PJT Partners Inc - Class A (PJT) Exchange: NYSE
Data as of May 2, 2025
$143.51 ($3.66) 2.62%
PJT Partners Inc - Class A - Daily Information
Click for more stock information on PJT Partners Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $141.31 |
| Previous Close | $143.51 |
| High | $143.87 |
| Low | $140.01 |
| Adjusted Open | $141.31 |
| Previous Adjusted Close | $143.51 |
| Adjusted High | $143.87 |
| Adjusted Low | $140.01 |
Invest in PJT Partners Inc - Class A (PJT)
Key People PJT Partners Inc - Class A
| Employee | Position |
|---|---|
| Paul Jeffrey Taubman | Chairman & Chief Executive Officer |
| Paige Costigan | Chief Operating Officer & Partner |
| Helen T. Meates | Chief Financial & Accounting Officer |
| Ji-Yeun Lee | Managing Partner |
| Sharon Pearson | Investor Relations Contact |
| Salvatore Rappa | Secretary, Corporate Counsel & Managing Director |
| David Travin | General Counsel |
| Grace Reksten Skaugen | Independent Director |
| Emily Kernan Rafferty | Independent Director |
| Thomas M. Ryan | Independent Director |
| Kenneth C. Whitney | Independent Director |
| Dennis S. Hersch | Lead Independent Director |
| James Costos | Independent Director |
Company Profile PJT Partners Inc - Class A
Exchange: NYSE
IPO Date: Oct. 1, 2015
Employees: 350
Sector: Financial Services
Industry: Capital Markets
Website: PJT Partners Inc - Class A Website
Address: 709 Fifth Avenue, 10th Floor, New York, NY 10022
Historical Stock Data for PJT Partners Inc - Class A (PJT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $141.31 | $143.87 | $140.01 | $143.51 | $143.51 | 429,221 |
| 2025-05-01 | $141.09 | $142.40 | $139.37 | $139.85 | $139.85 | 424,472 |
| 2025-04-30 | $139.37 | $142.06 | $138.01 | $141.71 | $141.71 | 515,944 |
| 2025-04-29 | $133.88 | $142.31 | $133.88 | $141.46 | $141.46 | 355,152 |
| 2025-04-28 | $135.31 | $137.36 | $133.73 | $135.35 | $135.35 | 444,421 |
| 2025-04-25 | $134.07 | $134.98 | $132.50 | $134.67 | $134.67 | 256,172 |
| 2025-04-24 | $132.60 | $134.99 | $131.46 | $134.42 | $134.42 | 180,752 |
| 2025-04-23 | $134.81 | $138.27 | $132.06 | $132.71 | $132.71 | 254,650 |
| 2025-04-22 | $129.77 | $131.82 | $128.54 | $131.16 | $131.16 | 148,617 |
| 2025-04-21 | $128.81 | $129.58 | $124.97 | $126.99 | $126.99 | 247,946 |
| 2025-04-17 | $128.71 | $131.37 | $128.62 | $129.77 | $129.77 | 236,834 |
| 2025-04-16 | $130.84 | $130.95 | $127.93 | $128.69 | $128.69 | 272,008 |
| 2025-04-15 | $131.96 | $133.65 | $130.92 | $132.23 | $132.23 | 185,531 |
| 2025-04-14 | $133.41 | $134.04 | $130.82 | $131.39 | $131.39 | 317,251 |
| 2025-04-11 | $129.48 | $130.80 | $124.50 | $129.60 | $129.60 | 489,361 |
| 2025-04-10 | $132.08 | $133.92 | $126.53 | $129.36 | $129.36 | 629,653 |
| 2025-04-09 | $122.99 | $141.48 | $122.99 | $136.07 | $136.07 | 663,610 |
| 2025-04-08 | $130.59 | $133.34 | $124.77 | $125.44 | $125.44 | 665,436 |
| 2025-04-07 | $120.73 | $131.22 | $119.76 | $125.97 | $125.97 | 571,807 |
| 2025-04-04 | $126.57 | $130.18 | $122.52 | $126.28 | $126.28 | 432,336 |
| 2025-04-03 | $135.94 | $135.94 | $129.23 | $131.88 | $131.88 | 330,331 |
| 2025-04-02 | $136.49 | $142.13 | $136.49 | $141.74 | $141.74 | 267,636 |
| 2025-04-01 | $136.67 | $139.92 | $136.49 | $139.91 | $139.91 | 284,176 |
| 2025-03-31 | $133.88 | $139.24 | $132.85 | $137.88 | $137.88 | 386,287 |
| 2025-03-28 | $139.25 | $139.60 | $133.85 | $135.97 | $135.97 | 192,483 |
| 2025-03-27 | $143.43 | $143.49 | $139.03 | $139.92 | $139.92 | 217,628 |
| 2025-03-26 | $147.82 | $149.00 | $144.41 | $144.96 | $144.96 | 151,352 |
| 2025-03-25 | $148.57 | $150.03 | $145.80 | $147.32 | $147.32 | 246,591 |
| 2025-03-24 | $147.02 | $149.23 | $146.38 | $148.81 | $148.81 | 115,121 |
| 2025-03-21 | $141.59 | $145.34 | $140.92 | $144.02 | $144.02 | 388,367 |
| 2025-03-20 | $141.75 | $144.28 | $141.60 | $142.46 | $142.46 | 156,348 |
| 2025-03-19 | $140.95 | $144.53 | $139.90 | $143.01 | $143.01 | 168,790 |
| 2025-03-18 | $139.09 | $141.89 | $137.95 | $140.44 | $140.44 | 264,861 |
| 2025-03-17 | $139.04 | $140.63 | $138.18 | $139.68 | $139.68 | 463,681 |
| 2025-03-14 | $140.75 | $142.74 | $138.44 | $138.83 | $138.83 | 469,048 |
| 2025-03-13 | $140.96 | $141.37 | $135.76 | $139.91 | $139.91 | 396,599 |
| 2025-03-12 | $145.61 | $145.96 | $140.23 | $141.65 | $141.65 | 412,054 |
| 2025-03-11 | $146.93 | $149.31 | $141.12 | $142.35 | $142.35 | 547,864 |
| 2025-03-10 | $145.37 | $146.80 | $142.46 | $146.27 | $146.27 | 457,165 |
| 2025-03-07 | $147.87 | $149.10 | $143.92 | $149.06 | $149.06 | 411,750 |
| 2025-03-06 | $145.98 | $148.43 | $144.72 | $148.19 | $148.19 | 468,019 |
| 2025-03-05 | $148.24 | $149.81 | $145.81 | $149.14 | $149.14 | 390,088 |
| 2025-03-04 | $152.98 | $153.06 | $142.57 | $148.18 | $147.93 | 602,699 |
| 2025-03-03 | $159.51 | $161.91 | $156.30 | $157.28 | $157.02 | 218,418 |
| 2025-02-28 | $157.29 | $159.94 | $157.26 | $159.26 | $158.99 | 314,578 |
| 2025-02-27 | $159.20 | $161.03 | $156.83 | $157.35 | $157.09 | 189,609 |
| 2025-02-26 | $156.21 | $160.25 | $156.20 | $159.16 | $158.89 | 223,912 |
| 2025-02-25 | $159.68 | $160.48 | $154.36 | $155.82 | $155.56 | 431,521 |
| 2025-02-24 | $162.58 | $163.96 | $157.65 | $159.56 | $159.29 | 312,730 |
| 2025-02-21 | $168.02 | $168.02 | $160.17 | $162.99 | $162.72 | 199,173 |
| 2025-02-20 | $176.84 | $178.12 | $165.58 | $166.11 | $165.83 | 328,944 |
| 2025-02-19 | $174.81 | $179.63 | $174.09 | $177.59 | $177.29 | 665,745 |
| 2025-02-18 | $175.80 | $177.72 | $174.76 | $177.26 | $176.96 | 278,945 |
| 2025-02-14 | $176.82 | $178.39 | $174.66 | $175.80 | $175.51 | 347,382 |
| 2025-02-13 | $173.89 | $177.13 | $173.12 | $175.97 | $175.68 | 166,447 |
| 2025-02-12 | $169.50 | $173.11 | $168.97 | $172.93 | $172.64 | 173,014 |
| 2025-02-11 | $173.97 | $173.97 | $168.93 | $172.30 | $172.01 | 214,286 |
| 2025-02-10 | $174.97 | $175.35 | $169.35 | $175.12 | $174.83 | 313,064 |
| 2025-02-07 | $176.66 | $177.56 | $173.48 | $173.54 | $173.25 | 208,002 |
| 2025-02-06 | $175.08 | $179.68 | $174.54 | $176.98 | $176.68 | 215,413 |
| 2025-02-05 | $174.42 | $178.79 | $173.78 | $176.91 | $176.61 | 307,100 |
| 2025-02-04 | $177.98 | $190.28 | $173.21 | $173.77 | $173.48 | 746,386 |
| 2025-02-03 | $161.43 | $165.74 | $159.42 | $165.33 | $165.05 | 285,397 |
| 2025-01-31 | $166.11 | $167.38 | $164.69 | $164.97 | $164.69 | 173,178 |
| 2025-01-30 | $165.98 | $167.53 | $164.04 | $164.85 | $164.57 | 168,813 |
| 2025-01-29 | $165.34 | $166.15 | $161.43 | $162.69 | $162.42 | 160,438 |
| 2025-01-28 | $161.62 | $166.54 | $161.56 | $165.30 | $165.02 | 211,837 |
| 2025-01-27 | $162.17 | $163.31 | $159.05 | $161.96 | $161.69 | 175,476 |
| 2025-01-24 | $161.92 | $164.82 | $160.92 | $164.49 | $164.49 | 161,324 |
| 2025-01-23 | $162.69 | $163.95 | $161.57 | $161.74 | $161.74 | 140,582 |
| 2025-01-22 | $165.47 | $165.47 | $161.84 | $163.03 | $163.03 | 206,209 |
| 2025-01-21 | $161.00 | $166.00 | $160.84 | $165.19 | $165.19 | 326,790 |
| 2025-01-17 | $160.43 | $160.43 | $158.34 | $159.15 | $159.15 | 167,711 |
| 2025-01-16 | $162.78 | $164.07 | $158.23 | $158.97 | $158.97 | 230,714 |
| 2025-01-15 | $161.33 | $162.47 | $160.00 | $161.83 | $161.83 | 368,801 |
| 2025-01-14 | $153.91 | $156.65 | $153.28 | $156.50 | $156.50 | 264,814 |
| 2025-01-13 | $150.02 | $152.40 | $148.41 | $152.20 | $152.20 | 298,707 |
| 2025-01-10 | $155.25 | $155.45 | $151.84 | $154.66 | $154.66 | 269,875 |
| 2025-01-08 | $152.40 | $159.18 | $152.16 | $158.37 | $158.37 | 233,596 |
| 2025-01-07 | $157.00 | $157.13 | $151.40 | $153.40 | $153.40 | 210,785 |
| 2025-01-06 | $155.81 | $157.23 | $154.09 | $156.84 | $156.84 | 151,856 |
| 2025-01-03 | $156.80 | $159.15 | $155.54 | $156.52 | $156.52 | 158,768 |
| 2025-01-02 | $158.91 | $159.62 | $156.02 | $156.58 | $156.58 | 150,225 |
| 2024-12-31 | $158.88 | $159.69 | $157.65 | $157.81 | $157.81 | 201,278 |
| 2024-12-30 | $157.30 | $157.86 | $154.42 | $157.13 | $157.13 | 529,926 |
| 2024-12-27 | $159.18 | $160.95 | $156.75 | $159.57 | $159.57 | 188,954 |
| 2024-12-26 | $157.70 | $161.06 | $157.70 | $161.04 | $161.04 | 146,233 |
| 2024-12-24 | $157.57 | $160.00 | $157.05 | $158.89 | $158.89 | 109,551 |
| 2024-12-23 | $155.00 | $158.17 | $154.60 | $157.04 | $157.04 | 176,185 |
| 2024-12-20 | $150.94 | $155.74 | $150.94 | $155.41 | $155.41 | 515,916 |
| 2024-12-19 | $153.80 | $156.22 | $152.73 | $152.86 | $152.86 | 280,976 |
| 2024-12-18 | $159.64 | $163.55 | $150.97 | $151.52 | $151.52 | 281,698 |
| 2024-12-17 | $161.64 | $162.83 | $159.04 | $159.44 | $159.44 | 254,473 |
| 2024-12-16 | $164.37 | $166.43 | $161.91 | $164.01 | $164.01 | 166,217 |
| 2024-12-13 | $166.00 | $167.43 | $162.18 | $163.91 | $163.91 | 148,114 |
| 2024-12-12 | $164.81 | $167.56 | $164.15 | $165.83 | $165.83 | 130,112 |
| 2024-12-11 | $159.57 | $165.29 | $159.57 | $164.50 | $164.50 | 161,571 |
| 2024-12-10 | $159.58 | $160.07 | $156.11 | $158.45 | $158.45 | 171,613 |
| 2024-12-09 | $164.00 | $165.38 | $158.13 | $158.71 | $158.71 | 214,837 |
| 2024-12-06 | $163.96 | $164.67 | $162.80 | $164.21 | $164.21 | 176,515 |
| 2024-12-05 | $160.41 | $162.52 | $159.75 | $161.27 | $161.27 | 159,168 |
| 2024-12-04 | $161.43 | $162.32 | $160.07 | $161.09 | $161.09 | 147,928 |
| 2024-12-03 | $165.57 | $165.69 | $160.85 | $161.08 | $160.83 | 357,787 |
| 2024-12-02 | $167.87 | $167.87 | $165.00 | $165.29 | $165.03 | 189,573 |
| 2024-11-29 | $167.87 | $168.22 | $165.53 | $167.36 | $167.10 | 107,048 |
| 2024-11-27 | $166.70 | $167.87 | $165.00 | $165.19 | $164.93 | 189,484 |
| 2024-11-26 | $165.71 | $167.08 | $163.42 | $165.83 | $165.57 | 243,185 |
| 2024-11-25 | $164.44 | $168.92 | $163.59 | $166.85 | $166.59 | 319,652 |
| 2024-11-22 | $162.22 | $163.46 | $161.40 | $162.79 | $162.54 | 336,202 |
| 2024-11-21 | $157.34 | $162.22 | $156.70 | $160.81 | $160.56 | 318,594 |
| 2024-11-20 | $155.08 | $156.00 | $152.77 | $155.86 | $155.62 | 141,712 |
| 2024-11-19 | $155.01 | $156.53 | $154.15 | $155.54 | $155.54 | 143,252 |
| 2024-11-18 | $157.90 | $159.55 | $156.10 | $156.30 | $156.30 | 237,581 |
| 2024-11-15 | $160.01 | $160.12 | $157.05 | $157.32 | $157.32 | 288,175 |
| 2024-11-14 | $158.98 | $160.81 | $157.07 | $159.26 | $159.26 | 235,491 |
| 2024-11-13 | $160.76 | $161.42 | $157.73 | $158.87 | $158.87 | 216,394 |
| 2024-11-12 | $161.63 | $161.81 | $159.17 | $159.59 | $159.59 | 178,664 |
| 2024-11-11 | $162.00 | $163.85 | $160.36 | $160.73 | $160.73 | 236,358 |
| 2024-11-08 | $160.20 | $161.71 | $158.71 | $159.39 | $159.39 | 179,220 |
| 2024-11-07 | $162.63 | $163.01 | $158.42 | $159.15 | $159.15 | 278,564 |
| 2024-11-06 | $152.44 | $163.54 | $152.21 | $163.53 | $163.53 | 646,408 |
| 2024-11-05 | $139.56 | $142.26 | $139.56 | $141.27 | $141.27 | 194,045 |
| 2024-11-04 | $138.54 | $140.37 | $137.03 | $139.70 | $139.70 | 134,737 |
| 2024-11-01 | $139.89 | $142.37 | $139.24 | $139.60 | $139.60 | 133,546 |
| 2024-10-31 | $138.40 | $139.57 | $135.68 | $138.96 | $138.96 | 273,532 |
| 2024-10-30 | $137.84 | $138.48 | $136.21 | $137.82 | $137.82 | 414,479 |
| 2024-10-29 | $136.48 | $139.58 | $132.30 | $138.67 | $138.67 | 356,605 |
| 2024-10-28 | $141.28 | $144.19 | $140.93 | $141.08 | $141.08 | 266,792 |
| 2024-10-25 | $142.52 | $143.59 | $139.62 | $139.64 | $139.64 | 100,579 |
| 2024-10-24 | $142.57 | $142.86 | $141.15 | $141.98 | $141.98 | 182,917 |
| 2024-10-23 | $144.78 | $146.19 | $140.65 | $141.65 | $141.65 | 236,078 |
| 2024-10-22 | $147.46 | $147.46 | $145.10 | $145.70 | $145.70 | 168,376 |
| 2024-10-21 | $148.49 | $148.55 | $146.31 | $147.01 | $147.01 | 181,048 |
| 2024-10-18 | $150.05 | $150.13 | $147.22 | $148.49 | $148.49 | 264,613 |
| 2024-10-17 | $148.80 | $151.10 | $148.37 | $149.82 | $149.82 | 152,756 |
| 2024-10-16 | $146.87 | $149.41 | $146.41 | $148.17 | $148.17 | 320,964 |
| 2024-10-15 | $142.91 | $146.93 | $142.91 | $145.10 | $145.10 | 238,930 |
| 2024-10-14 | $144.85 | $146.66 | $143.30 | $143.73 | $143.73 | 203,793 |
| 2024-10-11 | $139.91 | $146.04 | $139.91 | $144.23 | $144.23 | 212,635 |
| 2024-10-10 | $139.48 | $141.53 | $138.71 | $139.65 | $139.65 | 244,770 |
| 2024-10-09 | $141.57 | $143.04 | $139.67 | $141.77 | $141.77 | 116,138 |
| 2024-10-08 | $138.50 | $141.85 | $137.76 | $140.72 | $140.72 | 268,372 |
| 2024-10-07 | $137.00 | $138.27 | $135.52 | $137.00 | $137.00 | 190,190 |
| 2024-10-04 | $134.38 | $137.50 | $134.38 | $137.33 | $137.33 | 143,674 |
| 2024-10-03 | $132.10 | $133.61 | $130.90 | $132.40 | $132.40 | 93,811 |
| 2024-10-02 | $133.18 | $134.56 | $132.66 | $132.83 | $132.83 | 106,278 |
| 2024-10-01 | $133.22 | $133.23 | $130.70 | $133.11 | $133.11 | 153,302 |
| 2024-09-30 | $133.13 | $134.62 | $131.52 | $133.34 | $133.34 | 117,591 |
| 2024-09-27 | $135.19 | $136.71 | $133.23 | $133.81 | $133.81 | 100,424 |
| 2024-09-26 | $135.56 | $136.76 | $133.76 | $133.83 | $133.83 | 84,605 |
| 2024-09-25 | $135.55 | $135.93 | $133.88 | $134.54 | $134.54 | 112,236 |
| 2024-09-24 | $136.31 | $136.31 | $133.92 | $135.55 | $135.55 | 119,836 |
| 2024-09-23 | $136.34 | $137.19 | $134.81 | $136.42 | $136.42 | 116,212 |
| 2024-09-20 | $137.06 | $137.06 | $134.81 | $135.39 | $135.39 | 510,446 |
| 2024-09-19 | $133.80 | $135.56 | $131.80 | $135.39 | $135.39 | 210,580 |
| 2024-09-18 | $130.51 | $133.00 | $129.50 | $129.67 | $129.67 | 183,965 |
| 2024-09-17 | $129.70 | $131.32 | $128.35 | $130.11 | $130.11 | 195,219 |
| 2024-09-16 | $124.65 | $128.40 | $124.43 | $128.40 | $128.40 | 238,022 |
| 2024-09-13 | $121.77 | $125.06 | $121.50 | $124.34 | $124.34 | 208,196 |
| 2024-09-12 | $118.50 | $120.10 | $117.65 | $120.08 | $120.08 | 147,321 |
| 2024-09-11 | $117.52 | $119.67 | $116.28 | $118.41 | $118.41 | 254,976 |
| 2024-09-10 | $119.36 | $119.56 | $116.88 | $118.79 | $118.79 | 201,416 |
| 2024-09-09 | $117.46 | $123.07 | $117.46 | $119.55 | $119.55 | 271,456 |
| 2024-09-06 | $119.21 | $119.66 | $116.07 | $116.53 | $116.53 | 108,839 |
| 2024-09-05 | $117.00 | $119.35 | $116.18 | $118.96 | $118.96 | 119,769 |
| 2024-09-04 | $118.21 | $119.29 | $116.31 | $116.84 | $116.84 | 139,975 |
| 2024-09-03 | $122.14 | $122.83 | $117.99 | $118.39 | $118.14 | 171,053 |
| 2024-08-30 | $123.44 | $124.14 | $121.84 | $123.50 | $123.24 | 184,673 |
| 2024-08-29 | $124.27 | $124.91 | $122.67 | $123.01 | $122.75 | 134,060 |
| 2024-08-28 | $123.15 | $125.07 | $123.08 | $123.13 | $122.87 | 82,469 |
| 2024-08-27 | $124.13 | $124.48 | $122.98 | $123.85 | $123.59 | 167,406 |
| 2024-08-26 | $126.53 | $126.59 | $124.44 | $124.58 | $124.31 | 153,969 |
| 2024-08-23 | $124.02 | $127.33 | $123.69 | $125.65 | $125.65 | 144,267 |
| 2024-08-22 | $123.04 | $123.95 | $122.51 | $123.38 | $123.38 | 75,464 |
| 2024-08-21 | $122.01 | $123.62 | $119.97 | $123.34 | $123.34 | 96,605 |
| 2024-08-20 | $125.32 | $125.92 | $120.89 | $121.70 | $121.70 | 170,737 |
| 2024-08-19 | $124.39 | $125.61 | $123.42 | $125.45 | $125.45 | 143,732 |
| 2024-08-16 | $123.97 | $124.90 | $122.70 | $124.04 | $124.04 | 133,842 |
| 2024-08-15 | $122.74 | $124.12 | $121.81 | $123.88 | $123.88 | 195,770 |
| 2024-08-14 | $119.91 | $120.83 | $119.04 | $120.76 | $120.76 | 171,112 |
| 2024-08-13 | $120.00 | $120.21 | $118.32 | $119.35 | $119.35 | 168,063 |
| 2024-08-12 | $121.50 | $121.50 | $118.37 | $118.98 | $118.98 | 150,658 |
| 2024-08-09 | $122.20 | $123.07 | $121.18 | $121.90 | $121.90 | 134,391 |
| 2024-08-08 | $120.28 | $122.95 | $119.81 | $121.81 | $121.81 | 126,379 |
| 2024-08-07 | $122.21 | $123.40 | $118.38 | $118.76 | $118.76 | 143,592 |
| 2024-08-06 | $118.99 | $121.63 | $118.99 | $120.51 | $120.51 | 144,153 |
| 2024-08-05 | $118.55 | $121.49 | $116.06 | $118.69 | $118.69 | 332,087 |
| 2024-08-02 | $123.73 | $123.73 | $120.83 | $122.58 | $122.58 | 229,972 |
| 2024-08-01 | $132.67 | $133.30 | $125.84 | $126.68 | $126.68 | 350,319 |
| 2024-07-31 | $131.58 | $134.53 | $130.75 | $132.94 | $132.94 | 293,436 |
| 2024-07-30 | $132.00 | $136.90 | $128.12 | $130.17 | $130.17 | 551,348 |
| 2024-07-29 | $126.30 | $127.19 | $125.12 | $125.72 | $125.72 | 338,148 |
| 2024-07-26 | $126.00 | $128.11 | $124.99 | $126.38 | $126.38 | 260,877 |
| 2024-07-25 | $119.67 | $125.65 | $119.54 | $124.50 | $124.50 | 285,027 |
| 2024-07-24 | $121.08 | $121.96 | $119.33 | $119.64 | $119.64 | 207,121 |
| 2024-07-23 | $119.55 | $123.57 | $119.22 | $121.86 | $121.86 | 218,891 |
| 2024-07-22 | $118.02 | $119.64 | $116.88 | $118.36 | $118.36 | 274,544 |
| 2024-07-19 | $118.27 | $118.54 | $116.90 | $117.39 | $117.39 | 145,481 |
| 2024-07-18 | $119.55 | $121.91 | $118.22 | $118.61 | $118.61 | 170,370 |
| 2024-07-17 | $120.04 | $121.08 | $118.29 | $119.63 | $119.63 | 255,947 |
| 2024-07-16 | $116.48 | $120.48 | $115.74 | $120.06 | $120.06 | 316,632 |
| 2024-07-15 | $114.19 | $117.32 | $114.19 | $115.70 | $115.70 | 148,527 |
| 2024-07-12 | $113.04 | $114.09 | $112.20 | $113.15 | $113.15 | 154,999 |
| 2024-07-11 | $112.00 | $112.65 | $110.95 | $111.48 | $111.48 | 180,949 |
| 2024-07-10 | $110.50 | $110.91 | $109.38 | $110.26 | $110.26 | 174,991 |
| 2024-07-09 | $110.20 | $111.50 | $109.74 | $111.41 | $111.41 | 228,413 |
| 2024-07-08 | $111.21 | $112.95 | $109.32 | $109.40 | $109.40 | 163,090 |
| 2024-07-05 | $108.94 | $111.02 | $108.49 | $110.64 | $110.64 | 134,255 |
| 2024-07-03 | $109.76 | $110.19 | $108.66 | $109.78 | $109.78 | 94,215 |
| 2024-07-02 | $109.90 | $110.47 | $108.32 | $108.91 | $108.91 | 177,111 |
| 2024-07-01 | $108.18 | $110.71 | $107.87 | $110.21 | $110.21 | 199,242 |
| 2024-06-28 | $108.03 | $109.53 | $107.69 | $107.91 | $107.91 | 421,306 |
| 2024-06-27 | $105.13 | $107.21 | $105.13 | $107.20 | $107.20 | 137,483 |
| 2024-06-26 | $104.59 | $105.16 | $104.01 | $105.00 | $105.00 | 150,124 |
| 2024-06-25 | $107.25 | $107.75 | $105.11 | $105.17 | $105.17 | 138,649 |
| 2024-06-24 | $106.39 | $108.70 | $106.10 | $107.25 | $107.25 | 143,850 |
| 2024-06-21 | $106.80 | $107.38 | $105.13 | $106.30 | $106.30 | 439,655 |
| 2024-06-20 | $105.66 | $107.41 | $105.54 | $106.99 | $106.99 | 203,653 |
| 2024-06-18 | $103.93 | $106.39 | $103.57 | $106.12 | $106.12 | 181,993 |
| 2024-06-17 | $101.17 | $103.53 | $100.81 | $103.49 | $103.49 | 181,304 |
| 2024-06-14 | $100.18 | $102.17 | $99.77 | $101.17 | $101.17 | 191,018 |
| 2024-06-13 | $102.97 | $102.98 | $100.46 | $101.41 | $101.41 | 196,888 |
| 2024-06-12 | $104.69 | $105.30 | $103.12 | $103.58 | $103.58 | 164,930 |
| 2024-06-11 | $101.61 | $103.23 | $100.91 | $102.53 | $102.53 | 227,710 |
| 2024-06-10 | $103.88 | $104.83 | $101.75 | $101.92 | $101.92 | 272,719 |
| 2024-06-07 | $105.76 | $106.25 | $104.62 | $104.84 | $104.84 | 120,933 |
| 2024-06-06 | $106.46 | $107.68 | $105.82 | $106.27 | $106.27 | 152,020 |
| 2024-06-05 | $107.71 | $109.31 | $106.04 | $106.66 | $106.66 | 270,434 |
| 2024-06-04 | $108.09 | $109.33 | $107.71 | $108.04 | $107.79 | 168,222 |
| 2024-06-03 | $106.95 | $108.55 | $106.24 | $108.42 | $108.17 | 219,022 |
| 2024-05-31 | $106.97 | $107.30 | $105.56 | $106.67 | $106.42 | 195,528 |
| 2024-05-30 | $106.09 | $107.42 | $105.60 | $106.63 | $106.38 | 170,603 |
| 2024-05-29 | $106.71 | $107.22 | $104.52 | $105.65 | $105.40 | 222,630 |
| 2024-05-28 | $107.36 | $108.71 | $106.10 | $107.94 | $107.69 | 451,544 |
| 2024-05-24 | $105.19 | $107.57 | $105.16 | $107.02 | $106.77 | 223,010 |
| 2024-05-23 | $104.67 | $104.94 | $103.21 | $104.92 | $104.67 | 158,441 |
| 2024-05-22 | $104.12 | $105.55 | $103.00 | $104.32 | $104.08 | 307,388 |
| 2024-05-21 | $102.94 | $104.53 | $102.79 | $104.49 | $104.25 | 191,230 |
| 2024-05-20 | $100.99 | $103.40 | $100.96 | $103.34 | $103.10 | 269,212 |
| 2024-05-17 | $99.86 | $101.39 | $99.42 | $101.22 | $100.98 | 212,523 |
| 2024-05-16 | $100.33 | $100.77 | $99.54 | $99.58 | $99.35 | 129,135 |
| 2024-05-15 | $101.77 | $102.39 | $100.60 | $100.67 | $100.43 | 147,988 |
| 2024-05-14 | $101.93 | $101.93 | $100.32 | $101.25 | $101.01 | 133,036 |
| 2024-05-13 | $101.74 | $101.92 | $100.59 | $101.00 | $100.76 | 147,274 |
| 2024-05-10 | $100.62 | $102.25 | $100.45 | $101.26 | $101.02 | 175,931 |
| 2024-05-09 | $99.00 | $100.62 | $97.74 | $100.27 | $100.04 | 320,040 |
| 2024-05-08 | $99.04 | $99.75 | $98.41 | $99.34 | $99.11 | 140,155 |
| 2024-05-07 | $99.93 | $100.19 | $98.96 | $99.43 | $99.20 | 233,703 |
| 2024-05-06 | $99.93 | $100.00 | $98.63 | $99.36 | $99.13 | 230,659 |
| 2024-05-03 | $100.62 | $100.62 | $96.96 | $99.53 | $99.30 | 339,091 |
| 2024-05-02 | $98.47 | $102.73 | $97.99 | $98.46 | $98.23 | 625,333 |
| 2024-05-01 | $95.34 | $96.36 | $93.07 | $93.54 | $93.32 | 999,022 |
| 2024-04-30 | $94.82 | $95.27 | $94.21 | $94.49 | $94.27 | 241,847 |
| 2024-04-29 | $94.37 | $96.01 | $94.37 | $95.27 | $95.05 | 250,280 |
| 2024-04-26 | $95.46 | $96.04 | $93.85 | $94.09 | $94.09 | 288,866 |
| 2024-04-25 | $95.38 | $96.41 | $93.27 | $95.30 | $95.30 | 307,027 |
| 2024-04-24 | $95.36 | $96.17 | $94.04 | $95.94 | $95.94 | 178,478 |
| 2024-04-23 | $95.30 | $96.82 | $95.30 | $95.85 | $95.85 | 146,121 |
| 2024-04-22 | $92.71 | $95.84 | $92.12 | $95.40 | $95.40 | 299,409 |
| 2024-04-19 | $91.27 | $92.39 | $91.21 | $91.76 | $91.76 | 260,500 |
| 2024-04-18 | $92.59 | $92.59 | $90.95 | $91.25 | $91.25 | 272,733 |
| 2024-04-17 | $92.60 | $93.60 | $92.08 | $92.22 | $92.22 | 162,144 |
| 2024-04-16 | $91.49 | $92.72 | $91.29 | $92.15 | $92.15 | 134,765 |
| 2024-04-15 | $93.31 | $93.96 | $91.91 | $92.16 | $92.16 | 170,968 |
| 2024-04-12 | $95.34 | $95.75 | $92.89 | $93.02 | $93.02 | 315,922 |
| 2024-04-11 | $96.16 | $96.97 | $95.34 | $95.95 | $95.95 | 258,697 |
| 2024-04-10 | $96.58 | $97.38 | $95.60 | $96.28 | $96.28 | 220,029 |
| 2024-04-09 | $96.91 | $97.47 | $95.67 | $97.46 | $97.46 | 365,722 |
| 2024-04-08 | $97.32 | $97.72 | $96.62 | $97.00 | $97.00 | 195,194 |
| 2024-04-05 | $94.94 | $96.62 | $94.74 | $96.62 | $96.62 | 165,831 |
| 2024-04-04 | $95.20 | $96.53 | $94.66 | $94.98 | $94.98 | 244,439 |
| 2024-04-03 | $93.61 | $97.11 | $93.61 | $94.23 | $94.23 | 256,960 |
| 2024-04-02 | $94.80 | $95.26 | $92.90 | $94.45 | $94.45 | 320,115 |
| 2024-04-01 | $94.54 | $95.10 | $93.58 | $95.07 | $95.07 | 314,323 |
| 2024-03-28 | $94.16 | $95.00 | $93.42 | $94.26 | $94.26 | 311,348 |
| 2024-03-27 | $92.07 | $94.17 | $91.53 | $94.06 | $94.06 | 475,962 |
| 2024-03-26 | $89.00 | $91.76 | $88.51 | $90.81 | $90.81 | 604,257 |
| 2024-03-25 | $93.68 | $94.83 | $93.34 | $93.36 | $93.36 | 240,918 |
| 2024-03-22 | $95.86 | $95.86 | $93.84 | $93.92 | $93.92 | 245,958 |
| 2024-03-21 | $95.61 | $97.04 | $95.26 | $95.89 | $95.89 | 438,191 |
| 2024-03-20 | $96.41 | $96.53 | $94.03 | $95.04 | $95.04 | 322,991 |
| 2024-03-19 | $96.03 | $97.67 | $96.03 | $96.85 | $96.85 | 132,543 |
| 2024-03-18 | $96.59 | $97.37 | $95.47 | $96.18 | $96.18 | 165,109 |
| 2024-03-15 | $96.17 | $97.89 | $95.90 | $96.63 | $96.63 | 484,987 |
| 2024-03-14 | $97.44 | $97.59 | $95.85 | $97.01 | $97.01 | 216,435 |
| 2024-03-13 | $97.61 | $99.03 | $97.22 | $97.65 | $97.65 | 359,294 |
| 2024-03-12 | $98.85 | $99.25 | $97.38 | $97.53 | $97.53 | 237,472 |
| 2024-03-11 | $100.05 | $100.30 | $98.97 | $99.17 | $99.17 | 267,959 |
| 2024-03-08 | $100.39 | $102.26 | $99.47 | $100.11 | $100.11 | 261,935 |
| 2024-03-07 | $99.54 | $100.14 | $98.69 | $99.66 | $99.66 | 261,899 |
| 2024-03-06 | $99.86 | $99.86 | $98.35 | $99.12 | $99.12 | 289,196 |
| 2024-03-05 | $100.53 | $101.64 | $98.93 | $99.36 | $99.36 | 324,551 |
| 2024-03-04 | $102.79 | $103.86 | $97.36 | $101.69 | $101.43 | 641,696 |
| 2024-03-01 | $105.89 | $105.89 | $103.77 | $104.69 | $104.43 | 219,522 |
| 2024-02-29 | $106.31 | $107.35 | $105.06 | $105.40 | $105.40 | 187,250 |
| 2024-02-28 | $103.74 | $105.34 | $103.51 | $104.98 | $104.98 | 162,947 |
| 2024-02-27 | $103.68 | $105.46 | $102.63 | $104.40 | $104.40 | 368,057 |
| 2024-02-26 | $103.73 | $104.45 | $102.93 | $103.88 | $103.88 | 155,287 |
| 2024-02-23 | $103.90 | $104.76 | $102.94 | $104.17 | $104.17 | 235,567 |
| 2024-02-22 | $101.36 | $103.33 | $101.23 | $103.21 | $103.21 | 210,432 |
| 2024-02-21 | $102.57 | $102.57 | $100.80 | $101.36 | $101.36 | 187,986 |
| 2024-02-20 | $102.25 | $104.12 | $102.17 | $102.83 | $102.83 | 199,705 |
| 2024-02-16 | $103.14 | $105.04 | $102.40 | $103.26 | $103.26 | 273,166 |
| 2024-02-15 | $101.93 | $103.90 | $101.84 | $103.53 | $103.53 | 270,955 |
| 2024-02-14 | $98.49 | $102.30 | $98.17 | $101.09 | $101.09 | 411,746 |
| 2024-02-13 | $96.75 | $97.84 | $95.73 | $97.59 | $97.59 | 376,566 |
| 2024-02-12 | $97.59 | $100.48 | $97.59 | $98.97 | $98.97 | 317,042 |
| 2024-02-09 | $95.92 | $97.75 | $95.60 | $97.39 | $97.39 | 313,359 |
| 2024-02-08 | $94.03 | $95.92 | $92.78 | $95.42 | $95.42 | 330,122 |
| 2024-02-07 | $95.90 | $96.20 | $92.13 | $93.68 | $93.68 | 428,062 |
| 2024-02-06 | $99.00 | $100.00 | $93.49 | $96.14 | $96.14 | 419,006 |
| 2024-02-05 | $99.11 | $99.79 | $98.06 | $98.53 | $98.53 | 341,728 |
| 2024-02-02 | $98.01 | $101.85 | $97.86 | $100.02 | $100.02 | 325,532 |
| 2024-02-01 | $96.84 | $98.33 | $95.83 | $98.29 | $98.29 | 200,216 |
| 2024-01-31 | $98.15 | $98.83 | $95.75 | $96.17 | $96.17 | 183,606 |
| 2024-01-30 | $98.39 | $98.95 | $97.28 | $98.27 | $98.27 | 165,984 |
| 2024-01-29 | $96.67 | $98.70 | $96.61 | $98.68 | $98.68 | 210,175 |
| 2024-01-26 | $97.45 | $98.02 | $96.60 | $96.84 | $96.84 | 162,642 |
| 2024-01-25 | $99.23 | $99.33 | $96.23 | $96.80 | $96.80 | 301,008 |
| 2024-01-24 | $99.77 | $99.77 | $98.44 | $98.55 | $98.55 | 136,823 |
| 2024-01-23 | $100.50 | $100.65 | $98.63 | $98.64 | $98.64 | 167,036 |
| 2024-01-22 | $98.74 | $99.89 | $98.74 | $99.82 | $99.82 | 220,535 |
| 2024-01-19 | $97.39 | $98.09 | $95.95 | $98.09 | $98.09 | 155,069 |
| 2024-01-18 | $97.04 | $97.41 | $95.88 | $96.60 | $96.60 | 134,573 |
| 2024-01-17 | $95.48 | $97.07 | $95.48 | $96.68 | $96.68 | 177,520 |
| 2024-01-16 | $94.18 | $96.38 | $93.87 | $96.20 | $96.20 | 183,459 |
| 2024-01-12 | $95.95 | $96.12 | $93.68 | $95.07 | $95.07 | 151,225 |
| 2024-01-11 | $93.34 | $95.04 | $91.61 | $94.97 | $94.97 | 397,122 |
| 2024-01-10 | $95.48 | $95.96 | $93.52 | $93.80 | $93.80 | 273,369 |
| 2024-01-09 | $94.07 | $96.10 | $93.74 | $95.77 | $95.77 | 290,082 |
| 2024-01-08 | $96.12 | $96.66 | $95.21 | $96.50 | $96.50 | 220,745 |
| 2024-01-05 | $95.40 | $96.96 | $94.84 | $95.72 | $95.72 | 256,527 |
| 2024-01-04 | $97.36 | $98.24 | $96.52 | $96.61 | $96.61 | 189,688 |
| 2024-01-03 | $98.98 | $99.74 | $97.30 | $97.43 | $97.43 | 323,690 |
| 2024-01-02 | $100.98 | $101.39 | $99.26 | $100.43 | $100.43 | 249,319 |
| 2023-12-29 | $103.04 | $103.46 | $101.80 | $101.87 | $101.87 | 146,042 |
| 2023-12-28 | $102.91 | $104.16 | $102.73 | $102.98 | $102.98 | 154,663 |
| 2023-12-27 | $102.57 | $103.58 | $102.21 | $103.06 | $103.06 | 172,539 |
| 2023-12-26 | $100.27 | $101.76 | $100.27 | $101.64 | $101.64 | 128,193 |
| 2023-12-22 | $99.20 | $100.80 | $99.10 | $99.90 | $99.90 | 246,464 |
| 2023-12-21 | $98.43 | $98.90 | $97.70 | $98.49 | $98.49 | 215,796 |
| 2023-12-20 | $98.88 | $100.13 | $98.00 | $98.01 | $98.01 | 340,653 |
| 2023-12-19 | $100.24 | $100.87 | $99.40 | $99.52 | $99.52 | 276,731 |
| 2023-12-18 | $100.80 | $102.24 | $99.16 | $99.27 | $99.27 | 461,074 |
| 2023-12-15 | $99.74 | $102.51 | $99.74 | $101.59 | $101.59 | 4,235,476 |
| 2023-12-14 | $100.01 | $100.93 | $99.09 | $99.96 | $99.96 | 458,545 |
| 2023-12-13 | $97.11 | $99.46 | $97.11 | $98.72 | $98.72 | 424,729 |
| 2023-12-12 | $96.95 | $98.69 | $96.65 | $97.44 | $97.44 | 321,771 |
| 2023-12-11 | $97.28 | $97.89 | $96.09 | $96.95 | $96.95 | 382,278 |
| 2023-12-08 | $95.79 | $98.25 | $95.44 | $97.07 | $97.07 | 371,493 |
| 2023-12-07 | $95.00 | $96.94 | $94.15 | $96.06 | $96.06 | 306,150 |
| 2023-12-06 | $96.19 | $96.58 | $94.36 | $94.81 | $94.81 | 322,136 |
| 2023-12-05 | $95.00 | $96.28 | $93.44 | $94.76 | $94.76 | 528,070 |
| 2023-12-04 | $95.33 | $97.34 | $93.38 | $97.23 | $96.97 | 1,058,925 |
| 2023-12-01 | $89.47 | $91.17 | $88.75 | $89.97 | $89.97 | 315,627 |
| 2023-11-30 | $87.10 | $90.26 | $85.98 | $90.06 | $90.06 | 409,331 |
| 2023-11-29 | $86.38 | $87.61 | $86.02 | $86.98 | $86.98 | 136,076 |
| 2023-11-28 | $88.00 | $88.57 | $85.87 | $85.97 | $85.97 | 289,553 |
| 2023-11-27 | $86.02 | $87.89 | $86.02 | $87.88 | $87.88 | 156,800 |
| 2023-11-24 | $85.17 | $86.55 | $84.57 | $86.12 | $86.12 | 40,336 |
| 2023-11-22 | $84.39 | $85.83 | $83.88 | $85.53 | $85.53 | 189,965 |
| 2023-11-21 | $83.28 | $83.67 | $82.64 | $83.65 | $83.65 | 89,709 |
| 2023-11-20 | $84.00 | $84.12 | $83.23 | $83.63 | $83.63 | 238,565 |
| 2023-11-17 | $85.02 | $85.15 | $83.91 | $84.01 | $84.01 | 152,050 |
| 2023-11-16 | $84.96 | $85.09 | $83.55 | $84.57 | $84.57 | 203,195 |
| 2023-11-15 | $84.89 | $85.62 | $84.51 | $85.18 | $85.18 | 258,019 |
| 2023-11-14 | $84.92 | $85.69 | $84.43 | $85.08 | $85.08 | 211,619 |
| 2023-11-13 | $82.38 | $83.27 | $82.00 | $83.03 | $83.03 | 111,922 |
| 2023-11-10 | $82.00 | $83.51 | $81.26 | $83.02 | $83.02 | 124,547 |
| 2023-11-09 | $82.15 | $82.32 | $81.45 | $81.60 | $81.60 | 141,879 |
| 2023-11-08 | $82.60 | $82.86 | $81.66 | $82.25 | $82.25 | 143,183 |
| 2023-11-07 | $82.25 | $83.30 | $81.36 | $82.46 | $82.46 | 204,299 |
| 2023-11-06 | $83.00 | $83.00 | $81.51 | $82.90 | $82.90 | 164,826 |
| 2023-11-03 | $83.30 | $83.99 | $82.20 | $83.09 | $83.09 | 212,840 |
| 2023-11-02 | $80.67 | $81.97 | $77.90 | $81.96 | $81.96 | 311,352 |
| 2023-11-01 | $78.39 | $81.05 | $77.66 | $80.58 | $80.58 | 223,037 |
| 2023-10-31 | $77.28 | $79.60 | $76.22 | $78.36 | $78.36 | 301,807 |
| 2023-10-30 | $73.04 | $73.98 | $72.26 | $73.27 | $73.27 | 232,211 |
| 2023-10-27 | $72.36 | $72.89 | $71.47 | $72.37 | $72.37 | 190,807 |
| 2023-10-26 | $71.83 | $73.06 | $71.50 | $72.11 | $72.11 | 183,362 |
| 2023-10-25 | $72.65 | $73.56 | $71.50 | $71.72 | $71.72 | 185,629 |
| 2023-10-24 | $74.27 | $75.46 | $72.96 | $73.44 | $73.44 | 134,288 |
| 2023-10-23 | $73.70 | $74.53 | $73.50 | $74.08 | $74.08 | 152,053 |
| 2023-10-20 | $75.62 | $75.62 | $73.88 | $74.20 | $74.20 | 120,609 |
| 2023-10-19 | $75.54 | $76.37 | $75.15 | $75.46 | $75.46 | 168,009 |
| 2023-10-18 | $76.70 | $76.73 | $75.73 | $75.84 | $75.84 | 80,325 |
| 2023-10-17 | $77.37 | $78.40 | $76.82 | $77.45 | $77.45 | 130,029 |
| 2023-10-16 | $78.00 | $78.70 | $77.24 | $77.75 | $77.75 | 68,379 |
| 2023-10-13 | $78.67 | $79.28 | $76.90 | $77.23 | $77.23 | 74,162 |
| 2023-10-12 | $79.53 | $79.53 | $77.88 | $78.74 | $78.74 | 118,372 |
| 2023-10-11 | $78.64 | $79.28 | $78.51 | $79.05 | $79.05 | 96,053 |
| 2023-10-10 | $78.83 | $79.63 | $78.66 | $78.75 | $78.75 | 128,836 |
| 2023-10-09 | $77.63 | $79.25 | $77.14 | $79.00 | $79.00 | 86,945 |
| 2023-10-06 | $77.64 | $78.36 | $77.07 | $77.97 | $77.97 | 126,824 |
| 2023-10-05 | $76.65 | $78.18 | $76.26 | $78.06 | $78.06 | 119,550 |
| 2023-10-04 | $76.41 | $77.13 | $74.94 | $76.84 | $76.84 | 188,613 |
| 2023-10-03 | $78.26 | $79.09 | $76.53 | $77.27 | $77.27 | 181,315 |
| 2023-10-02 | $79.62 | $79.70 | $78.17 | $79.01 | $79.01 | 228,241 |
| 2023-09-29 | $81.10 | $81.45 | $78.96 | $79.44 | $79.44 | 145,427 |
| 2023-09-28 | $78.82 | $82.17 | $78.81 | $81.02 | $81.02 | 307,626 |
| 2023-09-27 | $76.84 | $78.80 | $76.84 | $78.77 | $78.77 | 209,125 |
| 2023-09-26 | $77.29 | $77.54 | $76.73 | $77.02 | $77.02 | 116,306 |
| 2023-09-25 | $76.99 | $77.81 | $76.67 | $77.53 | $77.53 | 90,395 |
| 2023-09-22 | $78.45 | $79.05 | $77.41 | $77.52 | $77.52 | 107,620 |
| 2023-09-21 | $79.05 | $79.62 | $78.02 | $78.40 | $78.40 | 171,875 |
| 2023-09-20 | $80.01 | $80.64 | $79.25 | $79.25 | $79.25 | 96,384 |
| 2023-09-19 | $79.72 | $79.93 | $78.81 | $79.54 | $79.54 | 155,863 |
| 2023-09-18 | $79.50 | $80.33 | $79.24 | $79.60 | $79.60 | 145,455 |
| 2023-09-15 | $80.70 | $81.15 | $79.32 | $79.53 | $79.53 | 541,448 |
| 2023-09-14 | $79.14 | $81.42 | $79.14 | $80.89 | $80.89 | 221,812 |
| 2023-09-13 | $78.31 | $78.99 | $77.49 | $78.84 | $78.84 | 178,745 |
| 2023-09-12 | $77.38 | $78.26 | $76.90 | $78.07 | $78.07 | 114,295 |
| 2023-09-11 | $77.38 | $78.05 | $76.88 | $77.20 | $77.20 | 153,390 |
| 2023-09-08 | $75.93 | $77.53 | $75.46 | $77.29 | $77.29 | 131,912 |
| 2023-09-07 | $74.77 | $75.49 | $74.46 | $75.44 | $75.44 | 133,514 |
| 2023-09-06 | $76.62 | $77.03 | $74.74 | $74.87 | $74.87 | 271,774 |
| 2023-09-05 | $78.91 | $78.91 | $77.03 | $77.03 | $77.03 | 238,901 |
| 2023-09-01 | $79.16 | $80.16 | $78.94 | $79.65 | $79.39 | 139,991 |
| 2023-08-31 | $78.55 | $79.39 | $77.30 | $78.99 | $78.73 | 183,818 |
| 2023-08-30 | $78.43 | $79.17 | $77.62 | $78.50 | $78.25 | 161,618 |
| 2023-08-29 | $76.46 | $78.20 | $76.46 | $78.19 | $78.19 | 130,716 |
| 2023-08-28 | $76.22 | $77.30 | $76.22 | $76.78 | $76.78 | 177,593 |
| 2023-08-25 | $75.71 | $76.80 | $75.21 | $76.02 | $76.02 | 136,308 |
| 2023-08-24 | $74.97 | $75.88 | $74.70 | $75.48 | $75.48 | 115,936 |
| 2023-08-23 | $75.42 | $75.84 | $75.20 | $75.36 | $75.36 | 107,226 |
| 2023-08-22 | $74.71 | $75.49 | $74.63 | $75.23 | $75.23 | 142,012 |
| 2023-08-21 | $75.93 | $76.27 | $75.05 | $75.26 | $75.26 | 58,520 |
| 2023-08-18 | $75.17 | $76.45 | $75.17 | $76.07 | $76.07 | 148,806 |
| 2023-08-17 | $76.68 | $77.01 | $75.32 | $75.66 | $75.66 | 131,669 |
| 2023-08-16 | $76.37 | $77.36 | $76.28 | $76.41 | $76.41 | 130,320 |
| 2023-08-15 | $76.88 | $77.29 | $76.14 | $76.51 | $76.51 | 129,637 |
| 2023-08-14 | $78.13 | $78.53 | $77.10 | $77.32 | $77.32 | 100,350 |
| 2023-08-11 | $78.55 | $79.22 | $78.14 | $78.29 | $78.29 | 74,357 |
| 2023-08-10 | $79.23 | $79.91 | $78.41 | $78.61 | $78.61 | 99,923 |
| 2023-08-09 | $79.21 | $79.87 | $78.89 | $79.05 | $79.05 | 137,675 |
| 2023-08-08 | $79.62 | $79.62 | $78.88 | $79.16 | $79.16 | 175,849 |
| 2023-08-07 | $81.21 | $81.35 | $79.94 | $79.99 | $79.99 | 138,386 |
| 2023-08-04 | $81.30 | $81.72 | $80.31 | $80.76 | $80.76 | 144,387 |
| 2023-08-03 | $80.58 | $81.78 | $80.10 | $80.78 | $80.78 | 175,080 |
| 2023-08-02 | $79.86 | $81.90 | $79.86 | $80.90 | $80.90 | 317,979 |
| 2023-08-01 | $79.41 | $80.63 | $79.01 | $80.62 | $80.62 | 225,462 |
| 2023-07-31 | $78.14 | $79.52 | $77.94 | $79.31 | $79.31 | 199,869 |
| 2023-07-28 | $78.66 | $79.03 | $77.50 | $77.85 | $77.85 | 189,582 |
| 2023-07-27 | $81.13 | $81.13 | $78.19 | $78.32 | $78.32 | 431,367 |
| 2023-07-26 | $81.97 | $82.72 | $80.07 | $82.40 | $82.40 | 429,234 |
| 2023-07-25 | $83.20 | $86.92 | $80.76 | $83.02 | $83.02 | 765,981 |
| 2023-07-24 | $77.88 | $78.45 | $77.38 | $77.92 | $77.92 | 353,006 |
| 2023-07-21 | $78.80 | $78.80 | $77.73 | $77.75 | $77.75 | 190,561 |
| 2023-07-20 | $77.68 | $78.77 | $77.56 | $78.28 | $78.28 | 225,942 |
| 2023-07-19 | $77.48 | $78.40 | $76.71 | $77.43 | $77.43 | 127,537 |
| 2023-07-18 | $76.18 | $78.29 | $76.18 | $77.06 | $77.06 | 206,551 |
| 2023-07-17 | $75.51 | $76.85 | $75.20 | $76.16 | $76.16 | 415,961 |
| 2023-07-14 | $75.11 | $76.28 | $74.53 | $76.15 | $76.15 | 338,722 |
| 2023-07-13 | $75.06 | $75.89 | $74.34 | $75.08 | $75.08 | 286,113 |
| 2023-07-12 | $74.32 | $75.26 | $73.83 | $74.97 | $74.97 | 222,847 |
| 2023-07-11 | $72.07 | $73.62 | $71.91 | $73.29 | $73.29 | 300,247 |
| 2023-07-10 | $70.23 | $71.98 | $70.23 | $71.58 | $71.58 | 172,423 |
| 2023-07-07 | $68.90 | $70.79 | $67.06 | $70.33 | $70.33 | 196,611 |
| 2023-07-06 | $68.24 | $69.08 | $67.85 | $69.01 | $69.01 | 221,784 |
| 2023-07-05 | $70.29 | $70.29 | $68.59 | $68.59 | $68.59 | 177,887 |
| 2023-07-03 | $69.51 | $70.61 | $69.51 | $70.28 | $70.28 | 87,064 |
| 2023-06-30 | $71.06 | $71.06 | $69.64 | $69.64 | $69.64 | 124,957 |
| 2023-06-29 | $70.30 | $71.26 | $70.30 | $70.83 | $70.83 | 109,962 |
| 2023-06-28 | $70.83 | $71.14 | $70.01 | $70.16 | $70.16 | 153,612 |
| 2023-06-27 | $71.00 | $71.60 | $70.52 | $70.76 | $70.76 | 133,700 |
| 2023-06-26 | $70.28 | $71.49 | $70.28 | $70.53 | $70.53 | 153,828 |
| 2023-06-23 | $70.67 | $71.96 | $70.43 | $70.48 | $70.48 | 315,638 |
| 2023-06-22 | $71.65 | $71.72 | $71.19 | $71.50 | $71.50 | 101,779 |
| 2023-06-21 | $71.94 | $72.47 | $71.21 | $71.80 | $71.80 | 150,923 |
| 2023-06-20 | $71.39 | $72.37 | $71.30 | $72.02 | $72.02 | 158,415 |
| 2023-06-16 | $73.80 | $73.80 | $71.29 | $71.76 | $71.76 | 353,665 |
| 2023-06-15 | $72.71 | $73.58 | $72.10 | $73.13 | $73.13 | 162,334 |
| 2023-06-14 | $72.29 | $73.49 | $72.24 | $73.04 | $73.04 | 196,093 |
| 2023-06-13 | $71.21 | $72.69 | $71.21 | $72.53 | $72.53 | 175,723 |
| 2023-06-12 | $71.66 | $72.18 | $71.12 | $71.12 | $71.12 | 168,327 |
| 2023-06-09 | $71.42 | $72.31 | $71.16 | $71.66 | $71.66 | 143,850 |
| 2023-06-08 | $71.51 | $71.88 | $70.25 | $71.49 | $71.49 | 125,923 |
| 2023-06-07 | $69.47 | $71.72 | $69.47 | $71.58 | $71.58 | 210,425 |
| 2023-06-06 | $67.61 | $69.72 | $67.21 | $69.35 | $69.35 | 169,494 |
| 2023-06-05 | $68.03 | $68.46 | $67.17 | $67.81 | $67.57 | 165,063 |
| 2023-06-02 | $67.41 | $68.86 | $67.14 | $68.52 | $68.52 | 251,842 |
| 2023-06-01 | $67.49 | $67.49 | $66.43 | $66.92 | $66.92 | 183,974 |
| 2023-05-31 | $67.87 | $68.48 | $66.99 | $67.40 | $67.40 | 194,054 |
| 2023-05-30 | $67.46 | $68.09 | $67.03 | $67.83 | $67.83 | 172,372 |
| 2023-05-26 | $66.84 | $67.76 | $66.84 | $67.53 | $67.53 | 115,175 |
| 2023-05-25 | $66.45 | $67.68 | $66.43 | $66.94 | $66.94 | 146,068 |
| 2023-05-24 | $67.43 | $67.43 | $66.29 | $66.71 | $66.71 | 165,794 |
| 2023-05-23 | $66.58 | $67.70 | $66.58 | $67.47 | $67.47 | 168,869 |
| 2023-05-22 | $65.44 | $67.08 | $65.30 | $66.50 | $66.50 | 165,520 |
| 2023-05-19 | $65.85 | $66.19 | $64.86 | $65.15 | $65.15 | 154,701 |
| 2023-05-18 | $65.68 | $65.97 | $64.93 | $65.23 | $65.23 | 171,434 |
| 2023-05-17 | $63.86 | $65.98 | $63.78 | $65.70 | $65.70 | 257,479 |
| 2023-05-16 | $63.67 | $64.16 | $62.98 | $63.55 | $63.55 | 254,615 |
| 2023-05-15 | $62.54 | $64.63 | $62.54 | $64.00 | $64.00 | 249,234 |
| 2023-05-12 | $62.30 | $63.54 | $61.95 | $62.47 | $62.47 | 274,476 |
| 2023-05-11 | $62.18 | $62.81 | $61.03 | $62.22 | $62.22 | 247,922 |
| 2023-05-10 | $62.36 | $63.06 | $61.41 | $63.00 | $63.00 | 209,554 |
| 2023-05-09 | $61.49 | $61.90 | $61.13 | $61.65 | $61.65 | 177,184 |
| 2023-05-08 | $62.43 | $62.48 | $61.30 | $61.82 | $61.82 | 222,371 |
| 2023-05-05 | $62.45 | $62.97 | $61.66 | $62.19 | $62.19 | 318,752 |
| 2023-05-04 | $61.06 | $61.85 | $59.61 | $61.60 | $61.60 | 494,200 |
| 2023-05-03 | $63.98 | $63.98 | $61.51 | $61.71 | $61.71 | 392,761 |
| 2023-05-02 | $67.95 | $68.83 | $63.07 | $64.18 | $64.18 | 532,883 |
| 2023-05-01 | $68.77 | $69.83 | $68.49 | $69.83 | $69.83 | 313,497 |
| 2023-04-28 | $68.72 | $69.56 | $68.51 | $68.77 | $68.77 | 253,979 |
| 2023-04-27 | $70.72 | $70.72 | $67.69 | $69.12 | $69.12 | 217,934 |
| 2023-04-26 | $72.41 | $72.93 | $70.06 | $70.61 | $70.61 | 201,426 |
| 2023-04-25 | $74.13 | $74.32 | $72.86 | $72.90 | $72.90 | 108,536 |
| 2023-04-24 | $74.88 | $75.45 | $73.76 | $74.70 | $74.70 | 109,000 |
| 2023-04-21 | $74.37 | $75.30 | $73.92 | $75.03 | $75.03 | 119,000 |
| 2023-04-20 | $72.97 | $74.11 | $72.97 | $74.06 | $74.06 | 141,832 |
| 2023-04-19 | $73.60 | $74.38 | $73.52 | $73.62 | $73.62 | 93,126 |
| 2023-04-18 | $73.30 | $73.77 | $72.55 | $73.60 | $73.60 | 179,139 |
| 2023-04-17 | $73.29 | $73.29 | $72.45 | $73.11 | $73.11 | 211,594 |
| 2023-04-14 | $72.35 | $73.46 | $72.12 | $73.43 | $73.43 | 179,459 |
| 2023-04-13 | $70.79 | $71.99 | $70.35 | $71.99 | $71.99 | 247,657 |
| 2023-04-12 | $71.12 | $71.29 | $70.19 | $70.74 | $70.74 | 241,880 |
| 2023-04-11 | $71.46 | $72.11 | $70.67 | $70.70 | $70.70 | 301,611 |
| 2023-04-10 | $71.98 | $72.30 | $70.78 | $71.17 | $71.17 | 309,298 |
| 2023-04-06 | $71.74 | $72.83 | $71.65 | $72.15 | $72.15 | 170,638 |
| 2023-04-05 | $70.26 | $71.56 | $69.90 | $71.44 | $71.44 | 165,372 |
| 2023-04-04 | $71.76 | $72.09 | $70.21 | $70.77 | $70.77 | 203,698 |
| 2023-04-03 | $71.87 | $73.15 | $71.35 | $71.58 | $71.58 | 244,753 |
| 2023-03-31 | $71.81 | $72.92 | $71.21 | $72.19 | $72.19 | 222,912 |
| 2023-03-30 | $72.72 | $72.93 | $71.17 | $71.41 | $71.41 | 116,982 |
| 2023-03-29 | $73.88 | $73.88 | $71.77 | $72.44 | $72.44 | 173,612 |
| 2023-03-28 | $72.93 | $73.69 | $72.47 | $73.31 | $73.31 | 254,229 |
| 2023-03-27 | $72.85 | $73.50 | $71.77 | $73.40 | $73.40 | 155,551 |
| 2023-03-24 | $72.96 | $72.96 | $70.94 | $72.00 | $72.00 | 240,461 |
| 2023-03-23 | $74.35 | $75.15 | $73.62 | $74.18 | $74.18 | 142,805 |
| 2023-03-22 | $75.51 | $76.56 | $74.12 | $74.24 | $74.24 | 190,126 |
| 2023-03-21 | $75.57 | $76.19 | $74.90 | $75.40 | $75.40 | 259,211 |
| 2023-03-20 | $74.02 | $75.13 | $73.78 | $74.57 | $74.57 | 213,664 |
| 2023-03-17 | $74.31 | $74.31 | $73.06 | $73.70 | $73.70 | 293,062 |
| 2023-03-16 | $72.77 | $75.14 | $71.81 | $74.53 | $74.53 | 251,592 |
| 2023-03-15 | $73.28 | $73.55 | $71.83 | $73.45 | $73.45 | 239,116 |
| 2023-03-14 | $74.58 | $75.16 | $73.41 | $74.44 | $74.44 | 194,081 |
| 2023-03-13 | $72.35 | $73.90 | $71.60 | $72.85 | $72.85 | 471,962 |
| 2023-03-10 | $74.56 | $74.56 | $72.37 | $73.67 | $73.67 | 354,563 |
| 2023-03-09 | $76.93 | $77.00 | $74.96 | $75.17 | $75.17 | 173,086 |
| 2023-03-08 | $76.24 | $77.04 | $75.69 | $76.93 | $76.93 | 205,704 |
| 2023-03-07 | $76.70 | $77.26 | $75.99 | $76.31 | $76.31 | 172,730 |
| 2023-03-06 | $77.76 | $78.23 | $76.51 | $76.98 | $76.73 | 277,682 |
| 2023-03-03 | $78.51 | $78.51 | $76.88 | $77.91 | $77.91 | 233,090 |
| 2023-03-02 | $77.35 | $78.13 | $76.43 | $77.99 | $77.99 | 350,367 |
| 2023-03-01 | $78.92 | $79.65 | $77.84 | $77.88 | $77.88 | 147,242 |
| 2023-02-28 | $78.16 | $79.91 | $78.16 | $78.88 | $78.88 | 198,290 |
| 2023-02-27 | $77.98 | $78.95 | $77.59 | $78.29 | $78.29 | 203,146 |
| 2023-02-24 | $77.03 | $78.00 | $76.59 | $77.52 | $77.52 | 167,015 |
| 2023-02-23 | $77.74 | $78.17 | $76.77 | $77.74 | $77.74 | 172,917 |
| 2023-02-22 | $79.21 | $79.21 | $76.52 | $77.65 | $77.65 | 244,382 |
| 2023-02-21 | $80.50 | $81.01 | $78.43 | $79.14 | $79.14 | 285,377 |
| 2023-02-17 | $80.25 | $83.17 | $79.87 | $81.54 | $81.54 | 353,597 |
| 2023-02-16 | $77.80 | $80.40 | $77.52 | $79.86 | $79.86 | 358,469 |
| 2023-02-15 | $78.07 | $79.18 | $77.53 | $78.43 | $78.43 | 223,449 |
| 2023-02-14 | $79.53 | $80.35 | $78.65 | $78.66 | $78.66 | 273,399 |
| 2023-02-13 | $77.07 | $79.65 | $77.06 | $79.56 | $79.56 | 200,492 |
| 2023-02-10 | $75.14 | $77.03 | $75.10 | $76.74 | $76.74 | 197,748 |
| 2023-02-09 | $75.67 | $75.76 | $74.52 | $75.55 | $75.55 | 211,791 |
| 2023-02-08 | $72.95 | $76.01 | $72.95 | $75.28 | $75.28 | 272,869 |
| 2023-02-07 | $77.64 | $77.67 | $71.56 | $74.01 | $74.01 | 522,403 |
| 2023-02-06 | $79.28 | $79.94 | $79.06 | $79.22 | $79.22 | 175,919 |
| 2023-02-03 | $78.90 | $80.24 | $78.57 | $79.90 | $79.90 | 183,976 |
| 2023-02-02 | $80.02 | $80.83 | $78.58 | $79.26 | $79.26 | 175,104 |
| 2023-02-01 | $79.77 | $80.93 | $77.91 | $79.97 | $79.97 | 223,058 |
| 2023-01-31 | $79.65 | $80.61 | $79.34 | $80.03 | $80.03 | 148,539 |
| 2023-01-30 | $79.91 | $81.36 | $78.95 | $79.09 | $79.09 | 127,652 |
| 2023-01-27 | $81.20 | $81.20 | $79.78 | $79.91 | $79.91 | 121,398 |
| 2023-01-26 | $80.25 | $81.30 | $80.14 | $81.26 | $81.26 | 92,559 |
| 2023-01-25 | $78.70 | $79.95 | $78.00 | $79.94 | $79.94 | 94,955 |
| 2023-01-24 | $78.41 | $79.22 | $77.93 | $79.00 | $79.00 | 72,454 |
| 2023-01-23 | $76.81 | $78.09 | $76.70 | $78.05 | $78.05 | 118,646 |
| 2023-01-20 | $76.89 | $77.37 | $75.99 | $76.88 | $76.88 | 103,602 |
| 2023-01-19 | $76.35 | $76.90 | $75.56 | $76.32 | $76.32 | 90,251 |
| 2023-01-18 | $76.93 | $77.63 | $76.03 | $76.38 | $76.38 | 152,623 |
| 2023-01-17 | $78.81 | $79.11 | $76.08 | $76.60 | $76.60 | 132,680 |
| 2023-01-13 | $78.76 | $79.40 | $78.44 | $79.21 | $79.21 | 129,696 |
| 2023-01-12 | $78.40 | $79.78 | $77.64 | $78.70 | $78.70 | 137,386 |
| 2023-01-11 | $76.21 | $78.24 | $76.21 | $78.23 | $78.23 | 164,953 |
| 2023-01-10 | $76.41 | $77.99 | $76.41 | $76.51 | $76.51 | 187,157 |
| 2023-01-09 | $76.84 | $77.67 | $76.42 | $76.68 | $76.68 | 124,613 |
| 2023-01-06 | $76.31 | $77.25 | $75.81 | $76.63 | $76.63 | 182,257 |
| 2023-01-05 | $75.44 | $75.52 | $74.22 | $75.49 | $75.49 | 133,868 |
| 2023-01-04 | $75.91 | $76.47 | $74.48 | $75.65 | $75.65 | 121,712 |
| 2023-01-03 | $74.83 | $76.87 | $74.58 | $75.57 | $75.57 | 188,466 |
| 2022-12-30 | $74.52 | $74.54 | $73.08 | $73.69 | $73.69 | 83,797 |
| 2022-12-29 | $74.88 | $75.32 | $74.29 | $74.94 | $74.94 | 103,396 |
| 2022-12-28 | $75.16 | $75.72 | $74.40 | $74.41 | $74.41 | 73,362 |
| 2022-12-27 | $75.85 | $76.40 | $75.00 | $75.26 | $75.26 | 53,299 |
| 2022-12-23 | $75.41 | $76.40 | $74.66 | $76.08 | $76.08 | 58,526 |
| 2022-12-22 | $76.87 | $76.87 | $74.97 | $75.59 | $75.59 | 114,623 |
| 2022-12-21 | $75.57 | $77.70 | $75.57 | $77.35 | $77.35 | 97,386 |
| 2022-12-20 | $74.82 | $75.49 | $74.30 | $74.95 | $74.95 | 118,202 |
| 2022-12-19 | $75.59 | $75.59 | $72.91 | $74.70 | $74.70 | 212,888 |
| 2022-12-16 | $74.11 | $76.45 | $73.73 | $75.94 | $75.94 | 210,366 |
| 2022-12-15 | $77.12 | $77.12 | $74.44 | $74.87 | $74.87 | 114,617 |
| 2022-12-14 | $77.80 | $78.60 | $77.00 | $77.71 | $77.71 | 113,362 |
| 2022-12-13 | $80.00 | $81.41 | $78.01 | $78.10 | $78.10 | 162,588 |
| 2022-12-12 | $78.00 | $79.29 | $77.48 | $78.58 | $78.58 | 128,939 |
| 2022-12-09 | $78.28 | $78.57 | $77.65 | $77.97 | $77.97 | 103,149 |
| 2022-12-08 | $77.88 | $78.38 | $77.22 | $78.31 | $78.31 | 87,298 |
| 2022-12-07 | $78.46 | $79.03 | $77.73 | $77.77 | $77.77 | 82,728 |
| 2022-12-06 | $79.98 | $79.98 | $77.75 | $78.25 | $78.25 | 108,664 |
| 2022-12-05 | $78.79 | $79.76 | $78.00 | $79.45 | $79.20 | 155,618 |
| 2022-12-02 | $78.54 | $80.02 | $78.42 | $79.31 | $79.06 | 108,656 |
| 2022-12-01 | $77.18 | $79.67 | $76.92 | $79.22 | $78.97 | 152,421 |
| 2022-11-30 | $74.94 | $77.04 | $73.85 | $77.01 | $76.76 | 249,160 |
| 2022-11-29 | $75.36 | $75.70 | $74.10 | $74.34 | $74.10 | 140,408 |
| 2022-11-28 | $75.49 | $77.38 | $75.34 | $75.68 | $75.44 | 148,874 |
| 2022-11-25 | $78.06 | $78.79 | $77.27 | $78.08 | $78.08 | 52,244 |
| 2022-11-23 | $76.98 | $77.95 | $76.98 | $77.78 | $77.78 | 55,877 |
| 2022-11-22 | $76.42 | $77.42 | $76.09 | $77.27 | $77.27 | 77,039 |
| 2022-11-21 | $76.76 | $77.46 | $76.14 | $76.55 | $76.55 | 104,310 |
| 2022-11-18 | $78.22 | $78.68 | $76.23 | $76.64 | $76.64 | 200,126 |
| 2022-11-17 | $77.27 | $77.74 | $76.28 | $77.05 | $77.05 | 108,356 |
| 2022-11-16 | $78.40 | $78.56 | $76.94 | $78.02 | $78.02 | 72,399 |
| 2022-11-15 | $78.55 | $79.01 | $77.19 | $78.38 | $78.38 | 214,929 |
| 2022-11-14 | $75.86 | $78.46 | $75.09 | $77.85 | $77.85 | 260,516 |
| 2022-11-11 | $77.48 | $77.48 | $75.13 | $75.64 | $75.64 | 164,576 |
| 2022-11-10 | $76.31 | $77.21 | $75.67 | $76.37 | $76.37 | 176,131 |
| 2022-11-09 | $75.78 | $76.29 | $73.74 | $73.90 | $73.90 | 112,675 |
| 2022-11-08 | $77.62 | $77.72 | $75.79 | $76.09 | $76.09 | 101,550 |
| 2022-11-07 | $76.58 | $77.30 | $75.70 | $76.71 | $76.71 | 113,192 |
| 2022-11-04 | $76.44 | $76.91 | $75.22 | $76.11 | $76.11 | 100,370 |
| 2022-11-03 | $74.24 | $76.74 | $73.65 | $75.75 | $75.75 | 195,587 |
| 2022-11-02 | $77.18 | $77.90 | $74.83 | $75.15 | $75.15 | 229,012 |
| 2022-11-01 | $74.53 | $77.61 | $74.35 | $77.52 | $77.52 | 287,179 |
| 2022-10-31 | $72.32 | $74.61 | $72.32 | $74.40 | $74.40 | 158,223 |
| 2022-10-28 | $71.39 | $73.06 | $71.31 | $72.68 | $72.68 | 178,749 |
| 2022-10-27 | $71.08 | $72.38 | $70.75 | $70.94 | $70.94 | 163,400 |
| 2022-10-26 | $68.82 | $72.82 | $68.51 | $71.00 | $71.00 | 205,836 |
| 2022-10-25 | $74.28 | $74.29 | $67.00 | $69.17 | $69.17 | 528,251 |
| 2022-10-24 | $75.50 | $75.83 | $74.44 | $74.94 | $74.94 | 215,442 |
| 2022-10-21 | $73.60 | $75.82 | $72.64 | $75.48 | $75.48 | 162,237 |
| 2022-10-20 | $72.92 | $73.69 | $72.69 | $73.28 | $73.28 | 182,218 |
| 2022-10-19 | $72.81 | $73.70 | $72.52 | $73.16 | $73.16 | 116,081 |
| 2022-10-18 | $72.71 | $73.44 | $71.84 | $73.23 | $73.23 | 110,626 |
| 2022-10-17 | $71.03 | $71.83 | $70.48 | $71.41 | $71.41 | 129,886 |
| 2022-10-14 | $70.92 | $70.92 | $69.39 | $69.92 | $69.92 | 172,306 |
| 2022-10-13 | $68.47 | $71.33 | $67.94 | $70.51 | $70.51 | 143,025 |
| 2022-10-12 | $69.40 | $70.31 | $68.73 | $69.70 | $69.70 | 115,867 |
| 2022-10-11 | $69.20 | $70.05 | $68.05 | $69.03 | $69.03 | 153,728 |
| 2022-10-10 | $69.51 | $71.08 | $69.36 | $69.67 | $69.67 | 178,025 |
| 2022-10-07 | $71.21 | $71.21 | $68.88 | $69.15 | $69.15 | 138,598 |
| 2022-10-06 | $71.08 | $71.65 | $70.42 | $71.17 | $71.17 | 97,048 |
| 2022-10-05 | $71.45 | $72.50 | $70.26 | $71.49 | $71.49 | 218,059 |
| 2022-10-04 | $69.69 | $72.07 | $69.69 | $72.07 | $72.07 | 267,939 |
| 2022-10-03 | $67.26 | $69.56 | $66.43 | $68.77 | $68.77 | 181,430 |
| 2022-09-30 | $66.18 | $67.84 | $65.98 | $66.82 | $66.82 | 172,647 |
| 2022-09-29 | $65.92 | $66.94 | $65.39 | $66.32 | $66.32 | 215,485 |
| 2022-09-28 | $66.30 | $66.85 | $64.99 | $66.68 | $66.68 | 278,928 |
| 2022-09-27 | $66.60 | $67.68 | $65.41 | $66.01 | $66.01 | 204,707 |
| 2022-09-26 | $65.88 | $67.08 | $65.34 | $66.09 | $66.09 | 296,154 |
| 2022-09-23 | $66.50 | $67.33 | $65.15 | $65.93 | $65.93 | 239,431 |
| 2022-09-22 | $67.52 | $68.93 | $67.27 | $68.46 | $68.46 | 142,320 |
| 2022-09-21 | $68.65 | $69.62 | $67.93 | $68.07 | $68.07 | 66,341 |
| 2022-09-20 | $68.96 | $68.96 | $66.94 | $68.07 | $68.07 | 128,275 |
| 2022-09-19 | $68.57 | $69.85 | $68.57 | $69.51 | $69.51 | 125,582 |
| 2022-09-16 | $68.85 | $69.28 | $67.78 | $69.14 | $69.14 | 224,453 |
| 2022-09-15 | $68.29 | $69.48 | $68.28 | $69.35 | $69.35 | 127,151 |
| 2022-09-14 | $70.12 | $70.40 | $67.51 | $68.53 | $68.53 | 145,091 |
| 2022-09-13 | $71.05 | $71.27 | $69.50 | $69.72 | $69.72 | 148,696 |
| 2022-09-12 | $72.10 | $72.66 | $71.65 | $72.03 | $72.03 | 62,931 |
| 2022-09-09 | $70.03 | $71.96 | $69.79 | $71.76 | $71.76 | 103,215 |
| 2022-09-08 | $69.31 | $70.23 | $68.76 | $70.01 | $70.01 | 103,733 |
| 2022-09-07 | $68.86 | $70.16 | $68.47 | $69.92 | $69.92 | 103,962 |
| 2022-09-06 | $67.99 | $69.18 | $67.18 | $68.72 | $68.72 | 122,357 |
| 2022-09-02 | $70.36 | $70.83 | $67.57 | $67.86 | $67.61 | 138,175 |
| 2022-09-01 | $68.86 | $70.72 | $67.88 | $70.64 | $70.38 | 136,581 |
| 2022-08-31 | $70.18 | $70.88 | $69.13 | $69.22 | $68.97 | 106,449 |
| 2022-08-30 | $70.95 | $70.95 | $69.47 | $70.11 | $69.86 | 154,588 |
| 2022-08-29 | $71.90 | $71.90 | $70.62 | $71.01 | $70.75 | 122,165 |
| 2022-08-26 | $72.63 | $73.30 | $71.74 | $72.48 | $72.22 | 132,406 |
| 2022-08-25 | $73.53 | $74.27 | $72.49 | $72.89 | $72.63 | 72,284 |
| 2022-08-24 | $74.03 | $74.63 | $72.99 | $73.04 | $72.78 | 69,430 |
| 2022-08-23 | $73.30 | $74.65 | $73.30 | $74.02 | $73.75 | 115,005 |
| 2022-08-22 | $74.62 | $74.82 | $73.30 | $73.60 | $73.33 | 113,823 |
| 2022-08-19 | $75.95 | $75.95 | $74.84 | $75.26 | $74.99 | 105,543 |
| 2022-08-18 | $75.75 | $76.46 | $75.50 | $76.29 | $76.01 | 79,616 |
| 2022-08-17 | $74.42 | $75.89 | $74.31 | $75.51 | $75.24 | 147,100 |
| 2022-08-16 | $74.92 | $75.59 | $74.31 | $74.82 | $74.55 | 78,679 |
| 2022-08-15 | $73.76 | $75.50 | $73.52 | $75.48 | $75.21 | 73,407 |
| 2022-08-12 | $73.86 | $74.38 | $73.56 | $74.15 | $74.15 | 84,131 |
| 2022-08-11 | $73.96 | $73.98 | $73.14 | $73.46 | $73.46 | 83,747 |
| 2022-08-10 | $73.01 | $74.26 | $72.74 | $73.29 | $73.29 | 137,352 |
| 2022-08-09 | $72.54 | $72.54 | $71.68 | $72.32 | $72.32 | 67,396 |
| 2022-08-08 | $72.00 | $72.66 | $71.65 | $72.54 | $72.54 | 158,000 |
| 2022-08-05 | $71.80 | $72.23 | $71.13 | $71.99 | $71.99 | 85,059 |
| 2022-08-04 | $72.44 | $73.01 | $71.81 | $72.53 | $72.53 | 110,583 |
| 2022-08-03 | $71.36 | $72.62 | $70.85 | $72.03 | $72.03 | 127,292 |
| 2022-08-02 | $70.80 | $71.72 | $70.22 | $70.76 | $70.76 | 132,191 |
| 2022-08-01 | $71.26 | $71.26 | $69.73 | $70.90 | $70.90 | 138,381 |
| 2022-07-29 | $70.83 | $72.07 | $70.83 | $71.48 | $71.48 | 142,153 |
| 2022-07-28 | $69.97 | $71.27 | $69.01 | $71.08 | $71.08 | 168,645 |
| 2022-07-27 | $71.14 | $71.32 | $68.99 | $70.13 | $70.13 | 179,822 |
| 2022-07-26 | $68.38 | $72.73 | $67.45 | $70.70 | $70.70 | 233,082 |
| 2022-07-25 | $68.47 | $68.95 | $67.77 | $68.12 | $68.12 | 191,006 |
| 2022-07-22 | $68.33 | $68.52 | $67.27 | $68.40 | $68.40 | 250,903 |
| 2022-07-21 | $68.00 | $68.20 | $67.59 | $68.06 | $68.06 | 174,432 |
| 2022-07-20 | $67.71 | $68.51 | $66.80 | $68.36 | $68.36 | 178,484 |
| 2022-07-19 | $66.52 | $68.10 | $66.51 | $67.45 | $67.45 | 163,135 |
| 2022-07-18 | $66.61 | $67.45 | $65.48 | $65.87 | $65.87 | 164,854 |
| 2022-07-15 | $65.44 | $66.85 | $64.82 | $66.44 | $66.44 | 123,453 |
| 2022-07-14 | $63.68 | $64.49 | $62.52 | $64.36 | $64.36 | 191,462 |
| 2022-07-13 | $65.26 | $65.98 | $64.74 | $65.11 | $65.11 | 135,128 |
| 2022-07-12 | $67.20 | $68.30 | $66.27 | $66.50 | $66.50 | 162,927 |
| 2022-07-11 | $67.98 | $68.07 | $66.80 | $67.40 | $67.40 | 142,507 |
| 2022-07-08 | $70.24 | $71.32 | $67.96 | $68.14 | $68.14 | 201,147 |
| 2022-07-07 | $70.70 | $71.51 | $70.07 | $70.16 | $70.16 | 215,600 |
| 2022-07-06 | $70.44 | $70.72 | $69.05 | $70.16 | $70.16 | 184,071 |
| 2022-07-05 | $69.54 | $70.43 | $67.88 | $70.42 | $70.42 | 251,513 |
| 2022-07-01 | $69.82 | $71.56 | $69.40 | $69.98 | $69.98 | 168,306 |
| 2022-06-30 | $70.66 | $70.88 | $69.77 | $70.28 | $70.28 | 156,927 |
| 2022-06-29 | $71.65 | $71.65 | $70.62 | $71.29 | $71.29 | 181,714 |
| 2022-06-28 | $71.66 | $72.52 | $71.24 | $71.34 | $71.34 | 163,293 |
| 2022-06-27 | $72.20 | $72.55 | $70.61 | $71.17 | $71.17 | 205,682 |
| 2022-06-24 | $72.12 | $73.49 | $71.41 | $71.99 | $71.99 | 373,189 |
| 2022-06-23 | $70.24 | $71.58 | $70.24 | $71.52 | $71.52 | 160,354 |
| 2022-06-22 | $68.86 | $70.75 | $68.86 | $70.65 | $70.65 | 440,177 |
| 2022-06-21 | $70.79 | $71.64 | $68.95 | $69.15 | $69.15 | 284,417 |
| 2022-06-17 | $70.74 | $71.35 | $69.84 | $69.89 | $69.89 | 389,758 |
| 2022-06-16 | $71.31 | $71.42 | $69.94 | $70.44 | $70.44 | 288,296 |
| 2022-06-15 | $73.13 | $74.50 | $72.55 | $72.96 | $72.96 | 303,033 |
| 2022-06-14 | $70.74 | $73.15 | $70.71 | $72.47 | $72.47 | 189,935 |
| 2022-06-13 | $70.67 | $71.87 | $70.08 | $71.09 | $71.09 | 209,196 |
| 2022-06-10 | $73.41 | $73.57 | $71.75 | $72.17 | $72.17 | 162,143 |
| 2022-06-09 | $77.24 | $77.24 | $74.22 | $74.33 | $74.33 | 239,184 |
| 2022-06-08 | $78.13 | $79.35 | $77.42 | $77.50 | $77.50 | 152,331 |
| 2022-06-07 | $77.29 | $78.78 | $77.19 | $78.43 | $78.43 | 130,656 |
| 2022-06-06 | $78.40 | $78.95 | $77.62 | $77.88 | $77.63 | 209,307 |
| 2022-06-03 | $78.01 | $78.01 | $76.23 | $77.17 | $76.92 | 132,962 |
| 2022-06-02 | $76.33 | $78.97 | $75.71 | $78.48 | $78.23 | 155,763 |
| 2022-06-01 | $76.35 | $76.47 | $74.41 | $76.05 | $75.81 | 202,039 |
| 2022-05-31 | $75.21 | $76.32 | $74.67 | $75.84 | $75.60 | 158,655 |
| 2022-05-27 | $75.03 | $75.91 | $74.27 | $75.78 | $75.54 | 158,777 |
| 2022-05-26 | $74.19 | $75.16 | $74.01 | $74.43 | $74.19 | 186,806 |
| 2022-05-25 | $73.11 | $74.49 | $73.00 | $73.45 | $73.22 | 209,549 |
| 2022-05-24 | $72.74 | $73.59 | $71.06 | $73.43 | $73.20 | 192,135 |
| 2022-05-23 | $73.57 | $74.30 | $72.37 | $73.10 | $72.87 | 212,076 |
| 2022-05-20 | $72.99 | $73.76 | $71.68 | $73.18 | $72.95 | 199,579 |
| 2022-05-19 | $71.12 | $72.80 | $70.95 | $72.39 | $72.16 | 155,283 |
| 2022-05-18 | $72.89 | $73.53 | $70.86 | $71.68 | $71.45 | 148,979 |
| 2022-05-17 | $72.77 | $73.91 | $72.73 | $73.72 | $73.49 | 149,241 |
| 2022-05-16 | $70.44 | $72.52 | $70.32 | $71.69 | $71.46 | 347,639 |
| 2022-05-13 | $70.71 | $72.06 | $69.46 | $70.91 | $70.68 | 259,459 |
| 2022-05-12 | $68.00 | $70.60 | $68.00 | $69.99 | $69.77 | 336,295 |
| 2022-05-11 | $67.69 | $69.22 | $66.63 | $68.25 | $68.03 | 246,771 |
| 2022-05-10 | $67.70 | $68.31 | $65.61 | $67.56 | $67.35 | 294,476 |
| 2022-05-09 | $66.15 | $67.68 | $66.15 | $66.91 | $66.70 | 203,754 |
| 2022-05-06 | $66.18 | $67.05 | $65.71 | $66.78 | $66.57 | 230,943 |
| 2022-05-05 | $66.29 | $66.93 | $65.41 | $66.49 | $66.28 | 178,478 |
| 2022-05-04 | $66.50 | $67.47 | $65.01 | $67.23 | $67.02 | 177,197 |
| 2022-05-03 | $67.90 | $67.90 | $65.30 | $66.43 | $66.22 | 185,127 |
| 2022-05-02 | $65.92 | $67.59 | $65.36 | $67.46 | $67.25 | 209,937 |
| 2022-04-29 | $67.93 | $68.15 | $65.30 | $65.99 | $65.78 | 195,482 |
| 2022-04-28 | $69.22 | $69.28 | $66.52 | $68.23 | $68.01 | 324,437 |
| 2022-04-27 | $67.81 | $69.97 | $67.27 | $67.94 | $67.72 | 299,798 |
| 2022-04-26 | $68.97 | $70.97 | $66.56 | $67.84 | $67.62 | 376,358 |
| 2022-04-25 | $64.29 | $65.59 | $63.93 | $65.34 | $65.13 | 209,142 |
| 2022-04-22 | $65.19 | $66.00 | $64.87 | $65.04 | $64.83 | 130,288 |
| 2022-04-21 | $67.06 | $67.54 | $65.41 | $65.76 | $65.55 | 119,734 |
| 2022-04-20 | $65.64 | $66.46 | $65.14 | $66.18 | $65.97 | 105,480 |
| 2022-04-19 | $62.51 | $65.52 | $62.51 | $65.19 | $64.98 | 150,447 |
| 2022-04-18 | $61.84 | $63.04 | $61.84 | $62.82 | $62.62 | 85,297 |
| 2022-04-14 | $62.53 | $63.12 | $61.69 | $62.44 | $62.24 | 109,749 |
| 2022-04-13 | $61.46 | $62.66 | $61.46 | $62.43 | $62.23 | 92,426 |
| 2022-04-12 | $61.81 | $63.43 | $61.37 | $61.53 | $61.33 | 132,047 |
| 2022-04-11 | $62.15 | $62.73 | $61.55 | $61.84 | $61.64 | 174,867 |
| 2022-04-08 | $62.72 | $63.57 | $62.55 | $62.66 | $62.46 | 176,928 |
| 2022-04-07 | $62.63 | $63.88 | $61.91 | $63.00 | $62.80 | 179,565 |
| 2022-04-06 | $62.78 | $63.07 | $61.89 | $62.15 | $61.95 | 178,321 |
| 2022-04-05 | $63.75 | $64.44 | $62.86 | $63.06 | $62.86 | 92,070 |
| 2022-04-04 | $63.66 | $64.61 | $63.36 | $64.02 | $63.82 | 179,858 |
| 2022-04-01 | $63.53 | $65.10 | $62.81 | $63.88 | $63.68 | 143,363 |
| 2022-03-31 | $64.95 | $65.08 | $62.90 | $63.12 | $62.92 | 167,283 |
| 2022-03-30 | $65.90 | $66.14 | $64.69 | $64.77 | $64.56 | 158,149 |
| 2022-03-29 | $65.50 | $66.85 | $65.35 | $66.10 | $65.89 | 191,661 |
| 2022-03-28 | $63.00 | $64.63 | $63.00 | $64.55 | $64.34 | 257,844 |
| 2022-03-25 | $63.84 | $64.87 | $62.57 | $63.00 | $62.80 | 222,243 |
| 2022-03-24 | $62.86 | $63.85 | $62.60 | $63.84 | $63.64 | 136,424 |
| 2022-03-23 | $63.48 | $64.36 | $62.70 | $62.87 | $62.67 | 143,592 |
| 2022-03-22 | $62.98 | $64.70 | $62.98 | $64.18 | $63.98 | 157,312 |
| 2022-03-21 | $64.77 | $65.45 | $62.28 | $62.72 | $62.52 | 129,204 |
| 2022-03-18 | $62.24 | $65.81 | $61.75 | $65.32 | $65.11 | 378,435 |
| 2022-03-17 | $62.16 | $62.92 | $61.67 | $61.95 | $61.75 | 284,008 |
| 2022-03-16 | $61.68 | $63.40 | $61.29 | $62.55 | $62.35 | 302,758 |
| 2022-03-15 | $61.52 | $62.52 | $60.21 | $61.01 | $60.82 | 368,617 |
| 2022-03-14 | $60.09 | $62.09 | $59.76 | $61.17 | $60.98 | 209,405 |
| 2022-03-11 | $58.23 | $60.00 | $58.23 | $59.56 | $59.37 | 219,042 |
| 2022-03-10 | $56.68 | $58.28 | $56.38 | $57.87 | $57.69 | 222,361 |
| 2022-03-09 | $56.31 | $58.33 | $56.31 | $57.72 | $57.54 | 160,689 |
| 2022-03-08 | $55.67 | $56.76 | $54.48 | $55.07 | $54.90 | 197,805 |
| 2022-03-07 | $58.19 | $58.54 | $55.53 | $55.83 | $55.40 | 195,697 |
| 2022-03-04 | $58.82 | $59.30 | $57.94 | $58.42 | $57.97 | 198,846 |
| 2022-03-03 | $61.63 | $61.63 | $59.05 | $59.67 | $59.21 | 190,370 |
| 2022-03-02 | $60.77 | $62.10 | $60.47 | $61.13 | $60.66 | 160,481 |
| 2022-03-01 | $63.14 | $63.36 | $59.96 | $60.47 | $60.01 | 248,022 |
| 2022-02-28 | $64.21 | $65.10 | $63.40 | $63.82 | $63.33 | 202,800 |
| 2022-02-25 | $63.82 | $65.30 | $63.47 | $65.21 | $64.71 | 385,927 |
| 2022-02-24 | $60.67 | $63.63 | $60.00 | $63.38 | $62.89 | 301,130 |
| 2022-02-23 | $63.35 | $64.26 | $62.37 | $62.50 | $62.02 | 155,885 |
| 2022-02-22 | $63.01 | $63.66 | $62.20 | $62.88 | $62.40 | 147,849 |
| 2022-02-18 | $64.38 | $65.24 | $63.64 | $63.72 | $63.23 | 150,732 |
| 2022-02-17 | $63.94 | $64.92 | $63.66 | $64.59 | $64.09 | 198,425 |
| 2022-02-16 | $63.69 | $65.06 | $63.58 | $64.56 | $64.06 | 181,668 |
| 2022-02-15 | $64.04 | $64.64 | $63.79 | $64.28 | $63.79 | 174,858 |
| 2022-02-14 | $62.51 | $63.57 | $62.13 | $63.00 | $62.52 | 173,289 |
| 2022-02-11 | $64.09 | $64.84 | $62.47 | $62.85 | $62.37 | 160,649 |
| 2022-02-10 | $64.33 | $65.39 | $63.45 | $63.71 | $63.22 | 299,885 |
| 2022-02-09 | $65.11 | $66.19 | $65.03 | $65.72 | $65.22 | 138,160 |
| 2022-02-08 | $63.28 | $64.90 | $63.21 | $64.38 | $63.89 | 179,160 |
| 2022-02-07 | $62.70 | $64.60 | $62.70 | $63.32 | $62.83 | 153,180 |
| 2022-02-04 | $63.44 | $64.05 | $62.88 | $62.99 | $62.51 | 187,714 |
| 2022-02-03 | $62.48 | $64.32 | $62.30 | $63.44 | $62.95 | 287,912 |
| 2022-02-02 | $63.24 | $66.63 | $63.24 | $63.47 | $62.98 | 300,349 |
| 2022-02-01 | $65.38 | $66.42 | $62.50 | $63.76 | $63.27 | 515,503 |
| 2022-01-31 | $66.82 | $69.38 | $66.76 | $69.32 | $68.79 | 353,789 |
| 2022-01-28 | $65.20 | $67.33 | $64.53 | $67.28 | $66.76 | 152,606 |
| 2022-01-27 | $64.85 | $66.33 | $64.85 | $65.17 | $64.67 | 175,347 |
| 2022-01-26 | $64.97 | $66.42 | $63.87 | $64.24 | $63.75 | 223,690 |
| 2022-01-25 | $65.17 | $65.91 | $63.36 | $64.71 | $64.21 | 264,442 |
| 2022-01-24 | $64.04 | $66.41 | $62.61 | $66.21 | $65.70 | 206,471 |
| 2022-01-21 | $66.01 | $67.12 | $65.05 | $65.07 | $64.57 | 216,593 |
| 2022-01-20 | $68.03 | $68.39 | $66.26 | $66.47 | $65.96 | 146,055 |
| 2022-01-19 | $69.84 | $69.99 | $67.44 | $67.52 | $67.00 | 127,718 |
| 2022-01-18 | $72.34 | $72.58 | $69.34 | $69.59 | $69.06 | 157,624 |
| 2022-01-14 | $74.02 | $74.60 | $72.64 | $73.11 | $72.55 | 186,123 |
| 2022-01-13 | $77.17 | $77.60 | $74.66 | $74.89 | $74.31 | 89,056 |
| 2022-01-12 | $76.59 | $77.60 | $75.86 | $76.53 | $75.94 | 120,087 |
| 2022-01-11 | $75.98 | $76.24 | $74.50 | $75.78 | $75.20 | 112,046 |
| 2022-01-10 | $73.70 | $75.72 | $73.05 | $75.61 | $75.03 | 184,057 |
| 2022-01-07 | $73.02 | $74.14 | $72.20 | $73.49 | $72.93 | 209,634 |
| 2022-01-06 | $71.45 | $73.59 | $71.00 | $73.05 | $72.49 | 151,101 |
| 2022-01-05 | $74.71 | $75.00 | $71.18 | $71.30 | $70.75 | 119,014 |
| 2022-01-04 | $74.44 | $75.22 | $74.44 | $74.67 | $74.10 | 115,279 |
| 2022-01-03 | $74.50 | $75.36 | $73.70 | $74.20 | $73.63 | 131,085 |
| 2021-12-31 | $74.01 | $75.00 | $74.01 | $74.09 | $73.52 | 71,548 |
| 2021-12-30 | $75.00 | $75.97 | $74.29 | $74.47 | $73.90 | 63,481 |
| 2021-12-29 | $75.42 | $75.80 | $74.98 | $75.08 | $74.50 | 58,783 |
| 2021-12-28 | $75.48 | $76.19 | $75.38 | $75.63 | $75.05 | 62,109 |
| 2021-12-27 | $75.17 | $75.96 | $74.80 | $75.78 | $75.20 | 70,033 |
| 2021-12-23 | $74.63 | $75.75 | $74.49 | $74.95 | $74.37 | 83,403 |
| 2021-12-22 | $73.53 | $74.56 | $73.53 | $74.26 | $73.69 | 118,573 |
| 2021-12-21 | $72.73 | $73.74 | $72.58 | $73.58 | $73.01 | 206,296 |
| 2021-12-20 | $72.49 | $72.60 | $70.70 | $72.32 | $71.76 | 218,368 |
| 2021-12-17 | $73.61 | $74.72 | $72.51 | $73.62 | $73.05 | 260,876 |
| 2021-12-16 | $73.96 | $74.47 | $72.61 | $73.51 | $72.95 | 136,729 |
| 2021-12-15 | $72.19 | $73.45 | $71.58 | $73.07 | $72.51 | 135,344 |
| 2021-12-14 | $69.66 | $72.94 | $69.35 | $72.03 | $71.48 | 251,029 |
| 2021-12-13 | $71.16 | $71.64 | $70.07 | $70.11 | $69.57 | 179,219 |
| 2021-12-10 | $72.88 | $72.88 | $70.65 | $71.32 | $70.77 | 260,885 |
| 2021-12-09 | $73.41 | $73.44 | $72.17 | $72.34 | $71.78 | 149,515 |
| 2021-12-08 | $75.27 | $75.38 | $73.02 | $74.03 | $73.46 | 174,341 |
| 2021-12-07 | $75.52 | $76.53 | $75.15 | $75.55 | $74.97 | 121,010 |
| 2021-12-06 | $74.73 | $75.09 | $73.00 | $74.51 | $73.89 | 237,874 |
| 2021-12-03 | $76.40 | $76.40 | $74.18 | $74.71 | $74.09 | 164,901 |
| 2021-12-02 | $75.24 | $77.25 | $75.00 | $76.53 | $75.89 | 235,088 |
| 2021-12-01 | $77.47 | $78.65 | $74.92 | $75.00 | $74.37 | 159,254 |
| 2021-11-30 | $77.83 | $78.67 | $76.08 | $76.08 | $75.45 | 159,338 |
| 2021-11-29 | $80.33 | $80.33 | $77.92 | $78.40 | $77.75 | 219,457 |
| 2021-11-26 | $79.03 | $79.72 | $77.05 | $78.92 | $78.26 | 76,228 |
| 2021-11-24 | $81.09 | $81.32 | $80.60 | $80.75 | $80.08 | 72,283 |
| 2021-11-23 | $81.49 | $81.99 | $80.43 | $81.59 | $80.91 | 134,205 |
| 2021-11-22 | $82.29 | $82.77 | $80.73 | $81.26 | $80.58 | 117,036 |
| 2021-11-19 | $80.36 | $81.80 | $79.76 | $81.48 | $80.80 | 86,281 |
| 2021-11-18 | $80.70 | $81.38 | $80.19 | $81.14 | $80.46 | 117,282 |
| 2021-11-17 | $81.90 | $81.90 | $80.44 | $80.77 | $80.10 | 104,185 |
| 2021-11-16 | $81.45 | $82.27 | $81.19 | $81.94 | $81.26 | 128,809 |
| 2021-11-15 | $84.77 | $84.77 | $82.83 | $83.43 | $82.73 | 102,969 |
| 2021-11-12 | $84.97 | $85.10 | $83.87 | $84.91 | $84.20 | 69,701 |
| 2021-11-11 | $83.46 | $85.36 | $83.12 | $84.58 | $83.87 | 69,102 |
| 2021-11-10 | $83.95 | $84.64 | $83.05 | $83.59 | $82.89 | 85,061 |
| 2021-11-09 | $83.90 | $84.56 | $82.80 | $83.95 | $83.25 | 129,646 |
| 2021-11-08 | $84.14 | $85.36 | $83.91 | $83.95 | $83.25 | 146,985 |
| 2021-11-05 | $83.50 | $84.58 | $82.66 | $83.31 | $82.62 | 143,137 |
| 2021-11-04 | $84.30 | $84.30 | $82.11 | $83.06 | $82.37 | 151,832 |
| 2021-11-03 | $83.24 | $84.53 | $82.98 | $84.18 | $83.48 | 137,129 |
| 2021-11-02 | $83.02 | $84.17 | $81.89 | $83.74 | $83.04 | 136,896 |
| 2021-11-01 | $82.28 | $84.10 | $81.52 | $82.99 | $82.30 | 219,027 |
| 2021-10-29 | $81.45 | $82.38 | $81.35 | $81.79 | $81.11 | 133,041 |
| 2021-10-28 | $80.44 | $82.35 | $79.97 | $81.83 | $81.15 | 156,709 |
| 2021-10-27 | $80.27 | $81.12 | $78.62 | $79.84 | $79.17 | 236,882 |
| 2021-10-26 | $84.54 | $86.60 | $80.14 | $81.36 | $80.68 | 628,922 |
| 2021-10-25 | $88.62 | $89.50 | $88.04 | $88.99 | $88.25 | 170,105 |
| 2021-10-22 | $87.93 | $88.27 | $87.15 | $88.07 | $87.34 | 79,811 |
| 2021-10-21 | $88.51 | $88.51 | $86.94 | $87.66 | $86.93 | 99,466 |
| 2021-10-20 | $86.23 | $88.43 | $85.99 | $88.30 | $87.56 | 138,867 |
| 2021-10-19 | $85.72 | $86.17 | $85.27 | $86.09 | $85.37 | 80,772 |
| 2021-10-18 | $84.44 | $85.74 | $84.44 | $85.27 | $84.56 | 58,695 |
| 2021-10-15 | $85.26 | $85.70 | $84.37 | $84.38 | $83.68 | 124,492 |
| 2021-10-14 | $83.81 | $84.29 | $83.31 | $84.07 | $83.37 | 87,982 |
| 2021-10-13 | $82.61 | $83.57 | $81.87 | $82.76 | $82.07 | 59,427 |
| 2021-10-12 | $81.54 | $83.12 | $81.54 | $82.62 | $81.93 | 70,019 |
| 2021-10-11 | $82.77 | $83.46 | $81.29 | $81.39 | $80.71 | 83,760 |
| 2021-10-08 | $82.64 | $84.00 | $82.37 | $82.58 | $81.89 | 71,692 |
| 2021-10-07 | $81.69 | $83.26 | $81.69 | $82.88 | $82.19 | 128,567 |
| 2021-10-06 | $79.60 | $81.34 | $79.04 | $81.10 | $80.42 | 108,137 |
| 2021-10-05 | $78.75 | $80.72 | $78.45 | $80.12 | $79.45 | 107,020 |
| 2021-10-04 | $78.89 | $79.35 | $77.95 | $78.36 | $77.71 | 97,729 |
| 2021-10-01 | $76.07 | $79.66 | $76.07 | $78.84 | $78.18 | 129,653 |
| 2021-09-30 | $80.35 | $80.99 | $78.27 | $79.11 | $75.57 | 289,068 |
| 2021-09-29 | $77.54 | $79.89 | $77.29 | $79.74 | $76.18 | 157,532 |
| 2021-09-28 | $80.49 | $80.49 | $77.22 | $77.34 | $73.88 | 163,882 |
| 2021-09-27 | $79.28 | $81.36 | $79.13 | $80.25 | $76.66 | 114,446 |
| 2021-09-24 | $79.05 | $80.55 | $78.85 | $79.17 | $75.63 | 114,143 |
| 2021-09-23 | $77.69 | $79.87 | $77.69 | $79.01 | $75.48 | 97,677 |
| 2021-09-22 | $76.80 | $77.87 | $76.32 | $77.12 | $73.67 | 68,436 |
| 2021-09-21 | $76.62 | $76.82 | $75.77 | $76.41 | $73.00 | 79,025 |
| 2021-09-20 | $75.38 | $76.58 | $75.06 | $76.10 | $72.70 | 287,212 |
| 2021-09-17 | $76.97 | $77.28 | $75.77 | $76.97 | $73.53 | 426,260 |
| 2021-09-16 | $77.25 | $77.70 | $76.00 | $76.74 | $73.31 | 112,240 |
| 2021-09-15 | $75.32 | $77.99 | $75.07 | $77.29 | $73.84 | 186,022 |
| 2021-09-14 | $76.64 | $76.64 | $74.99 | $75.38 | $72.01 | 98,157 |
| 2021-09-13 | $75.73 | $76.25 | $74.87 | $76.17 | $72.77 | 178,472 |
| 2021-09-10 | $76.27 | $76.44 | $75.06 | $75.53 | $72.15 | 98,953 |
| 2021-09-09 | $76.58 | $77.29 | $76.17 | $76.17 | $72.77 | 92,976 |
| 2021-09-08 | $76.71 | $77.63 | $75.94 | $76.77 | $73.34 | 96,644 |
| 2021-09-07 | $77.56 | $77.67 | $76.11 | $76.72 | $73.29 | 197,625 |
| 2021-09-03 | $78.57 | $79.19 | $77.69 | $77.93 | $74.40 | 110,823 |
| 2021-09-02 | $79.72 | $79.86 | $78.62 | $78.72 | $75.15 | 116,606 |
| 2021-09-01 | $79.13 | $79.93 | $77.78 | $79.51 | $75.91 | 125,524 |
| 2021-08-31 | $79.81 | $80.13 | $78.50 | $78.98 | $75.40 | 202,785 |
| 2021-08-30 | $81.01 | $81.01 | $79.71 | $79.84 | $76.22 | 98,180 |
| 2021-08-27 | $79.50 | $81.05 | $79.50 | $80.80 | $77.14 | 126,623 |
| 2021-08-26 | $79.90 | $80.43 | $79.25 | $79.39 | $75.79 | 96,657 |
| 2021-08-25 | $80.25 | $81.09 | $80.03 | $80.04 | $76.41 | 136,994 |
| 2021-08-24 | $80.58 | $80.94 | $80.27 | $80.29 | $76.65 | 87,209 |
| 2021-08-23 | $79.68 | $80.26 | $79.45 | $80.11 | $76.48 | 115,204 |
| 2021-08-20 | $78.35 | $79.64 | $78.33 | $79.38 | $75.78 | 118,357 |
| 2021-08-19 | $78.54 | $79.11 | $77.84 | $78.11 | $74.57 | 72,343 |
| 2021-08-18 | $79.03 | $80.76 | $79.03 | $79.44 | $75.84 | 152,318 |
| 2021-08-17 | $78.78 | $79.58 | $78.05 | $78.72 | $75.15 | 86,398 |
| 2021-08-16 | $78.87 | $79.99 | $77.87 | $79.29 | $75.70 | 71,953 |
| 2021-08-13 | $79.70 | $79.83 | $78.65 | $79.25 | $75.66 | 57,732 |
| 2021-08-12 | $78.72 | $79.79 | $78.63 | $79.62 | $76.01 | 116,711 |
| 2021-08-11 | $78.66 | $78.90 | $77.43 | $78.64 | $75.08 | 126,795 |
| 2021-08-10 | $79.05 | $79.39 | $77.46 | $78.61 | $75.05 | 98,953 |
| 2021-08-09 | $78.86 | $79.42 | $77.97 | $79.05 | $75.47 | 64,070 |
| 2021-08-06 | $78.70 | $79.86 | $78.39 | $79.10 | $75.52 | 76,880 |
| 2021-08-05 | $77.26 | $78.12 | $76.52 | $78.10 | $74.56 | 91,735 |
| 2021-08-04 | $75.15 | $76.82 | $75.15 | $76.52 | $73.05 | 96,686 |
| 2021-08-03 | $76.47 | $76.83 | $74.18 | $76.13 | $72.68 | 188,558 |
| 2021-08-02 | $78.47 | $80.06 | $76.79 | $77.14 | $73.64 | 211,154 |
| 2021-07-30 | $78.44 | $78.98 | $76.81 | $78.17 | $74.63 | 162,260 |
| 2021-07-29 | $76.98 | $78.94 | $76.73 | $77.83 | $74.30 | 186,813 |
| 2021-07-28 | $75.63 | $76.41 | $74.56 | $75.93 | $72.49 | 218,714 |
| 2021-07-27 | $75.59 | $75.59 | $73.86 | $74.99 | $71.59 | 120,741 |
| 2021-07-26 | $76.87 | $77.50 | $76.11 | $76.30 | $72.84 | 124,064 |
| 2021-07-23 | $75.79 | $76.99 | $74.95 | $76.87 | $73.39 | 106,266 |
| 2021-07-22 | $74.09 | $75.97 | $73.85 | $75.15 | $71.74 | 116,749 |
| 2021-07-21 | $73.44 | $74.62 | $73.23 | $74.18 | $70.82 | 114,135 |
| 2021-07-20 | $70.86 | $73.69 | $70.28 | $72.76 | $69.46 | 171,723 |
| 2021-07-19 | $70.35 | $70.94 | $69.74 | $70.53 | $67.33 | 198,541 |
| 2021-07-16 | $72.26 | $72.40 | $71.50 | $71.56 | $68.32 | 145,576 |
| 2021-07-15 | $71.46 | $71.91 | $70.61 | $71.61 | $68.37 | 109,231 |
| 2021-07-14 | $73.75 | $74.32 | $71.88 | $71.92 | $68.66 | 152,253 |
| 2021-07-13 | $72.51 | $74.81 | $72.51 | $73.82 | $70.48 | 186,342 |
| 2021-07-12 | $69.96 | $72.76 | $69.94 | $72.62 | $69.33 | 165,455 |
| 2021-07-09 | $70.36 | $70.85 | $68.00 | $70.49 | $67.30 | 304,021 |
| 2021-07-08 | $70.85 | $70.95 | $69.74 | $69.93 | $66.76 | 306,357 |
| 2021-07-07 | $70.88 | $71.69 | $70.39 | $71.02 | $67.80 | 150,155 |
| 2021-07-06 | $71.38 | $71.74 | $69.91 | $71.43 | $68.19 | 128,977 |
| 2021-07-02 | $71.69 | $72.52 | $71.15 | $71.85 | $68.59 | 92,871 |
| 2021-07-01 | $71.62 | $71.92 | $71.22 | $71.43 | $68.19 | 239,144 |
| 2021-06-30 | $70.72 | $71.68 | $70.63 | $71.38 | $68.15 | 105,781 |
| 2021-06-29 | $71.67 | $72.50 | $71.07 | $71.21 | $67.98 | 98,194 |
| 2021-06-28 | $73.41 | $73.41 | $71.09 | $71.27 | $68.04 | 136,908 |
| 2021-06-25 | $73.15 | $74.17 | $72.73 | $73.35 | $70.03 | 276,513 |
| 2021-06-24 | $71.92 | $72.77 | $71.18 | $72.75 | $69.45 | 86,305 |
| 2021-06-23 | $71.25 | $72.46 | $70.81 | $71.50 | $68.26 | 114,092 |
| 2021-06-22 | $70.99 | $71.23 | $70.06 | $71.02 | $67.80 | 124,456 |
| 2021-06-21 | $70.04 | $72.02 | $69.97 | $71.26 | $68.03 | 142,466 |
| 2021-06-18 | $70.50 | $70.82 | $69.55 | $69.95 | $66.78 | 291,492 |
| 2021-06-17 | $71.68 | $71.75 | $70.00 | $70.50 | $67.31 | 200,492 |
| 2021-06-16 | $70.75 | $71.96 | $70.70 | $71.82 | $68.57 | 118,630 |
| 2021-06-15 | $70.05 | $71.27 | $69.98 | $70.93 | $67.72 | 154,173 |
| 2021-06-14 | $70.42 | $70.54 | $69.57 | $70.05 | $66.88 | 222,251 |
| 2021-06-11 | $69.20 | $70.18 | $68.73 | $70.17 | $66.99 | 106,803 |
| 2021-06-10 | $68.46 | $69.27 | $68.19 | $68.87 | $65.75 | 97,366 |
| 2021-06-09 | $68.89 | $69.49 | $67.86 | $68.23 | $65.14 | 164,699 |
| 2021-06-08 | $70.39 | $70.40 | $68.62 | $69.01 | $65.88 | 203,504 |
| 2021-06-07 | $70.80 | $71.39 | $70.35 | $70.39 | $67.20 | 144,093 |
| 2021-06-04 | $70.34 | $70.88 | $69.78 | $70.80 | $67.59 | 122,819 |
| 2021-06-03 | $71.00 | $71.13 | $69.48 | $70.49 | $67.30 | 146,067 |
| 2021-06-02 | $73.91 | $73.91 | $70.83 | $71.14 | $67.92 | 167,297 |
| 2021-06-01 | $73.18 | $74.13 | $72.61 | $73.72 | $70.38 | 173,753 |
| 2021-05-28 | $73.29 | $73.29 | $72.65 | $72.82 | $69.47 | 81,970 |
| 2021-05-27 | $73.34 | $73.55 | $72.48 | $73.38 | $70.01 | 101,385 |
| 2021-05-26 | $72.53 | $73.05 | $71.99 | $72.57 | $69.23 | 74,768 |
| 2021-05-25 | $73.45 | $73.45 | $72.25 | $72.35 | $69.02 | 133,032 |
| 2021-05-24 | $72.93 | $73.62 | $71.86 | $73.32 | $69.95 | 104,625 |
| 2021-05-21 | $72.88 | $73.79 | $72.55 | $72.80 | $69.45 | 197,852 |
| 2021-05-20 | $72.83 | $73.03 | $71.71 | $72.33 | $69.01 | 129,416 |
| 2021-05-19 | $71.21 | $73.69 | $70.60 | $73.04 | $69.68 | 134,762 |
| 2021-05-18 | $74.37 | $74.84 | $72.30 | $72.40 | $69.07 | 90,940 |
| 2021-05-17 | $73.77 | $74.65 | $72.95 | $74.37 | $70.95 | 98,250 |
| 2021-05-14 | $73.31 | $74.59 | $73.11 | $74.29 | $70.88 | 165,088 |
| 2021-05-13 | $70.20 | $72.72 | $70.20 | $72.66 | $69.32 | 138,214 |
| 2021-05-12 | $70.01 | $70.95 | $69.66 | $70.02 | $66.80 | 151,120 |
| 2021-05-11 | $68.95 | $70.72 | $68.75 | $70.36 | $67.13 | 176,829 |
| 2021-05-10 | $72.19 | $72.49 | $69.77 | $70.06 | $66.84 | 179,441 |
| 2021-05-07 | $72.03 | $73.06 | $72.00 | $72.25 | $68.93 | 113,564 |
| 2021-05-06 | $71.58 | $72.30 | $70.99 | $72.19 | $68.87 | 115,694 |
| 2021-05-05 | $70.79 | $71.85 | $70.37 | $71.68 | $68.39 | 167,606 |
| 2021-05-04 | $72.02 | $72.19 | $69.93 | $70.64 | $67.39 | 227,737 |
| 2021-05-03 | $73.50 | $73.62 | $71.63 | $72.68 | $69.34 | 242,272 |
| 2021-04-30 | $75.04 | $75.77 | $73.24 | $73.53 | $70.15 | 225,533 |
| 2021-04-29 | $77.89 | $78.19 | $74.30 | $75.97 | $72.48 | 288,587 |
| 2021-04-28 | $76.77 | $78.41 | $75.85 | $77.50 | $73.94 | 255,826 |
| 2021-04-27 | $74.60 | $78.49 | $74.40 | $76.27 | $72.76 | 411,149 |
| 2021-04-26 | $73.51 | $74.26 | $73.26 | $73.76 | $70.37 | 321,643 |
| 2021-04-23 | $71.89 | $73.38 | $71.09 | $73.15 | $69.79 | 173,750 |
| 2021-04-22 | $71.56 | $71.90 | $70.57 | $71.17 | $67.90 | 197,825 |
| 2021-04-21 | $69.93 | $72.10 | $69.83 | $71.81 | $68.51 | 184,691 |
| 2021-04-20 | $71.45 | $72.38 | $69.95 | $70.31 | $67.08 | 208,874 |
| 2021-04-19 | $70.03 | $71.53 | $69.43 | $71.53 | $68.24 | 190,666 |
| 2021-04-16 | $69.13 | $70.02 | $68.54 | $69.80 | $66.59 | 116,402 |
| 2021-04-15 | $69.17 | $69.24 | $67.63 | $68.64 | $65.49 | 119,509 |
| 2021-04-14 | $68.66 | $70.81 | $68.01 | $69.06 | $65.89 | 184,150 |
| 2021-04-13 | $68.00 | $69.00 | $66.45 | $68.52 | $65.37 | 299,628 |
| 2021-04-12 | $66.79 | $68.05 | $66.62 | $67.54 | $64.44 | 269,884 |
| 2021-04-09 | $66.50 | $67.64 | $65.71 | $66.97 | $63.89 | 357,439 |
| 2021-04-08 | $67.80 | $68.57 | $65.11 | $66.59 | $63.53 | 506,103 |
| 2021-04-07 | $70.00 | $70.36 | $68.97 | $69.28 | $66.10 | 137,727 |
| 2021-04-06 | $70.25 | $71.17 | $69.68 | $69.97 | $66.75 | 216,452 |
| 2021-04-05 | $70.61 | $71.70 | $69.69 | $70.68 | $67.43 | 219,504 |
| 2021-04-01 | $67.88 | $70.10 | $67.85 | $69.58 | $66.38 | 196,712 |
| 2021-03-31 | $68.47 | $69.08 | $66.95 | $67.65 | $64.54 | 201,006 |
| 2021-03-30 | $67.26 | $68.92 | $67.26 | $68.16 | $65.03 | 143,742 |
| 2021-03-29 | $68.22 | $69.47 | $67.12 | $67.30 | $64.21 | 191,307 |
| 2021-03-26 | $68.85 | $69.35 | $67.83 | $68.73 | $65.57 | 205,807 |
| 2021-03-25 | $66.50 | $67.92 | $65.14 | $67.48 | $64.38 | 222,537 |
| 2021-03-24 | $67.77 | $68.60 | $66.99 | $67.05 | $63.97 | 186,463 |
| 2021-03-23 | $67.87 | $68.94 | $67.18 | $67.28 | $64.19 | 170,894 |
| 2021-03-22 | $70.00 | $70.00 | $68.21 | $68.36 | $65.22 | 152,439 |
| 2021-03-19 | $70.57 | $70.94 | $69.33 | $69.60 | $66.40 | 368,585 |
| 2021-03-18 | $71.10 | $72.46 | $70.26 | $70.33 | $67.10 | 150,607 |
| 2021-03-17 | $70.41 | $72.38 | $70.14 | $71.44 | $68.16 | 177,674 |
| 2021-03-16 | $71.08 | $71.90 | $70.10 | $70.60 | $67.36 | 236,286 |
| 2021-03-15 | $72.92 | $72.92 | $70.79 | $71.16 | $67.89 | 229,155 |
| 2021-03-12 | $71.53 | $73.11 | $71.33 | $72.75 | $69.41 | 239,583 |
| 2021-03-11 | $70.80 | $71.86 | $70.10 | $71.74 | $68.44 | 154,591 |
| 2021-03-10 | $70.00 | $71.44 | $69.82 | $70.14 | $66.92 | 266,129 |
| 2021-03-09 | $68.99 | $70.66 | $68.77 | $69.40 | $66.21 | 185,673 |
| 2021-03-08 | $68.28 | $69.49 | $67.51 | $68.05 | $64.92 | 206,879 |
| 2021-03-05 | $67.00 | $68.01 | $65.75 | $68.00 | $64.87 | 336,735 |
| 2021-03-04 | $68.15 | $68.79 | $64.81 | $66.23 | $63.19 | 304,779 |
| 2021-03-03 | $70.00 | $70.38 | $68.61 | $68.67 | $65.51 | 313,868 |
| 2021-03-02 | $72.01 | $72.01 | $69.18 | $69.79 | $66.58 | 208,546 |
| 2021-03-01 | $70.45 | $72.22 | $70.06 | $72.19 | $68.82 | 219,301 |
| 2021-02-26 | $69.95 | $70.70 | $68.95 | $69.72 | $66.47 | 220,543 |
| 2021-02-25 | $69.89 | $71.13 | $69.56 | $70.14 | $66.87 | 141,482 |
| 2021-02-24 | $69.69 | $70.61 | $69.04 | $70.06 | $66.79 | 122,384 |
| 2021-02-23 | $69.80 | $70.46 | $68.73 | $69.83 | $66.57 | 126,625 |
| 2021-02-22 | $70.09 | $71.17 | $69.51 | $70.59 | $67.30 | 126,232 |
| 2021-02-19 | $71.73 | $72.25 | $70.74 | $70.78 | $67.48 | 138,098 |
| 2021-02-18 | $72.21 | $73.05 | $70.34 | $71.60 | $68.26 | 171,253 |
| 2021-02-17 | $73.93 | $73.93 | $72.44 | $72.45 | $69.07 | 146,413 |
| 2021-02-16 | $73.97 | $75.48 | $73.91 | $74.40 | $70.93 | 195,347 |
| 2021-02-12 | $73.44 | $74.12 | $72.84 | $73.97 | $70.52 | 108,902 |
| 2021-02-11 | $73.00 | $74.01 | $72.58 | $73.79 | $70.35 | 149,248 |
| 2021-02-10 | $72.92 | $73.68 | $72.63 | $73.35 | $69.93 | 148,671 |
| 2021-02-09 | $72.81 | $73.38 | $72.68 | $73.11 | $69.70 | 182,823 |
| 2021-02-08 | $71.90 | $73.39 | $70.79 | $73.19 | $69.78 | 171,050 |
| 2021-02-05 | $71.30 | $71.91 | $70.48 | $71.19 | $67.87 | 162,205 |
| 2021-02-04 | $73.28 | $73.28 | $70.75 | $71.33 | $68.00 | 334,698 |
| 2021-02-03 | $74.72 | $75.97 | $72.23 | $72.74 | $69.35 | 222,460 |
| 2021-02-02 | $76.49 | $77.78 | $72.50 | $74.72 | $71.23 | 194,416 |
| 2021-02-01 | $70.43 | $74.38 | $70.13 | $73.87 | $70.42 | 243,713 |
| 2021-01-29 | $70.83 | $71.22 | $68.49 | $68.99 | $65.77 | 188,896 |
| 2021-01-28 | $71.29 | $72.50 | $70.00 | $71.93 | $68.58 | 114,368 |
| 2021-01-27 | $74.21 | $74.21 | $69.62 | $70.53 | $67.24 | 166,537 |
| 2021-01-26 | $77.40 | $77.40 | $74.05 | $75.85 | $72.31 | 160,395 |
| 2021-01-25 | $77.09 | $77.50 | $76.30 | $76.85 | $73.27 | 105,959 |
| 2021-01-22 | $78.15 | $78.82 | $76.31 | $77.78 | $74.15 | 120,047 |
| 2021-01-21 | $80.14 | $80.96 | $78.65 | $78.78 | $75.11 | 77,122 |
| 2021-01-20 | $81.23 | $81.45 | $78.47 | $79.42 | $75.72 | 78,304 |
| 2021-01-19 | $80.22 | $81.82 | $79.65 | $80.87 | $77.10 | 90,226 |
| 2021-01-15 | $79.90 | $80.18 | $78.53 | $79.46 | $75.75 | 88,277 |
| 2021-01-14 | $78.47 | $81.48 | $78.38 | $80.94 | $77.16 | 154,794 |
| 2021-01-13 | $78.25 | $78.48 | $76.80 | $78.07 | $74.43 | 122,284 |
| 2021-01-12 | $77.96 | $78.90 | $77.24 | $78.05 | $74.41 | 74,335 |
| 2021-01-11 | $77.00 | $78.61 | $77.00 | $77.70 | $74.08 | 88,589 |
| 2021-01-08 | $78.79 | $78.79 | $76.29 | $77.24 | $73.64 | 99,620 |
| 2021-01-07 | $76.49 | $78.44 | $76.01 | $78.32 | $74.67 | 92,440 |
| 2021-01-06 | $74.03 | $77.35 | $74.03 | $76.23 | $72.67 | 151,146 |
| 2021-01-05 | $73.92 | $75.07 | $73.32 | $73.40 | $69.98 | 120,149 |
| 2021-01-04 | $75.55 | $75.60 | $72.54 | $73.75 | $70.31 | 150,545 |
| 2020-12-31 | $74.85 | $75.51 | $74.01 | $75.25 | $71.74 | 85,523 |
| 2020-12-30 | $74.85 | $76.18 | $74.45 | $74.73 | $71.24 | 94,153 |
| 2020-12-29 | $76.33 | $76.55 | $73.61 | $75.13 | $71.63 | 112,811 |
| 2020-12-28 | $77.81 | $78.30 | $75.79 | $76.17 | $72.62 | 133,591 |
| 2020-12-24 | $78.58 | $78.58 | $77.06 | $77.72 | $74.09 | 105,139 |
| 2020-12-23 | $77.79 | $78.95 | $77.45 | $77.94 | $74.30 | 127,099 |
| 2020-12-22 | $77.93 | $79.39 | $76.73 | $77.98 | $74.34 | 209,093 |
| 2020-12-21 | $74.77 | $78.50 | $74.77 | $78.24 | $74.59 | 254,082 |
| 2020-12-18 | $74.98 | $76.05 | $74.98 | $75.76 | $72.23 | 393,463 |
| 2020-12-17 | $77.00 | $77.07 | $74.25 | $74.87 | $71.38 | 258,184 |
| 2020-12-16 | $77.60 | $78.63 | $76.87 | $77.17 | $73.57 | 202,764 |
| 2020-12-15 | $76.62 | $77.80 | $76.45 | $76.77 | $73.19 | 125,941 |
| 2020-12-14 | $76.53 | $78.84 | $76.40 | $76.45 | $72.88 | 195,664 |
| 2020-12-11 | $74.42 | $76.41 | $74.42 | $75.99 | $72.45 | 176,659 |
| 2020-12-10 | $74.75 | $75.56 | $73.80 | $75.11 | $71.61 | 134,718 |
| 2020-12-09 | $75.35 | $76.99 | $74.81 | $74.95 | $71.45 | 166,885 |
| 2020-12-08 | $73.78 | $74.98 | $73.57 | $74.62 | $71.14 | 171,197 |
| 2020-12-07 | $72.49 | $74.69 | $71.72 | $74.24 | $70.78 | 229,553 |
| 2020-12-04 | $71.08 | $72.32 | $70.90 | $72.00 | $68.64 | 146,276 |
| 2020-12-03 | $70.50 | $71.56 | $70.40 | $70.62 | $67.33 | 63,786 |
| 2020-12-02 | $71.27 | $71.49 | $70.00 | $70.20 | $66.93 | 81,336 |
| 2020-12-01 | $70.00 | $71.37 | $69.56 | $70.96 | $67.65 | 179,257 |
| 2020-11-30 | $71.00 | $71.00 | $68.61 | $69.28 | $66.00 | 103,283 |
| 2020-11-27 | $71.74 | $72.19 | $70.49 | $70.70 | $67.35 | 84,839 |
| 2020-11-25 | $70.68 | $71.67 | $69.95 | $71.52 | $68.14 | 160,532 |
| 2020-11-24 | $69.04 | $71.00 | $68.53 | $70.46 | $67.13 | 163,476 |
| 2020-11-23 | $68.14 | $69.16 | $67.26 | $68.36 | $65.13 | 309,976 |
| 2020-11-20 | $67.83 | $68.49 | $67.00 | $67.74 | $64.53 | 231,570 |
| 2020-11-19 | $68.91 | $69.81 | $68.55 | $68.73 | $65.48 | 92,611 |
| 2020-11-18 | $69.70 | $70.76 | $68.88 | $68.91 | $65.65 | 115,289 |
| 2020-11-17 | $68.78 | $70.26 | $68.07 | $69.74 | $66.44 | 98,017 |
| 2020-11-16 | $70.18 | $70.35 | $67.72 | $69.15 | $65.88 | 132,341 |
| 2020-11-13 | $70.54 | $70.54 | $68.81 | $68.98 | $65.72 | 109,285 |
| 2020-11-12 | $69.95 | $69.98 | $68.63 | $69.95 | $66.64 | 126,495 |
| 2020-11-11 | $71.60 | $71.60 | $69.25 | $70.32 | $66.99 | 152,409 |
| 2020-11-10 | $69.42 | $71.78 | $69.30 | $71.01 | $67.65 | 168,341 |
| 2020-11-09 | $72.00 | $72.59 | $68.90 | $69.10 | $65.83 | 176,498 |
| 2020-11-06 | $72.50 | $72.82 | $68.71 | $69.26 | $65.98 | 127,238 |
| 2020-11-05 | $71.76 | $73.04 | $71.68 | $72.15 | $68.74 | 145,925 |
| 2020-11-04 | $68.04 | $71.38 | $67.70 | $71.02 | $67.66 | 168,526 |
| 2020-11-03 | $69.31 | $70.18 | $68.54 | $68.57 | $65.33 | 142,492 |
| 2020-11-02 | $68.53 | $70.25 | $67.61 | $68.46 | $65.22 | 210,648 |
| 2020-10-30 | $66.85 | $68.30 | $66.62 | $67.66 | $64.46 | 151,367 |
| 2020-10-29 | $68.81 | $69.34 | $65.95 | $67.30 | $64.12 | 195,339 |
| 2020-10-28 | $70.95 | $71.35 | $69.19 | $69.19 | $65.92 | 203,946 |
| 2020-10-27 | $71.00 | $76.45 | $69.20 | $71.79 | $68.39 | 381,168 |
| 2020-10-26 | $67.41 | $68.67 | $66.47 | $68.36 | $65.13 | 124,624 |
| 2020-10-23 | $68.17 | $68.85 | $67.29 | $68.25 | $65.02 | 60,350 |
| 2020-10-22 | $67.29 | $68.47 | $66.43 | $67.92 | $64.71 | 83,792 |
| 2020-10-21 | $67.10 | $69.50 | $66.75 | $67.13 | $63.95 | 101,976 |
| 2020-10-20 | $67.55 | $68.67 | $66.94 | $67.01 | $63.84 | 76,650 |
| 2020-10-19 | $67.62 | $68.51 | $66.74 | $66.94 | $63.77 | 67,691 |
| 2020-10-16 | $67.37 | $68.04 | $66.94 | $67.50 | $64.31 | 71,923 |
| 2020-10-15 | $66.45 | $67.92 | $66.11 | $67.51 | $64.32 | 89,100 |
| 2020-10-14 | $68.00 | $69.04 | $66.83 | $67.04 | $63.87 | 81,516 |
| 2020-10-13 | $67.90 | $68.57 | $67.77 | $68.05 | $64.83 | 45,283 |
| 2020-10-12 | $67.64 | $68.78 | $67.29 | $68.47 | $65.23 | 113,569 |
| 2020-10-09 | $65.78 | $67.34 | $65.11 | $67.25 | $64.07 | 137,132 |
| 2020-10-08 | $64.00 | $64.97 | $63.83 | $64.64 | $61.58 | 97,667 |
| 2020-10-07 | $63.25 | $64.08 | $62.74 | $63.70 | $60.69 | 133,284 |
| 2020-10-06 | $62.36 | $64.00 | $61.53 | $61.98 | $59.05 | 113,713 |
| 2020-10-05 | $61.25 | $62.42 | $60.87 | $62.28 | $59.33 | 90,960 |
| 2020-10-02 | $59.39 | $61.71 | $59.39 | $60.96 | $58.08 | 129,490 |
| 2020-10-01 | $60.84 | $61.31 | $59.66 | $60.18 | $57.33 | 165,979 |
| 2020-09-30 | $59.62 | $61.60 | $59.62 | $60.61 | $57.74 | 117,298 |
| 2020-09-29 | $59.52 | $60.21 | $59.41 | $59.48 | $56.67 | 111,127 |
| 2020-09-28 | $58.53 | $59.89 | $58.53 | $59.44 | $56.63 | 64,266 |
| 2020-09-25 | $57.07 | $58.16 | $56.67 | $58.07 | $55.32 | 129,413 |
| 2020-09-24 | $57.24 | $58.52 | $56.73 | $57.49 | $54.77 | 122,352 |
| 2020-09-23 | $57.23 | $59.09 | $57.23 | $57.30 | $54.59 | 202,777 |
| 2020-09-22 | $56.87 | $57.56 | $56.54 | $57.42 | $54.70 | 119,639 |
| 2020-09-21 | $58.03 | $58.03 | $54.57 | $56.88 | $54.19 | 253,713 |
| 2020-09-18 | $59.50 | $59.98 | $58.11 | $59.05 | $56.26 | 236,401 |
| 2020-09-17 | $58.78 | $59.93 | $58.29 | $59.49 | $56.68 | 118,638 |
| 2020-09-16 | $57.68 | $60.03 | $57.68 | $59.60 | $56.78 | 118,854 |
| 2020-09-15 | $57.27 | $58.45 | $57.27 | $57.59 | $54.87 | 190,792 |
| 2020-09-14 | $56.81 | $57.48 | $56.58 | $57.20 | $54.49 | 119,180 |
| 2020-09-11 | $57.28 | $57.77 | $56.17 | $56.30 | $53.64 | 136,028 |
| 2020-09-10 | $59.09 | $59.49 | $57.10 | $57.16 | $54.46 | 133,355 |
| 2020-09-09 | $59.69 | $60.16 | $59.01 | $59.05 | $56.26 | 204,028 |
| 2020-09-08 | $59.18 | $59.77 | $58.60 | $59.27 | $56.47 | 148,927 |
| 2020-09-04 | $61.00 | $61.02 | $58.71 | $59.78 | $56.95 | 149,415 |
| 2020-09-03 | $60.66 | $61.74 | $59.50 | $60.27 | $57.42 | 213,693 |
| 2020-09-02 | $60.12 | $61.08 | $60.03 | $60.66 | $57.79 | 138,544 |
| 2020-09-01 | $58.79 | $60.24 | $58.58 | $60.20 | $57.35 | 116,597 |
| 2020-08-31 | $59.34 | $59.82 | $59.05 | $59.18 | $56.33 | 110,422 |
| 2020-08-28 | $59.67 | $59.70 | $58.94 | $59.64 | $56.77 | 70,491 |
| 2020-08-27 | $60.29 | $61.07 | $59.01 | $59.15 | $56.30 | 109,436 |
| 2020-08-26 | $60.38 | $60.70 | $59.69 | $59.91 | $57.03 | 68,829 |
| 2020-08-25 | $60.32 | $60.65 | $59.54 | $60.51 | $57.60 | 66,209 |
| 2020-08-24 | $59.98 | $60.13 | $59.38 | $59.83 | $56.95 | 62,590 |
| 2020-08-21 | $58.44 | $59.57 | $58.30 | $59.46 | $56.60 | 170,309 |
| 2020-08-20 | $58.48 | $59.70 | $58.48 | $58.78 | $55.95 | 140,298 |
| 2020-08-19 | $59.00 | $59.80 | $58.60 | $59.11 | $56.27 | 71,874 |
| 2020-08-18 | $59.79 | $59.79 | $58.34 | $59.02 | $56.18 | 136,734 |
| 2020-08-17 | $59.35 | $60.55 | $59.16 | $59.44 | $56.58 | 134,928 |
| 2020-08-14 | $59.13 | $59.81 | $59.10 | $59.44 | $56.58 | 51,372 |
| 2020-08-13 | $59.96 | $60.49 | $58.95 | $59.46 | $56.60 | 166,613 |
| 2020-08-12 | $60.43 | $60.85 | $59.11 | $59.74 | $56.87 | 145,265 |
| 2020-08-11 | $57.49 | $60.32 | $57.49 | $59.50 | $56.64 | 274,548 |
| 2020-08-10 | $56.62 | $57.69 | $56.40 | $56.71 | $53.98 | 159,002 |
| 2020-08-07 | $55.84 | $56.47 | $54.70 | $56.47 | $53.75 | 91,111 |
| 2020-08-06 | $55.69 | $55.90 | $54.38 | $55.83 | $53.14 | 94,779 |
| 2020-08-05 | $55.10 | $56.03 | $54.42 | $55.93 | $53.24 | 133,839 |
| 2020-08-04 | $54.54 | $55.32 | $54.29 | $54.80 | $52.16 | 80,470 |
| 2020-08-03 | $53.95 | $55.03 | $53.31 | $54.63 | $52.00 | 141,555 |
| 2020-07-31 | $53.11 | $53.91 | $52.41 | $53.53 | $50.95 | 163,778 |
| 2020-07-30 | $53.77 | $54.24 | $52.97 | $53.39 | $50.82 | 159,780 |
| 2020-07-29 | $55.72 | $55.72 | $53.58 | $54.70 | $52.07 | 144,477 |
| 2020-07-28 | $53.63 | $56.21 | $53.63 | $55.00 | $52.35 | 313,491 |
| 2020-07-27 | $53.31 | $54.19 | $52.63 | $53.23 | $50.67 | 227,902 |
| 2020-07-24 | $53.39 | $53.91 | $52.51 | $53.39 | $50.82 | 126,442 |
| 2020-07-23 | $52.32 | $53.51 | $52.32 | $53.35 | $50.78 | 104,637 |
| 2020-07-22 | $53.75 | $53.75 | $51.91 | $52.59 | $50.06 | 139,604 |
| 2020-07-21 | $53.77 | $53.77 | $52.56 | $53.36 | $50.79 | 138,697 |
| 2020-07-20 | $51.64 | $53.39 | $51.35 | $53.01 | $50.46 | 109,531 |
| 2020-07-17 | $51.87 | $52.44 | $51.35 | $51.69 | $49.20 | 132,781 |
| 2020-07-16 | $51.62 | $52.69 | $51.10 | $51.91 | $49.41 | 96,910 |
| 2020-07-15 | $50.63 | $52.49 | $50.34 | $51.94 | $49.44 | 107,145 |
| 2020-07-14 | $48.69 | $49.92 | $48.69 | $49.64 | $47.25 | 87,751 |
| 2020-07-13 | $50.46 | $50.49 | $48.87 | $49.01 | $46.65 | 131,059 |
| 2020-07-10 | $48.36 | $49.67 | $48.18 | $49.63 | $47.24 | 76,443 |
| 2020-07-09 | $49.54 | $49.54 | $47.97 | $48.56 | $46.22 | 86,914 |
| 2020-07-08 | $48.23 | $49.73 | $48.06 | $49.56 | $47.18 | 94,129 |
| 2020-07-07 | $50.00 | $50.36 | $48.07 | $48.23 | $45.91 | 175,096 |
| 2020-07-06 | $51.20 | $51.54 | $50.48 | $50.52 | $48.09 | 72,579 |
| 2020-07-02 | $50.84 | $51.76 | $50.13 | $50.24 | $47.82 | 77,421 |
| 2020-07-01 | $51.40 | $51.81 | $49.67 | $50.06 | $47.65 | 88,564 |
| 2020-06-30 | $49.58 | $51.42 | $49.50 | $51.34 | $48.87 | 97,036 |
| 2020-06-29 | $49.69 | $50.48 | $49.00 | $49.96 | $47.56 | 107,997 |
| 2020-06-26 | $50.59 | $50.99 | $48.61 | $48.93 | $46.58 | 460,433 |
| 2020-06-25 | $50.80 | $51.43 | $49.73 | $51.04 | $48.58 | 110,195 |
| 2020-06-24 | $51.13 | $51.38 | $49.42 | $50.89 | $48.44 | 194,014 |
| 2020-06-23 | $52.70 | $52.97 | $51.53 | $51.65 | $49.17 | 134,138 |
| 2020-06-22 | $52.00 | $52.38 | $51.45 | $51.91 | $49.41 | 194,815 |
| 2020-06-19 | $53.99 | $53.99 | $52.21 | $52.43 | $49.91 | 218,642 |
| 2020-06-18 | $53.17 | $54.16 | $53.17 | $53.36 | $50.79 | 99,972 |
| 2020-06-17 | $53.78 | $54.34 | $53.30 | $53.61 | $51.03 | 152,955 |
| 2020-06-16 | $54.63 | $55.49 | $53.09 | $53.80 | $51.21 | 93,944 |
| 2020-06-15 | $50.49 | $53.80 | $50.49 | $52.95 | $50.40 | 128,192 |
| 2020-06-12 | $53.50 | $53.75 | $51.00 | $52.15 | $49.64 | 276,731 |
| 2020-06-11 | $53.15 | $54.16 | $51.33 | $51.72 | $49.23 | 283,706 |
| 2020-06-10 | $56.15 | $56.36 | $54.77 | $55.16 | $52.51 | 187,857 |
| 2020-06-09 | $55.28 | $56.75 | $55.16 | $56.05 | $53.35 | 199,170 |
| 2020-06-08 | $56.99 | $57.15 | $55.95 | $56.46 | $53.74 | 152,838 |
| 2020-06-05 | $57.31 | $58.00 | $55.35 | $56.10 | $53.40 | 378,317 |
| 2020-06-04 | $52.83 | $55.59 | $52.33 | $54.97 | $52.33 | 256,141 |
| 2020-06-03 | $55.81 | $56.05 | $53.31 | $53.45 | $50.88 | 388,632 |
| 2020-06-02 | $55.09 | $55.71 | $54.72 | $54.99 | $52.34 | 121,995 |
| 2020-06-01 | $54.79 | $56.04 | $54.58 | $54.72 | $52.04 | 165,359 |
| 2020-05-29 | $54.02 | $55.45 | $53.44 | $54.69 | $52.01 | 142,805 |
| 2020-05-28 | $55.76 | $56.74 | $54.49 | $54.81 | $52.13 | 189,359 |
| 2020-05-27 | $54.10 | $54.99 | $52.88 | $54.95 | $52.26 | 196,068 |
| 2020-05-26 | $52.06 | $54.57 | $51.96 | $53.09 | $50.49 | 210,214 |
| 2020-05-22 | $50.62 | $51.85 | $50.15 | $51.01 | $48.51 | 143,393 |
| 2020-05-21 | $50.00 | $50.55 | $49.90 | $50.07 | $47.62 | 286,826 |
| 2020-05-20 | $48.94 | $50.75 | $48.01 | $49.50 | $47.08 | 176,433 |
| 2020-05-19 | $48.89 | $49.81 | $48.35 | $48.43 | $46.06 | 166,239 |
| 2020-05-18 | $49.00 | $50.24 | $48.52 | $49.57 | $47.14 | 251,143 |
| 2020-05-15 | $46.14 | $48.00 | $45.54 | $47.68 | $45.35 | 106,085 |
| 2020-05-14 | $45.32 | $46.56 | $44.41 | $46.50 | $44.22 | 107,352 |
| 2020-05-13 | $46.81 | $47.06 | $44.86 | $46.33 | $44.06 | 130,383 |
| 2020-05-12 | $48.83 | $48.83 | $47.29 | $47.36 | $45.04 | 124,837 |
| 2020-05-11 | $47.88 | $49.21 | $47.41 | $48.78 | $46.39 | 183,305 |
| 2020-05-08 | $49.01 | $49.41 | $48.17 | $48.65 | $46.27 | 122,757 |
| 2020-05-07 | $47.44 | $49.41 | $47.17 | $48.04 | $45.69 | 167,876 |
| 2020-05-06 | $47.35 | $47.84 | $46.05 | $46.52 | $44.24 | 317,565 |
| 2020-05-05 | $48.08 | $48.08 | $46.86 | $46.92 | $44.62 | 357,846 |
| 2020-05-04 | $46.14 | $47.13 | $45.50 | $46.85 | $44.56 | 180,647 |
| 2020-05-01 | $47.46 | $47.85 | $45.64 | $47.01 | $44.71 | 232,462 |
| 2020-04-30 | $50.00 | $50.56 | $47.77 | $48.64 | $46.26 | 563,680 |
| 2020-04-29 | $52.91 | $54.26 | $51.43 | $52.76 | $50.18 | 219,931 |
| 2020-04-28 | $49.10 | $51.37 | $48.65 | $50.82 | $48.33 | 453,342 |
| 2020-04-27 | $44.26 | $48.16 | $44.26 | $47.46 | $45.14 | 302,644 |
| 2020-04-24 | $43.73 | $44.15 | $42.15 | $43.87 | $41.72 | 233,254 |
| 2020-04-23 | $44.09 | $44.32 | $42.68 | $43.24 | $41.12 | 178,596 |
| 2020-04-22 | $44.01 | $45.46 | $43.86 | $44.73 | $42.54 | 213,961 |
| 2020-04-21 | $41.94 | $43.47 | $40.13 | $43.06 | $40.95 | 161,755 |
| 2020-04-20 | $44.19 | $44.81 | $42.74 | $43.40 | $41.27 | 110,843 |
| 2020-04-17 | $44.90 | $45.41 | $43.56 | $44.87 | $42.67 | 164,716 |
| 2020-04-16 | $43.29 | $43.70 | $42.17 | $43.54 | $41.41 | 120,070 |
| 2020-04-15 | $43.25 | $44.02 | $42.65 | $43.36 | $41.24 | 141,940 |
| 2020-04-14 | $45.23 | $45.99 | $44.52 | $44.75 | $42.56 | 130,214 |
| 2020-04-13 | $46.75 | $46.75 | $43.50 | $43.92 | $41.77 | 196,163 |
| 2020-04-09 | $46.16 | $47.36 | $44.94 | $46.90 | $44.60 | 197,157 |
| 2020-04-08 | $44.74 | $46.00 | $43.46 | $45.02 | $42.82 | 166,881 |
| 2020-04-07 | $48.29 | $48.82 | $43.41 | $43.88 | $41.73 | 320,020 |
| 2020-04-06 | $48.22 | $48.70 | $44.91 | $46.69 | $44.40 | 227,729 |
| 2020-04-03 | $43.40 | $46.34 | $43.40 | $46.05 | $43.79 | 198,973 |
| 2020-04-02 | $40.51 | $43.55 | $40.01 | $43.48 | $41.35 | 156,338 |
| 2020-04-01 | $41.50 | $41.51 | $39.38 | $40.84 | $38.84 | 224,934 |
| 2020-03-31 | $42.90 | $44.00 | $40.66 | $43.39 | $41.27 | 355,440 |
| 2020-03-30 | $39.80 | $45.42 | $39.50 | $43.38 | $41.26 | 447,138 |
| 2020-03-27 | $38.63 | $41.60 | $37.21 | $39.37 | $37.44 | 252,663 |
| 2020-03-26 | $34.53 | $40.48 | $34.53 | $40.27 | $38.30 | 364,992 |
| 2020-03-25 | $33.08 | $35.14 | $32.24 | $33.91 | $32.25 | 163,393 |
| 2020-03-24 | $30.26 | $34.07 | $30.13 | $32.76 | $31.16 | 255,496 |
| 2020-03-23 | $26.92 | $29.04 | $25.81 | $28.80 | $27.39 | 336,290 |
| 2020-03-20 | $27.95 | $28.25 | $27.16 | $27.49 | $26.14 | 344,397 |
| 2020-03-19 | $24.90 | $27.95 | $24.74 | $27.65 | $26.30 | 279,985 |
| 2020-03-18 | $28.33 | $29.02 | $23.63 | $25.06 | $23.83 | 587,000 |
| 2020-03-17 | $29.64 | $30.83 | $27.55 | $30.35 | $28.86 | 404,137 |
| 2020-03-16 | $34.75 | $35.21 | $28.00 | $29.16 | $27.73 | 203,639 |
| 2020-03-13 | $36.95 | $38.04 | $34.27 | $38.04 | $36.18 | 243,889 |
| 2020-03-12 | $38.17 | $38.17 | $34.64 | $35.26 | $33.53 | 271,920 |
| 2020-03-11 | $40.05 | $42.12 | $39.48 | $40.05 | $38.09 | 233,997 |
| 2020-03-10 | $41.12 | $41.50 | $39.73 | $41.19 | $39.17 | 176,431 |
| 2020-03-09 | $39.00 | $40.78 | $38.02 | $40.13 | $38.16 | 299,698 |
| 2020-03-06 | $42.04 | $43.60 | $41.97 | $43.26 | $41.14 | 177,760 |
| 2020-03-05 | $44.34 | $44.41 | $42.89 | $43.39 | $41.27 | 169,461 |
| 2020-03-04 | $46.32 | $46.64 | $44.56 | $45.41 | $43.19 | 306,807 |
| 2020-03-03 | $46.56 | $46.89 | $44.83 | $45.74 | $43.50 | 185,163 |
| 2020-03-02 | $45.08 | $46.36 | $44.70 | $46.28 | $43.97 | 268,966 |
| 2020-02-28 | $44.78 | $44.95 | $43.23 | $44.95 | $42.70 | 358,602 |
| 2020-02-27 | $47.37 | $48.00 | $45.90 | $45.95 | $43.65 | 265,295 |
| 2020-02-26 | $49.66 | $50.01 | $48.06 | $48.34 | $45.92 | 184,498 |
| 2020-02-25 | $50.34 | $50.59 | $49.03 | $49.66 | $47.18 | 160,157 |
| 2020-02-24 | $50.48 | $50.71 | $49.85 | $50.08 | $47.58 | 164,467 |
| 2020-02-21 | $51.36 | $52.48 | $50.61 | $51.75 | $49.16 | 249,454 |
| 2020-02-20 | $52.71 | $52.73 | $51.36 | $51.37 | $48.80 | 120,458 |
| 2020-02-19 | $52.16 | $52.81 | $52.16 | $52.79 | $50.15 | 146,407 |
| 2020-02-18 | $51.29 | $52.17 | $51.16 | $52.15 | $49.54 | 109,447 |
| 2020-02-14 | $51.76 | $51.83 | $51.08 | $51.27 | $48.71 | 118,366 |
| 2020-02-13 | $51.75 | $51.98 | $51.00 | $51.59 | $49.01 | 265,941 |
| 2020-02-12 | $52.80 | $53.21 | $52.27 | $53.06 | $50.41 | 283,108 |
| 2020-02-11 | $51.44 | $52.62 | $51.22 | $52.56 | $49.93 | 170,602 |
| 2020-02-10 | $50.98 | $51.12 | $50.00 | $51.07 | $48.52 | 259,289 |
| 2020-02-07 | $51.32 | $52.53 | $50.57 | $51.08 | $48.53 | 217,326 |
| 2020-02-06 | $49.22 | $52.86 | $48.69 | $50.97 | $48.42 | 323,371 |
| 2020-02-05 | $47.99 | $48.72 | $47.73 | $48.56 | $46.13 | 162,760 |
| 2020-02-04 | $47.14 | $47.87 | $46.96 | $47.60 | $45.22 | 76,021 |
| 2020-02-03 | $46.16 | $46.98 | $46.16 | $46.87 | $44.53 | 126,327 |
| 2020-01-31 | $45.87 | $46.08 | $45.51 | $46.02 | $43.72 | 107,679 |
| 2020-01-30 | $45.41 | $46.25 | $45.41 | $46.21 | $43.90 | 46,492 |
| 2020-01-29 | $44.57 | $45.89 | $44.50 | $45.77 | $43.48 | 78,317 |
| 2020-01-28 | $44.81 | $44.95 | $44.44 | $44.48 | $42.26 | 45,080 |
| 2020-01-27 | $44.75 | $45.08 | $44.54 | $44.54 | $42.31 | 36,521 |
| 2020-01-24 | $45.80 | $45.82 | $45.07 | $45.49 | $43.22 | 48,069 |
| 2020-01-23 | $45.68 | $45.79 | $45.39 | $45.57 | $43.29 | 47,335 |
| 2020-01-22 | $45.82 | $46.32 | $45.59 | $45.84 | $43.55 | 68,902 |
| 2020-01-21 | $45.77 | $46.06 | $45.70 | $45.73 | $43.44 | 47,068 |
| 2020-01-17 | $46.60 | $46.60 | $45.85 | $46.22 | $43.91 | 64,983 |
| 2020-01-16 | $45.02 | $46.69 | $45.02 | $46.33 | $44.01 | 68,154 |
| 2020-01-15 | $44.60 | $44.91 | $44.34 | $44.71 | $42.47 | 54,578 |
| 2020-01-14 | $45.02 | $45.59 | $44.61 | $44.72 | $42.48 | 79,345 |
| 2020-01-13 | $44.32 | $45.32 | $44.22 | $45.19 | $42.93 | 92,512 |
| 2020-01-10 | $44.55 | $44.62 | $44.12 | $44.32 | $42.10 | 62,822 |
| 2020-01-09 | $44.74 | $44.89 | $44.43 | $44.55 | $42.32 | 51,870 |
| 2020-01-08 | $44.10 | $44.56 | $43.77 | $44.53 | $42.30 | 71,769 |
| 2020-01-07 | $43.55 | $44.02 | $43.23 | $43.96 | $41.76 | 54,543 |
| 2020-01-06 | $43.55 | $43.65 | $43.20 | $43.52 | $41.34 | 78,955 |
| 2020-01-03 | $43.64 | $43.71 | $43.00 | $43.42 | $41.25 | 63,044 |
| 2020-01-02 | $45.47 | $45.60 | $43.85 | $44.27 | $42.06 | 78,917 |
| 2019-12-31 | $44.75 | $45.30 | $44.58 | $45.13 | $42.87 | 145,532 |
| 2019-12-30 | $45.00 | $45.14 | $44.65 | $44.90 | $42.65 | 55,259 |
| 2019-12-27 | $44.86 | $45.00 | $44.60 | $44.76 | $42.52 | 92,956 |
| 2019-12-26 | $44.34 | $44.93 | $44.18 | $44.69 | $42.46 | 51,490 |
| 2019-12-24 | $44.22 | $44.51 | $43.90 | $44.40 | $42.18 | 51,056 |
| 2019-12-23 | $44.37 | $44.57 | $43.89 | $44.21 | $42.00 | 139,479 |
| 2019-12-20 | $44.18 | $44.40 | $43.92 | $44.15 | $41.94 | 178,924 |
| 2019-12-19 | $44.58 | $44.63 | $43.90 | $44.03 | $41.83 | 138,066 |
| 2019-12-18 | $44.70 | $45.13 | $44.39 | $44.46 | $42.24 | 170,317 |
| 2019-12-17 | $44.71 | $44.73 | $44.05 | $44.45 | $42.23 | 100,239 |
| 2019-12-16 | $43.13 | $44.69 | $42.92 | $44.57 | $42.34 | 173,218 |
| 2019-12-13 | $42.96 | $43.08 | $42.44 | $42.98 | $40.83 | 76,287 |
| 2019-12-12 | $42.67 | $43.44 | $42.03 | $42.97 | $40.82 | 83,469 |
| 2019-12-11 | $42.55 | $43.07 | $41.97 | $42.66 | $40.53 | 101,655 |
| 2019-12-10 | $42.24 | $43.19 | $42.02 | $42.76 | $40.62 | 61,491 |
| 2019-12-09 | $43.13 | $43.38 | $42.32 | $42.42 | $40.30 | 75,786 |
| 2019-12-06 | $42.98 | $43.51 | $42.59 | $43.32 | $41.15 | 103,441 |
| 2019-12-05 | $43.05 | $43.48 | $42.21 | $42.54 | $40.41 | 121,992 |
| 2019-12-04 | $42.62 | $43.24 | $42.32 | $42.78 | $40.64 | 75,848 |
| 2019-12-03 | $42.00 | $42.46 | $41.40 | $42.44 | $40.32 | 84,137 |
| 2019-12-02 | $42.61 | $43.18 | $41.85 | $42.51 | $40.34 | 71,574 |
| 2019-11-29 | $42.86 | $43.23 | $42.52 | $42.62 | $40.44 | 30,228 |
| 2019-11-27 | $43.35 | $43.48 | $42.80 | $43.05 | $40.85 | 69,084 |
| 2019-11-26 | $43.51 | $43.95 | $43.03 | $43.20 | $40.99 | 77,142 |
| 2019-11-25 | $42.91 | $44.02 | $42.26 | $43.52 | $41.30 | 129,070 |
| 2019-11-22 | $42.40 | $42.95 | $41.56 | $42.82 | $40.63 | 53,552 |
| 2019-11-21 | $42.75 | $42.75 | $41.93 | $42.21 | $40.05 | 108,857 |
| 2019-11-20 | $42.38 | $43.00 | $42.38 | $42.65 | $40.47 | 121,957 |
| 2019-11-19 | $42.27 | $42.88 | $42.05 | $42.66 | $40.48 | 88,921 |
| 2019-11-18 | $41.93 | $42.52 | $41.72 | $42.35 | $40.18 | 73,249 |
| 2019-11-15 | $41.95 | $42.57 | $41.19 | $42.15 | $40.00 | 99,137 |
| 2019-11-14 | $41.78 | $42.16 | $41.61 | $41.70 | $39.57 | 38,397 |
| 2019-11-13 | $41.84 | $42.31 | $41.69 | $41.88 | $39.74 | 94,979 |
| 2019-11-12 | $42.80 | $42.99 | $41.94 | $42.19 | $40.03 | 91,215 |
| 2019-11-11 | $41.92 | $42.72 | $41.92 | $42.59 | $40.41 | 100,187 |
| 2019-11-08 | $42.34 | $42.72 | $41.96 | $42.27 | $40.11 | 44,418 |
| 2019-11-07 | $42.98 | $43.20 | $42.45 | $42.56 | $40.38 | 60,042 |
| 2019-11-06 | $42.80 | $43.20 | $42.46 | $42.64 | $40.46 | 94,880 |
| 2019-11-05 | $42.65 | $43.42 | $42.65 | $42.99 | $40.79 | 110,717 |
| 2019-11-04 | $41.92 | $42.68 | $41.70 | $42.56 | $40.38 | 97,374 |
| 2019-11-01 | $41.89 | $42.21 | $41.01 | $41.53 | $39.41 | 162,254 |
| 2019-10-31 | $42.08 | $42.08 | $40.69 | $41.53 | $39.41 | 173,154 |
| 2019-10-30 | $43.00 | $43.13 | $41.39 | $42.30 | $40.14 | 160,419 |
| 2019-10-29 | $40.17 | $43.50 | $40.17 | $43.18 | $40.97 | 290,089 |
| 2019-10-28 | $39.51 | $40.01 | $39.28 | $39.60 | $37.58 | 228,318 |
| 2019-10-25 | $39.19 | $39.50 | $38.85 | $39.24 | $37.23 | 187,421 |
| 2019-10-24 | $39.31 | $39.31 | $38.68 | $39.21 | $37.21 | 63,113 |
| 2019-10-23 | $40.02 | $40.02 | $39.24 | $39.32 | $37.31 | 58,434 |
| 2019-10-22 | $40.71 | $40.99 | $40.05 | $40.06 | $38.01 | 87,680 |
| 2019-10-21 | $40.59 | $41.11 | $40.52 | $40.78 | $38.70 | 40,983 |
| 2019-10-18 | $39.99 | $40.73 | $39.43 | $40.22 | $38.16 | 94,739 |
| 2019-10-17 | $40.79 | $41.00 | $39.97 | $40.25 | $38.19 | 38,966 |
| 2019-10-16 | $40.48 | $40.76 | $40.41 | $40.55 | $38.48 | 51,639 |
| 2019-10-15 | $40.09 | $40.95 | $40.00 | $40.58 | $38.51 | 71,229 |
| 2019-10-14 | $39.73 | $40.15 | $39.62 | $40.01 | $37.96 | 52,459 |
| 2019-10-11 | $39.34 | $40.30 | $39.34 | $39.97 | $37.93 | 70,330 |
| 2019-10-10 | $38.44 | $39.27 | $38.15 | $38.66 | $36.68 | 100,935 |
| 2019-10-09 | $38.64 | $38.86 | $38.14 | $38.25 | $36.29 | 100,264 |
| 2019-10-08 | $39.06 | $39.06 | $38.22 | $38.24 | $36.28 | 89,473 |
| 2019-10-07 | $38.88 | $39.87 | $38.79 | $39.47 | $37.45 | 99,298 |
| 2019-10-04 | $38.44 | $39.11 | $38.35 | $39.10 | $37.10 | 113,170 |
| 2019-10-03 | $39.24 | $39.24 | $38.45 | $38.61 | $36.64 | 92,033 |
| 2019-10-02 | $39.38 | $39.63 | $38.89 | $39.33 | $37.32 | 68,661 |
| 2019-10-01 | $40.99 | $41.10 | $39.58 | $39.68 | $37.65 | 90,289 |
| 2019-09-30 | $40.19 | $41.01 | $39.91 | $40.70 | $38.62 | 81,012 |
| 2019-09-27 | $41.04 | $41.61 | $39.88 | $40.02 | $37.97 | 135,883 |
| 2019-09-26 | $41.53 | $41.55 | $40.72 | $40.79 | $38.70 | 86,448 |
| 2019-09-25 | $40.95 | $41.78 | $40.87 | $41.62 | $39.49 | 56,959 |
| 2019-09-24 | $41.66 | $41.78 | $40.60 | $41.05 | $38.95 | 89,709 |
| 2019-09-23 | $41.39 | $42.16 | $40.94 | $41.91 | $39.77 | 76,867 |
| 2019-09-20 | $41.59 | $41.80 | $40.82 | $41.67 | $39.54 | 275,969 |
| 2019-09-19 | $42.26 | $42.73 | $41.52 | $41.64 | $39.51 | 162,575 |
| 2019-09-18 | $41.28 | $42.32 | $40.52 | $42.22 | $40.06 | 215,716 |
| 2019-09-17 | $42.54 | $42.54 | $41.08 | $41.23 | $39.12 | 149,569 |
| 2019-09-16 | $43.90 | $43.90 | $42.20 | $42.79 | $40.60 | 138,431 |
| 2019-09-13 | $44.52 | $44.98 | $44.05 | $44.16 | $41.90 | 166,554 |
| 2019-09-12 | $43.40 | $44.44 | $42.98 | $44.26 | $42.00 | 74,919 |
| 2019-09-11 | $42.70 | $43.78 | $42.14 | $43.54 | $41.31 | 100,467 |
| 2019-09-10 | $42.84 | $42.84 | $41.88 | $42.42 | $40.25 | 120,509 |
| 2019-09-09 | $41.41 | $42.97 | $41.19 | $42.70 | $40.52 | 132,761 |
| 2019-09-06 | $41.27 | $41.50 | $40.83 | $41.12 | $39.02 | 71,380 |
| 2019-09-05 | $40.84 | $42.07 | $40.84 | $41.14 | $39.04 | 73,808 |
| 2019-09-04 | $40.61 | $40.77 | $40.27 | $40.50 | $38.43 | 68,051 |
| 2019-09-03 | $41.17 | $41.37 | $39.75 | $40.21 | $38.15 | 88,592 |
| 2019-08-30 | $41.68 | $41.84 | $41.38 | $41.61 | $39.43 | 71,053 |
| 2019-08-29 | $40.79 | $41.74 | $40.77 | $41.44 | $39.27 | 87,302 |
| 2019-08-28 | $39.86 | $40.35 | $39.65 | $40.28 | $38.17 | 114,885 |
| 2019-08-27 | $40.60 | $40.60 | $39.68 | $39.94 | $37.85 | 104,906 |
| 2019-08-26 | $40.49 | $40.68 | $39.97 | $40.39 | $38.28 | 67,858 |
| 2019-08-23 | $41.25 | $41.58 | $39.98 | $40.07 | $37.97 | 76,594 |
| 2019-08-22 | $42.45 | $42.72 | $41.47 | $41.54 | $39.37 | 77,788 |
| 2019-08-21 | $42.34 | $42.92 | $42.04 | $42.31 | $40.10 | 98,922 |
| 2019-08-20 | $41.30 | $42.02 | $40.87 | $41.85 | $39.66 | 60,515 |
| 2019-08-19 | $41.47 | $41.84 | $41.20 | $41.33 | $39.17 | 85,076 |
| 2019-08-16 | $40.13 | $41.44 | $40.00 | $41.00 | $38.86 | 112,591 |
| 2019-08-15 | $39.68 | $40.84 | $39.14 | $39.99 | $37.90 | 140,724 |
| 2019-08-14 | $39.87 | $40.36 | $39.38 | $39.42 | $37.36 | 216,120 |
| 2019-08-13 | $39.60 | $41.13 | $39.60 | $40.89 | $38.75 | 101,661 |
| 2019-08-12 | $39.48 | $39.88 | $39.48 | $39.67 | $37.60 | 83,600 |
| 2019-08-09 | $40.19 | $40.34 | $39.74 | $39.78 | $37.70 | 143,416 |
| 2019-08-08 | $40.07 | $41.00 | $39.99 | $40.29 | $38.18 | 127,463 |
| 2019-08-07 | $39.43 | $40.16 | $38.73 | $39.88 | $37.79 | 152,967 |
| 2019-08-06 | $39.40 | $40.42 | $39.32 | $40.00 | $37.91 | 163,024 |
| 2019-08-05 | $39.59 | $40.15 | $39.24 | $39.40 | $37.34 | 173,955 |
| 2019-08-02 | $39.84 | $40.52 | $39.02 | $40.31 | $38.20 | 135,863 |
| 2019-08-01 | $42.47 | $42.49 | $40.08 | $40.18 | $38.08 | 184,040 |
| 2019-07-31 | $41.26 | $43.12 | $41.26 | $42.16 | $39.95 | 180,700 |
| 2019-07-30 | $39.40 | $41.01 | $38.45 | $40.76 | $38.63 | 259,108 |
| 2019-07-29 | $36.84 | $37.78 | $36.83 | $37.56 | $35.60 | 152,526 |
| 2019-07-26 | $36.32 | $37.04 | $36.30 | $36.89 | $34.96 | 91,353 |
| 2019-07-25 | $37.13 | $37.16 | $36.21 | $36.34 | $34.44 | 107,837 |
| 2019-07-24 | $36.08 | $37.13 | $35.99 | $37.11 | $35.17 | 253,995 |
| 2019-07-23 | $36.48 | $36.74 | $36.05 | $36.24 | $34.34 | 84,660 |
| 2019-07-22 | $36.84 | $37.00 | $36.20 | $36.42 | $34.52 | 117,991 |
| 2019-07-19 | $37.14 | $37.19 | $36.80 | $36.84 | $34.91 | 77,944 |
| 2019-07-18 | $37.58 | $37.66 | $37.11 | $37.21 | $35.26 | 94,321 |
| 2019-07-17 | $38.00 | $38.00 | $37.17 | $37.68 | $35.71 | 85,710 |
| 2019-07-16 | $37.35 | $38.58 | $37.11 | $38.02 | $36.03 | 164,108 |
| 2019-07-15 | $38.50 | $38.60 | $37.37 | $37.45 | $35.49 | 105,725 |
| 2019-07-12 | $37.89 | $38.55 | $37.17 | $38.50 | $36.49 | 192,548 |
| 2019-07-11 | $38.55 | $38.79 | $37.60 | $37.75 | $35.78 | 156,057 |
| 2019-07-10 | $38.96 | $39.20 | $38.49 | $38.49 | $36.48 | 107,850 |
| 2019-07-09 | $38.89 | $38.99 | $38.34 | $38.79 | $36.76 | 120,375 |
| 2019-07-08 | $40.60 | $40.84 | $38.70 | $39.16 | $37.11 | 154,957 |
| 2019-07-05 | $40.57 | $40.87 | $40.51 | $40.85 | $38.71 | 70,291 |
| 2019-07-03 | $40.99 | $41.17 | $40.41 | $40.59 | $38.47 | 88,410 |
| 2019-07-02 | $41.28 | $41.39 | $40.18 | $40.94 | $38.80 | 107,213 |
| 2019-07-01 | $40.97 | $41.85 | $40.75 | $41.42 | $39.25 | 181,197 |
| 2019-06-28 | $40.36 | $41.28 | $40.27 | $40.52 | $38.40 | 742,110 |
| 2019-06-27 | $40.19 | $40.95 | $40.01 | $40.29 | $38.18 | 107,055 |
| 2019-06-26 | $40.65 | $40.89 | $39.73 | $40.13 | $38.03 | 109,734 |
| 2019-06-25 | $39.48 | $40.86 | $39.20 | $40.56 | $38.44 | 300,319 |
| 2019-06-24 | $40.35 | $40.40 | $39.37 | $39.38 | $37.32 | 150,109 |
| 2019-06-21 | $39.97 | $40.35 | $39.73 | $40.18 | $38.08 | 213,836 |
| 2019-06-20 | $40.33 | $40.53 | $39.90 | $40.17 | $38.07 | 99,023 |
| 2019-06-19 | $40.61 | $40.95 | $40.09 | $40.25 | $38.14 | 89,659 |
| 2019-06-18 | $40.48 | $41.22 | $40.34 | $40.68 | $38.55 | 123,845 |
| 2019-06-17 | $41.60 | $41.62 | $39.73 | $40.31 | $38.20 | 248,859 |
| 2019-06-14 | $40.36 | $42.17 | $40.14 | $41.54 | $39.37 | 524,800 |
| 2019-06-13 | $40.99 | $41.25 | $40.04 | $40.45 | $38.33 | 192,224 |
| 2019-06-12 | $40.38 | $40.79 | $40.09 | $40.78 | $38.65 | 111,211 |
| 2019-06-11 | $40.20 | $40.83 | $39.88 | $40.59 | $38.47 | 223,001 |
| 2019-06-10 | $40.25 | $40.68 | $39.75 | $39.89 | $37.80 | 231,378 |
| 2019-06-07 | $39.36 | $40.17 | $39.20 | $40.01 | $37.92 | 111,691 |
| 2019-06-06 | $38.91 | $39.49 | $38.69 | $39.27 | $37.22 | 126,462 |
| 2019-06-05 | $38.51 | $39.23 | $38.34 | $38.95 | $36.91 | 150,322 |
| 2019-06-04 | $37.45 | $38.51 | $37.22 | $38.49 | $36.48 | 73,917 |
| 2019-06-03 | $36.84 | $37.28 | $36.48 | $37.04 | $35.06 | 151,205 |
| 2019-05-31 | $37.73 | $38.00 | $36.67 | $36.90 | $34.92 | 266,412 |
| 2019-05-30 | $38.30 | $39.30 | $38.06 | $38.26 | $36.21 | 144,075 |
| 2019-05-29 | $38.43 | $38.80 | $38.05 | $38.32 | $36.27 | 146,108 |
| 2019-05-28 | $38.26 | $38.93 | $38.26 | $38.65 | $36.58 | 157,329 |
| 2019-05-24 | $38.08 | $38.42 | $37.76 | $38.23 | $36.18 | 119,182 |
| 2019-05-23 | $38.67 | $38.68 | $37.41 | $37.78 | $35.76 | 130,295 |
| 2019-05-22 | $39.23 | $39.36 | $39.01 | $39.08 | $36.99 | 100,754 |
| 2019-05-21 | $39.48 | $39.76 | $39.02 | $39.43 | $37.32 | 101,045 |
| 2019-05-20 | $39.29 | $39.99 | $39.03 | $39.19 | $37.09 | 147,232 |
| 2019-05-17 | $39.88 | $40.13 | $39.41 | $39.43 | $37.32 | 146,866 |
| 2019-05-16 | $40.00 | $40.55 | $39.86 | $40.17 | $38.02 | 145,607 |
| 2019-05-15 | $39.48 | $40.25 | $38.25 | $39.93 | $37.79 | 260,951 |
| 2019-05-14 | $40.59 | $40.86 | $39.84 | $39.87 | $37.74 | 136,379 |
| 2019-05-13 | $42.19 | $42.19 | $40.45 | $40.49 | $38.32 | 218,860 |
| 2019-05-10 | $43.55 | $43.56 | $42.51 | $43.08 | $40.77 | 171,285 |
| 2019-05-09 | $43.46 | $44.00 | $42.81 | $43.80 | $41.46 | 109,170 |
| 2019-05-08 | $44.23 | $44.45 | $43.79 | $43.81 | $41.46 | 121,326 |
| 2019-05-07 | $44.35 | $44.96 | $43.94 | $44.24 | $41.87 | 244,902 |
| 2019-05-06 | $43.49 | $45.16 | $43.35 | $44.94 | $42.53 | 173,157 |
| 2019-05-03 | $43.62 | $44.36 | $43.05 | $44.32 | $41.95 | 256,420 |
| 2019-05-02 | $42.87 | $43.95 | $42.87 | $43.66 | $41.32 | 125,734 |
| 2019-05-01 | $43.28 | $44.14 | $41.35 | $42.99 | $40.69 | 299,469 |
| 2019-04-30 | $43.41 | $43.88 | $42.88 | $43.12 | $40.81 | 221,555 |
| 2019-04-29 | $42.88 | $43.38 | $42.81 | $43.24 | $40.93 | 82,715 |
| 2019-04-26 | $42.45 | $42.73 | $42.18 | $42.72 | $40.43 | 108,979 |
| 2019-04-25 | $42.48 | $42.68 | $41.91 | $42.41 | $40.14 | 87,692 |
| 2019-04-24 | $42.76 | $43.42 | $42.44 | $42.50 | $40.22 | 80,747 |
| 2019-04-23 | $42.00 | $43.08 | $41.86 | $42.76 | $40.47 | 110,469 |
| 2019-04-22 | $41.60 | $42.13 | $41.21 | $42.00 | $39.75 | 86,746 |
| 2019-04-18 | $41.27 | $41.72 | $41.09 | $41.62 | $39.39 | 107,435 |
| 2019-04-17 | $41.21 | $41.34 | $40.52 | $41.22 | $39.01 | 82,499 |
| 2019-04-16 | $40.28 | $41.19 | $40.20 | $41.13 | $38.93 | 74,447 |
| 2019-04-15 | $40.09 | $40.33 | $39.98 | $40.24 | $38.09 | 42,804 |
| 2019-04-12 | $39.86 | $40.27 | $39.74 | $40.09 | $37.94 | 176,407 |
| 2019-04-11 | $39.99 | $40.45 | $39.59 | $39.64 | $37.52 | 61,963 |
| 2019-04-10 | $39.65 | $40.57 | $39.45 | $40.16 | $38.01 | 107,282 |
| 2019-04-09 | $40.43 | $40.76 | $39.75 | $39.76 | $37.63 | 130,377 |
| 2019-04-08 | $41.32 | $41.53 | $40.52 | $40.89 | $38.70 | 144,377 |
| 2019-04-05 | $41.63 | $41.99 | $41.41 | $41.73 | $39.50 | 177,015 |
| 2019-04-04 | $41.07 | $42.00 | $40.93 | $41.60 | $39.37 | 109,316 |
| 2019-04-03 | $42.23 | $42.36 | $40.96 | $41.00 | $38.81 | 102,041 |
| 2019-04-02 | $42.10 | $42.50 | $41.44 | $42.00 | $39.75 | 326,749 |
| 2019-04-01 | $42.10 | $42.74 | $41.94 | $42.10 | $39.85 | 62,651 |
| 2019-03-29 | $42.71 | $42.78 | $41.75 | $41.80 | $39.56 | 63,977 |
| 2019-03-28 | $42.10 | $42.79 | $41.47 | $42.31 | $40.05 | 159,298 |
| 2019-03-27 | $41.92 | $42.28 | $41.62 | $42.09 | $39.84 | 82,529 |
| 2019-03-26 | $41.92 | $42.16 | $41.53 | $42.05 | $39.80 | 108,209 |
| 2019-03-25 | $40.30 | $41.99 | $39.92 | $41.54 | $39.32 | 312,864 |
| 2019-03-22 | $40.49 | $40.52 | $39.00 | $40.30 | $38.14 | 378,655 |
| 2019-03-21 | $41.00 | $41.96 | $40.90 | $40.96 | $38.77 | 127,444 |
| 2019-03-20 | $41.35 | $41.68 | $41.01 | $41.11 | $38.91 | 107,304 |
| 2019-03-19 | $42.19 | $42.19 | $41.22 | $41.35 | $39.14 | 79,257 |
| 2019-03-18 | $40.52 | $42.02 | $40.52 | $41.67 | $39.44 | 144,796 |
| 2019-03-15 | $40.66 | $40.94 | $40.36 | $40.61 | $38.44 | 259,630 |
| 2019-03-14 | $41.31 | $41.31 | $40.30 | $40.69 | $38.51 | 77,446 |
| 2019-03-13 | $41.57 | $41.96 | $41.16 | $41.26 | $39.05 | 79,997 |
| 2019-03-12 | $41.26 | $41.75 | $40.86 | $41.31 | $39.10 | 170,334 |
| 2019-03-11 | $41.03 | $41.59 | $40.81 | $41.14 | $38.94 | 183,645 |
| 2019-03-08 | $41.00 | $41.33 | $40.46 | $40.60 | $38.43 | 93,898 |
| 2019-03-07 | $42.49 | $42.49 | $41.12 | $41.30 | $39.09 | 114,834 |
| 2019-03-06 | $43.61 | $43.79 | $42.06 | $42.41 | $40.14 | 139,109 |
| 2019-03-05 | $44.42 | $44.42 | $43.52 | $43.71 | $41.37 | 100,174 |
| 2019-03-04 | $46.91 | $47.05 | $44.31 | $44.48 | $42.05 | 142,607 |
| 2019-03-01 | $46.50 | $47.17 | $46.28 | $46.93 | $44.37 | 58,490 |
| 2019-02-28 | $46.00 | $46.29 | $45.64 | $46.23 | $43.71 | 102,317 |
| 2019-02-27 | $45.18 | $46.36 | $45.02 | $46.07 | $43.55 | 87,761 |
| 2019-02-26 | $45.23 | $45.56 | $45.02 | $45.24 | $42.77 | 82,357 |
| 2019-02-25 | $45.63 | $46.29 | $45.08 | $45.34 | $42.86 | 75,104 |
| 2019-02-22 | $44.69 | $45.44 | $44.31 | $45.43 | $42.95 | 93,787 |
| 2019-02-21 | $44.74 | $45.10 | $44.19 | $44.53 | $42.10 | 106,715 |
| 2019-02-20 | $44.91 | $45.12 | $44.62 | $44.94 | $42.49 | 53,011 |
| 2019-02-19 | $45.00 | $45.61 | $44.57 | $44.93 | $42.48 | 101,382 |
| 2019-02-15 | $44.21 | $45.57 | $44.21 | $45.39 | $42.91 | 102,494 |
| 2019-02-14 | $43.75 | $44.03 | $43.26 | $43.83 | $41.44 | 71,513 |
| 2019-02-13 | $43.87 | $44.15 | $43.04 | $44.14 | $41.73 | 100,051 |
| 2019-02-12 | $43.91 | $43.93 | $43.09 | $43.83 | $41.44 | 74,947 |
| 2019-02-11 | $44.32 | $44.32 | $43.38 | $43.70 | $41.31 | 109,480 |
| 2019-02-08 | $42.47 | $43.82 | $42.47 | $43.78 | $41.39 | 119,575 |
| 2019-02-07 | $42.50 | $42.96 | $41.12 | $42.82 | $40.48 | 194,461 |
| 2019-02-06 | $43.75 | $43.97 | $43.33 | $43.94 | $41.54 | 100,916 |
| 2019-02-05 | $44.07 | $44.47 | $43.52 | $43.76 | $41.37 | 39,452 |
| 2019-02-04 | $43.79 | $44.22 | $43.30 | $44.02 | $41.62 | 46,261 |
| 2019-02-01 | $43.34 | $44.14 | $43.34 | $43.78 | $41.39 | 31,384 |
| 2019-01-31 | $43.70 | $43.95 | $43.20 | $43.48 | $41.11 | 67,652 |
| 2019-01-30 | $43.20 | $44.26 | $43.15 | $43.82 | $41.43 | 45,542 |
| 2019-01-29 | $43.47 | $43.80 | $42.91 | $42.95 | $40.60 | 65,739 |
| 2019-01-28 | $43.05 | $43.53 | $42.69 | $43.39 | $41.02 | 59,635 |
| 2019-01-25 | $43.50 | $44.34 | $43.00 | $43.64 | $41.26 | 67,570 |
| 2019-01-24 | $42.91 | $43.58 | $42.82 | $43.08 | $40.73 | 49,207 |
| 2019-01-23 | $43.08 | $43.24 | $42.23 | $42.96 | $40.61 | 59,323 |
| 2019-01-22 | $44.00 | $44.00 | $42.54 | $42.94 | $40.59 | 67,658 |
| 2019-01-18 | $43.85 | $44.56 | $43.85 | $44.36 | $41.94 | 144,754 |
| 2019-01-17 | $43.36 | $44.19 | $43.05 | $43.69 | $41.30 | 50,572 |
| 2019-01-16 | $42.75 | $43.72 | $42.75 | $43.37 | $41.00 | 52,583 |
| 2019-01-15 | $42.68 | $43.13 | $42.08 | $42.96 | $40.61 | 54,716 |
| 2019-01-14 | $42.27 | $43.24 | $42.21 | $42.48 | $40.16 | 52,736 |
| 2019-01-11 | $42.11 | $42.58 | $41.40 | $42.41 | $40.09 | 94,442 |
| 2019-01-10 | $41.70 | $42.49 | $41.30 | $42.33 | $40.02 | 70,246 |
| 2019-01-09 | $41.67 | $42.11 | $40.86 | $41.70 | $39.42 | 140,203 |
| 2019-01-08 | $40.40 | $41.84 | $40.18 | $41.22 | $38.97 | 98,370 |
| 2019-01-07 | $39.97 | $40.81 | $39.31 | $40.11 | $37.92 | 82,253 |
| 2019-01-04 | $40.12 | $41.07 | $39.86 | $40.61 | $38.39 | 58,926 |
| 2019-01-03 | $39.45 | $39.98 | $39.14 | $39.31 | $37.16 | 70,590 |
| 2019-01-02 | $37.99 | $40.00 | $37.84 | $39.76 | $37.59 | 109,966 |
| 2018-12-31 | $39.22 | $39.39 | $38.26 | $38.76 | $36.64 | 59,652 |
| 2018-12-28 | $39.38 | $39.70 | $38.64 | $39.14 | $37.00 | 67,618 |
| 2018-12-27 | $37.50 | $39.22 | $37.09 | $39.19 | $37.05 | 99,998 |
| 2018-12-26 | $35.75 | $38.25 | $35.64 | $38.16 | $36.08 | 145,887 |
| 2018-12-24 | $35.69 | $37.02 | $35.28 | $35.84 | $33.88 | 68,878 |
| 2018-12-21 | $37.39 | $37.80 | $35.92 | $36.14 | $34.17 | 272,242 |
| 2018-12-20 | $38.24 | $38.51 | $37.01 | $37.38 | $35.34 | 187,709 |
| 2018-12-19 | $39.00 | $39.81 | $38.04 | $38.53 | $36.43 | 147,827 |
| 2018-12-18 | $38.98 | $39.28 | $38.43 | $39.23 | $37.09 | 154,939 |
| 2018-12-17 | $39.99 | $40.15 | $38.34 | $38.70 | $36.59 | 195,415 |
| 2018-12-14 | $42.20 | $42.82 | $40.15 | $40.33 | $38.13 | 120,434 |
| 2018-12-13 | $43.98 | $43.98 | $42.40 | $42.59 | $40.26 | 100,151 |
| 2018-12-12 | $43.85 | $44.72 | $43.52 | $43.82 | $41.43 | 68,594 |
| 2018-12-11 | $44.42 | $44.42 | $42.64 | $43.24 | $40.88 | 95,077 |
| 2018-12-10 | $43.54 | $44.10 | $42.65 | $43.71 | $41.32 | 78,157 |
| 2018-12-07 | $44.22 | $44.85 | $43.03 | $43.61 | $41.23 | 91,759 |
| 2018-12-06 | $43.33 | $44.51 | $43.11 | $44.20 | $41.79 | 135,081 |
| 2018-12-04 | $47.33 | $47.52 | $43.80 | $44.14 | $41.73 | 107,400 |
| 2018-12-03 | $47.87 | $48.24 | $47.00 | $47.57 | $44.92 | 105,880 |
| 2018-11-30 | $47.41 | $47.93 | $46.82 | $47.23 | $44.60 | 61,373 |
| 2018-11-29 | $47.58 | $47.80 | $45.34 | $47.47 | $44.83 | 95,425 |
| 2018-11-28 | $47.17 | $48.12 | $46.17 | $48.00 | $45.33 | 79,731 |
| 2018-11-27 | $47.74 | $47.92 | $46.70 | $46.88 | $44.27 | 94,857 |
| 2018-11-26 | $47.73 | $49.14 | $47.51 | $48.07 | $45.39 | 108,078 |
| 2018-11-23 | $46.81 | $48.40 | $46.70 | $47.06 | $44.44 | 75,876 |
| 2018-11-21 | $47.30 | $48.05 | $46.51 | $47.26 | $44.63 | 77,134 |
| 2018-11-20 | $45.50 | $47.33 | $45.14 | $47.06 | $44.44 | 168,112 |
| 2018-11-19 | $47.04 | $47.61 | $45.29 | $46.03 | $43.47 | 184,457 |
| 2018-11-16 | $45.98 | $46.50 | $45.71 | $46.48 | $43.89 | 105,557 |
| 2018-11-15 | $44.99 | $46.46 | $44.54 | $46.46 | $43.87 | 66,481 |
| 2018-11-14 | $46.41 | $46.63 | $44.69 | $45.40 | $42.87 | 86,699 |
| 2018-11-13 | $46.29 | $46.89 | $45.47 | $45.97 | $43.41 | 68,398 |
| 2018-11-12 | $47.01 | $47.34 | $45.86 | $45.91 | $43.35 | 78,361 |
| 2018-11-09 | $48.51 | $48.62 | $46.51 | $46.94 | $44.33 | 98,770 |
| 2018-11-08 | $48.07 | $48.83 | $47.34 | $48.79 | $46.07 | 114,638 |
| 2018-11-07 | $49.05 | $49.05 | $47.69 | $48.07 | $45.39 | 123,980 |
| 2018-11-06 | $47.00 | $48.47 | $46.17 | $48.13 | $45.45 | 284,100 |
| 2018-11-05 | $45.68 | $46.00 | $44.74 | $45.35 | $42.82 | 120,965 |
| 2018-11-02 | $47.27 | $47.49 | $44.87 | $45.67 | $43.13 | 121,993 |
| 2018-11-01 | $46.07 | $47.74 | $45.61 | $47.19 | $44.56 | 302,005 |
| 2018-10-31 | $45.29 | $46.94 | $45.14 | $45.34 | $42.82 | 164,248 |
| 2018-10-30 | $42.69 | $45.52 | $41.22 | $44.41 | $41.94 | 248,084 |
| 2018-10-29 | $43.23 | $43.28 | $42.30 | $42.70 | $40.32 | 197,036 |
| 2018-10-26 | $41.65 | $42.90 | $41.14 | $42.55 | $40.18 | 102,047 |
| 2018-10-25 | $41.23 | $42.63 | $41.14 | $42.29 | $39.94 | 158,062 |
| 2018-10-24 | $42.84 | $42.94 | $40.78 | $40.90 | $38.62 | 92,539 |
| 2018-10-23 | $44.00 | $44.00 | $42.50 | $42.97 | $40.58 | 111,169 |
| 2018-10-22 | $44.98 | $45.09 | $43.76 | $44.79 | $42.30 | 87,034 |
| 2018-10-19 | $45.91 | $45.99 | $44.68 | $45.00 | $42.49 | 60,566 |
| 2018-10-18 | $47.77 | $47.85 | $45.65 | $45.88 | $43.33 | 95,846 |
| 2018-10-17 | $47.45 | $48.40 | $47.29 | $47.97 | $45.30 | 136,153 |
| 2018-10-16 | $46.95 | $48.41 | $46.73 | $48.03 | $45.36 | 91,384 |
| 2018-10-15 | $45.30 | $46.97 | $45.01 | $46.60 | $44.01 | 138,645 |
| 2018-10-12 | $45.53 | $45.74 | $44.73 | $45.48 | $42.95 | 193,209 |
| 2018-10-11 | $46.32 | $47.28 | $44.86 | $44.86 | $42.36 | 142,194 |
| 2018-10-10 | $48.36 | $48.80 | $46.59 | $46.70 | $44.10 | 233,554 |
| 2018-10-09 | $48.56 | $49.30 | $48.23 | $48.71 | $46.00 | 122,827 |
| 2018-10-08 | $49.71 | $50.26 | $48.49 | $48.84 | $46.12 | 140,633 |
| 2018-10-05 | $49.86 | $50.27 | $49.01 | $49.91 | $47.13 | 161,246 |
| 2018-10-04 | $49.91 | $50.09 | $49.40 | $49.89 | $47.11 | 138,592 |
| 2018-10-03 | $49.92 | $50.51 | $49.09 | $50.31 | $47.51 | 138,195 |
| 2018-10-02 | $51.30 | $51.30 | $49.79 | $49.98 | $47.20 | 129,752 |
| 2018-10-01 | $52.51 | $52.74 | $51.31 | $51.55 | $48.68 | 70,150 |
| 2018-09-28 | $52.35 | $52.75 | $52.06 | $52.35 | $49.43 | 97,229 |
| 2018-09-27 | $53.00 | $53.31 | $52.24 | $52.46 | $49.54 | 62,566 |
| 2018-09-26 | $53.79 | $54.33 | $52.94 | $52.99 | $50.04 | 96,775 |
| 2018-09-25 | $53.45 | $54.19 | $53.26 | $53.79 | $50.79 | 66,271 |
| 2018-09-24 | $53.25 | $53.92 | $52.86 | $53.30 | $50.33 | 87,750 |
| 2018-09-21 | $53.30 | $53.64 | $52.65 | $53.26 | $50.29 | 171,738 |
| 2018-09-20 | $52.81 | $53.10 | $52.21 | $52.97 | $50.02 | 68,905 |
| 2018-09-19 | $52.84 | $53.18 | $52.24 | $52.52 | $49.60 | 69,409 |
| 2018-09-18 | $52.84 | $53.61 | $52.50 | $52.83 | $49.89 | 71,571 |
| 2018-09-17 | $54.77 | $54.83 | $52.51 | $52.86 | $49.92 | 108,375 |
| 2018-09-14 | $54.69 | $55.90 | $54.69 | $54.90 | $51.84 | 101,964 |
| 2018-09-13 | $53.75 | $54.68 | $53.56 | $54.60 | $51.56 | 86,260 |
| 2018-09-12 | $53.84 | $53.84 | $53.18 | $53.44 | $50.46 | 65,558 |
| 2018-09-11 | $53.72 | $54.25 | $53.22 | $54.06 | $51.05 | 98,299 |
| 2018-09-10 | $54.87 | $55.02 | $53.60 | $53.72 | $50.73 | 146,049 |
| 2018-09-07 | $54.93 | $55.35 | $54.00 | $54.80 | $51.75 | 155,531 |
| 2018-09-06 | $56.40 | $56.40 | $55.00 | $55.06 | $51.99 | 135,681 |
| 2018-09-05 | $57.12 | $57.19 | $56.25 | $56.49 | $53.34 | 69,532 |
| 2018-09-04 | $57.80 | $57.80 | $56.96 | $57.20 | $54.01 | 91,763 |
| 2018-08-31 | $58.11 | $58.27 | $57.69 | $57.92 | $54.65 | 82,515 |
| 2018-08-30 | $58.44 | $58.69 | $58.16 | $58.32 | $55.02 | 55,116 |
| 2018-08-29 | $58.94 | $59.10 | $58.43 | $58.62 | $55.31 | 112,741 |
| 2018-08-28 | $59.27 | $59.41 | $58.53 | $58.82 | $55.50 | 126,924 |
| 2018-08-27 | $59.62 | $59.84 | $58.86 | $59.03 | $55.69 | 83,354 |
| 2018-08-24 | $59.36 | $59.84 | $59.12 | $59.28 | $55.93 | 78,065 |
| 2018-08-23 | $59.03 | $59.41 | $58.60 | $59.22 | $55.87 | 88,086 |
| 2018-08-22 | $58.64 | $60.00 | $58.51 | $59.15 | $55.81 | 93,242 |
| 2018-08-21 | $58.11 | $59.10 | $58.01 | $58.85 | $55.52 | 99,482 |
| 2018-08-20 | $58.21 | $58.71 | $57.95 | $58.17 | $54.88 | 96,752 |
| 2018-08-17 | $59.09 | $59.16 | $57.35 | $58.08 | $54.80 | 209,442 |
| 2018-08-16 | $59.51 | $59.97 | $58.93 | $59.05 | $55.71 | 121,925 |
| 2018-08-15 | $60.77 | $61.18 | $59.00 | $59.10 | $55.76 | 95,596 |
| 2018-08-14 | $59.52 | $60.95 | $59.39 | $60.78 | $57.35 | 141,366 |
| 2018-08-13 | $59.70 | $59.96 | $59.24 | $59.34 | $55.99 | 65,366 |
| 2018-08-10 | $59.09 | $59.97 | $58.60 | $59.63 | $56.26 | 132,305 |
| 2018-08-09 | $59.00 | $59.92 | $59.00 | $59.47 | $56.11 | 196,476 |
| 2018-08-08 | $57.76 | $58.90 | $57.45 | $58.72 | $55.40 | 159,035 |
| 2018-08-07 | $58.20 | $58.20 | $57.31 | $57.74 | $54.48 | 185,437 |
| 2018-08-06 | $57.12 | $58.22 | $56.95 | $57.94 | $54.67 | 165,062 |
| 2018-08-03 | $58.03 | $58.03 | $56.89 | $57.14 | $53.91 | 97,372 |
| 2018-08-02 | $58.93 | $58.93 | $57.22 | $57.90 | $54.63 | 263,569 |
| 2018-08-01 | $60.18 | $60.40 | $57.78 | $58.93 | $55.60 | 245,557 |
| 2018-07-31 | $57.50 | $60.82 | $57.40 | $60.21 | $56.81 | 416,677 |
| 2018-07-30 | $57.12 | $57.63 | $54.96 | $55.07 | $51.96 | 150,748 |
| 2018-07-27 | $57.00 | $57.64 | $56.32 | $57.11 | $53.88 | 258,976 |
| 2018-07-26 | $55.66 | $57.05 | $55.16 | $56.85 | $53.64 | 141,068 |
| 2018-07-25 | $55.93 | $56.27 | $55.53 | $55.66 | $52.51 | 80,430 |
| 2018-07-24 | $55.99 | $56.60 | $55.72 | $55.94 | $52.78 | 112,929 |
| 2018-07-23 | $54.95 | $55.92 | $54.86 | $55.64 | $52.50 | 70,554 |
| 2018-07-20 | $55.00 | $55.23 | $54.38 | $55.05 | $51.94 | 107,438 |
| 2018-07-19 | $54.60 | $55.12 | $54.22 | $54.89 | $51.79 | 124,177 |
| 2018-07-18 | $53.68 | $54.90 | $53.53 | $54.53 | $51.45 | 167,812 |
| 2018-07-17 | $52.46 | $53.94 | $52.40 | $53.62 | $50.59 | 212,455 |
| 2018-07-16 | $55.01 | $55.89 | $52.10 | $52.78 | $49.80 | 450,742 |
| 2018-07-13 | $56.72 | $57.00 | $56.27 | $56.95 | $53.73 | 117,185 |
| 2018-07-12 | $57.80 | $57.96 | $56.94 | $56.96 | $53.74 | 143,785 |
| 2018-07-11 | $56.59 | $57.57 | $56.37 | $57.49 | $54.24 | 253,349 |
| 2018-07-10 | $57.12 | $57.12 | $55.98 | $56.71 | $53.51 | 115,149 |
| 2018-07-09 | $55.77 | $56.80 | $55.35 | $56.80 | $53.59 | 98,666 |
| 2018-07-06 | $54.65 | $55.48 | $54.52 | $55.41 | $52.28 | 84,232 |
| 2018-07-05 | $55.49 | $55.50 | $54.35 | $54.70 | $51.61 | 137,988 |
| 2018-07-03 | $54.76 | $55.50 | $54.71 | $55.19 | $52.07 | 102,731 |
| 2018-07-02 | $53.00 | $54.60 | $53.00 | $54.60 | $51.51 | 119,468 |
| 2018-06-29 | $54.10 | $54.96 | $53.36 | $53.39 | $50.37 | 177,367 |
| 2018-06-28 | $54.50 | $55.04 | $53.73 | $53.85 | $50.81 | 135,336 |
| 2018-06-27 | $55.21 | $55.58 | $54.45 | $54.47 | $51.39 | 130,527 |
| 2018-06-26 | $55.12 | $55.82 | $54.87 | $55.24 | $52.12 | 121,678 |
| 2018-06-25 | $56.19 | $56.19 | $54.93 | $55.03 | $51.92 | 148,287 |
| 2018-06-22 | $55.94 | $56.39 | $55.70 | $56.07 | $52.90 | 725,207 |
| 2018-06-21 | $56.41 | $56.65 | $55.15 | $55.77 | $52.62 | 207,262 |
| 2018-06-20 | $57.49 | $57.84 | $56.70 | $56.74 | $53.53 | 148,980 |
| 2018-06-19 | $58.26 | $58.42 | $56.74 | $57.34 | $54.10 | 132,869 |
| 2018-06-18 | $58.09 | $58.76 | $57.96 | $58.60 | $55.29 | 102,775 |
| 2018-06-15 | $57.47 | $58.25 | $57.27 | $58.22 | $54.93 | 148,214 |
| 2018-06-14 | $57.03 | $58.19 | $57.03 | $57.82 | $54.55 | 120,513 |
| 2018-06-13 | $56.67 | $57.33 | $56.51 | $56.94 | $53.72 | 139,085 |
| 2018-06-12 | $56.94 | $57.95 | $56.72 | $56.74 | $53.53 | 139,080 |
| 2018-06-11 | $56.83 | $57.21 | $56.64 | $56.99 | $53.77 | 139,115 |
| 2018-06-08 | $55.64 | $56.93 | $55.42 | $56.81 | $53.60 | 177,482 |
| 2018-06-07 | $55.62 | $55.75 | $55.31 | $55.51 | $52.37 | 126,813 |
| 2018-06-06 | $55.31 | $55.64 | $55.05 | $55.45 | $52.32 | 106,703 |
| 2018-06-05 | $55.04 | $55.29 | $54.31 | $55.14 | $52.02 | 200,501 |
| 2018-06-04 | $55.50 | $55.50 | $54.14 | $55.04 | $51.88 | 241,649 |
| 2018-06-01 | $55.70 | $56.16 | $55.07 | $55.11 | $51.95 | 160,374 |
| 2018-05-31 | $55.60 | $55.96 | $54.78 | $55.27 | $52.10 | 184,266 |
| 2018-05-30 | $55.52 | $56.16 | $55.40 | $55.57 | $52.38 | 141,044 |
| 2018-05-29 | $55.99 | $56.17 | $54.24 | $55.18 | $52.01 | 222,814 |
| 2018-05-25 | $56.50 | $56.76 | $55.78 | $56.36 | $53.13 | 231,947 |
| 2018-05-24 | $56.38 | $56.50 | $55.98 | $56.49 | $53.25 | 111,169 |
| 2018-05-23 | $55.95 | $56.41 | $55.65 | $56.41 | $53.17 | 103,075 |
| 2018-05-22 | $55.76 | $56.62 | $55.72 | $56.06 | $52.84 | 115,556 |
| 2018-05-21 | $55.14 | $55.67 | $54.92 | $55.58 | $52.39 | 124,650 |
| 2018-05-18 | $54.61 | $54.87 | $54.44 | $54.77 | $51.63 | 128,763 |
| 2018-05-17 | $54.28 | $54.78 | $54.20 | $54.31 | $51.19 | 114,223 |
| 2018-05-16 | $54.02 | $54.61 | $53.94 | $54.33 | $51.21 | 67,118 |
| 2018-05-15 | $53.59 | $54.28 | $53.59 | $54.03 | $50.93 | 178,031 |
| 2018-05-14 | $54.42 | $54.67 | $53.79 | $53.88 | $50.79 | 119,765 |
| 2018-05-11 | $53.67 | $54.65 | $53.60 | $54.32 | $51.20 | 159,973 |
| 2018-05-10 | $53.48 | $53.81 | $53.35 | $53.66 | $50.58 | 263,417 |
| 2018-05-09 | $53.00 | $53.55 | $52.48 | $53.44 | $50.37 | 184,086 |
| 2018-05-08 | $52.45 | $52.93 | $52.09 | $52.51 | $49.50 | 172,958 |
| 2018-05-07 | $52.31 | $52.96 | $51.88 | $52.45 | $49.44 | 167,171 |
| 2018-05-04 | $51.90 | $53.00 | $50.25 | $52.02 | $49.04 | 1,096,074 |
| 2018-05-03 | $53.00 | $54.12 | $52.85 | $54.05 | $50.95 | 256,239 |
| 2018-05-02 | $54.00 | $54.71 | $51.52 | $53.00 | $49.96 | 510,594 |
| 2018-05-01 | $55.69 | $55.69 | $54.71 | $55.32 | $52.15 | 179,473 |
| 2018-04-30 | $55.35 | $55.99 | $55.02 | $55.49 | $52.31 | 127,549 |
| 2018-04-27 | $54.73 | $55.28 | $54.44 | $55.17 | $52.01 | 82,110 |
| 2018-04-26 | $54.30 | $54.79 | $54.01 | $54.71 | $51.57 | 96,793 |
| 2018-04-25 | $54.70 | $54.79 | $53.71 | $54.31 | $51.19 | 141,505 |
| 2018-04-24 | $54.76 | $55.56 | $54.31 | $54.62 | $51.49 | 137,711 |
| 2018-04-23 | $54.33 | $54.99 | $54.16 | $54.52 | $51.39 | 95,678 |
| 2018-04-20 | $54.33 | $54.92 | $54.33 | $54.44 | $51.32 | 80,012 |
| 2018-04-19 | $54.28 | $54.84 | $54.16 | $54.40 | $51.28 | 172,111 |
| 2018-04-18 | $54.41 | $55.13 | $53.96 | $54.40 | $51.28 | 219,530 |
| 2018-04-17 | $54.19 | $54.45 | $53.88 | $54.19 | $51.08 | 84,259 |
| 2018-04-16 | $53.93 | $54.47 | $53.73 | $53.89 | $50.80 | 133,547 |
| 2018-04-13 | $53.41 | $53.82 | $53.15 | $53.32 | $50.26 | 150,664 |
| 2018-04-12 | $52.92 | $53.88 | $52.53 | $53.26 | $50.20 | 193,762 |
| 2018-04-11 | $53.22 | $53.85 | $52.53 | $53.80 | $50.71 | 192,882 |
| 2018-04-10 | $53.60 | $54.29 | $53.26 | $53.48 | $50.41 | 144,004 |
| 2018-04-09 | $53.54 | $54.49 | $53.02 | $53.05 | $50.01 | 174,603 |
| 2018-04-06 | $53.62 | $54.01 | $52.86 | $53.05 | $50.01 | 211,947 |
| 2018-04-05 | $53.29 | $54.00 | $52.88 | $53.75 | $50.67 | 141,661 |
| 2018-04-04 | $50.27 | $53.22 | $50.27 | $52.93 | $49.89 | 314,165 |
| 2018-04-03 | $49.79 | $51.05 | $49.79 | $50.85 | $47.93 | 296,928 |
| 2018-04-02 | $50.00 | $50.16 | $49.07 | $49.50 | $46.66 | 257,054 |
| 2018-03-29 | $49.16 | $50.30 | $49.07 | $50.10 | $47.23 | 241,142 |
| 2018-03-28 | $48.92 | $49.34 | $48.74 | $48.93 | $46.12 | 112,493 |
| 2018-03-27 | $49.55 | $49.75 | $48.72 | $48.95 | $46.14 | 184,886 |
| 2018-03-26 | $48.40 | $49.75 | $48.34 | $49.36 | $46.53 | 95,439 |
| 2018-03-23 | $48.92 | $49.43 | $47.65 | $47.67 | $44.94 | 202,289 |
| 2018-03-22 | $49.29 | $49.95 | $49.00 | $49.01 | $46.20 | 156,505 |
| 2018-03-21 | $49.73 | $50.00 | $49.07 | $49.85 | $46.99 | 221,748 |
| 2018-03-20 | $49.50 | $50.00 | $49.27 | $49.59 | $46.75 | 107,764 |
| 2018-03-19 | $49.83 | $49.94 | $48.88 | $49.50 | $46.66 | 133,157 |
| 2018-03-16 | $49.27 | $50.00 | $49.27 | $49.85 | $46.99 | 179,846 |
| 2018-03-15 | $49.35 | $49.83 | $49.15 | $49.27 | $46.44 | 95,970 |
| 2018-03-14 | $49.23 | $49.69 | $49.06 | $49.34 | $46.51 | 77,005 |
| 2018-03-13 | $49.66 | $49.99 | $49.08 | $49.22 | $46.40 | 90,484 |
| 2018-03-12 | $49.75 | $49.98 | $49.02 | $49.65 | $46.80 | 258,407 |
| 2018-03-09 | $48.86 | $50.00 | $48.73 | $49.68 | $46.83 | 133,259 |
| 2018-03-08 | $48.43 | $48.67 | $47.76 | $48.60 | $45.81 | 61,742 |
| 2018-03-07 | $47.98 | $48.50 | $47.96 | $48.20 | $45.44 | 116,440 |
| 2018-03-06 | $48.00 | $48.37 | $47.34 | $48.11 | $45.35 | 104,423 |
| 2018-03-05 | $47.88 | $48.31 | $47.27 | $47.91 | $45.11 | 124,633 |
| 2018-03-02 | $48.15 | $48.60 | $47.68 | $48.10 | $45.29 | 118,808 |
| 2018-03-01 | $47.80 | $48.24 | $46.74 | $48.15 | $45.34 | 142,311 |
| 2018-02-28 | $48.34 | $48.66 | $47.69 | $47.81 | $45.02 | 113,702 |
| 2018-02-27 | $48.65 | $49.08 | $48.23 | $48.27 | $45.45 | 125,021 |
| 2018-02-26 | $48.05 | $49.00 | $47.87 | $48.49 | $45.66 | 124,762 |
| 2018-02-23 | $47.87 | $48.15 | $47.57 | $48.12 | $45.31 | 57,887 |
| 2018-02-22 | $48.22 | $48.59 | $47.66 | $47.76 | $44.97 | 130,959 |
| 2018-02-21 | $48.36 | $48.70 | $47.67 | $48.02 | $45.22 | 148,634 |
| 2018-02-20 | $48.13 | $48.97 | $48.06 | $48.45 | $45.62 | 99,612 |
| 2018-02-16 | $48.48 | $49.27 | $48.26 | $48.45 | $45.62 | 124,117 |
| 2018-02-15 | $48.76 | $48.90 | $47.64 | $48.83 | $45.98 | 138,373 |
| 2018-02-14 | $47.17 | $48.40 | $47.03 | $48.24 | $45.43 | 96,016 |
| 2018-02-13 | $47.68 | $47.90 | $46.80 | $47.63 | $44.85 | 143,102 |
| 2018-02-12 | $46.18 | $48.14 | $45.72 | $47.84 | $45.05 | 160,142 |
| 2018-02-09 | $47.07 | $47.58 | $44.60 | $45.87 | $43.19 | 205,123 |
| 2018-02-08 | $48.14 | $48.31 | $46.60 | $46.66 | $43.94 | 132,196 |
| 2018-02-07 | $45.31 | $48.36 | $43.10 | $47.75 | $44.96 | 196,224 |
| 2018-02-06 | $43.21 | $45.95 | $43.01 | $45.00 | $42.37 | 132,220 |
| 2018-02-05 | $46.00 | $46.62 | $44.10 | $44.20 | $41.62 | 137,211 |
| 2018-02-02 | $47.81 | $48.00 | $46.04 | $46.13 | $43.44 | 69,013 |
| 2018-02-01 | $47.24 | $48.16 | $46.67 | $48.16 | $45.35 | 93,100 |
| 2018-01-31 | $48.08 | $48.26 | $47.28 | $47.35 | $44.59 | 88,374 |
| 2018-01-30 | $48.59 | $48.88 | $48.01 | $48.05 | $45.25 | 77,421 |
| 2018-01-29 | $50.08 | $50.10 | $48.88 | $48.92 | $46.07 | 65,661 |
| 2018-01-26 | $50.00 | $50.35 | $49.71 | $49.90 | $46.99 | 66,367 |
| 2018-01-25 | $49.53 | $50.02 | $49.38 | $49.83 | $46.92 | 105,021 |
| 2018-01-24 | $49.28 | $49.69 | $49.15 | $49.35 | $46.47 | 89,192 |
| 2018-01-23 | $48.75 | $49.30 | $48.50 | $49.03 | $46.17 | 83,127 |
| 2018-01-22 | $48.34 | $49.22 | $48.34 | $48.96 | $46.10 | 57,195 |
| 2018-01-19 | $48.17 | $49.00 | $48.17 | $48.73 | $45.89 | 153,163 |
| 2018-01-18 | $48.58 | $48.97 | $47.83 | $48.16 | $45.35 | 60,177 |
| 2018-01-17 | $47.92 | $48.83 | $47.92 | $48.57 | $45.74 | 82,187 |
| 2018-01-16 | $49.00 | $49.30 | $47.73 | $47.83 | $45.04 | 119,481 |
| 2018-01-12 | $48.31 | $49.00 | $48.02 | $48.86 | $46.01 | 133,430 |
| 2018-01-11 | $48.19 | $48.37 | $47.86 | $48.02 | $45.22 | 103,660 |
| 2018-01-10 | $49.12 | $49.13 | $47.81 | $47.96 | $45.16 | 181,468 |
| 2018-01-09 | $48.00 | $49.38 | $47.87 | $48.85 | $46.00 | 218,265 |
| 2018-01-08 | $47.89 | $48.23 | $47.01 | $47.90 | $45.11 | 151,751 |
| 2018-01-05 | $46.18 | $47.45 | $46.09 | $46.93 | $44.19 | 194,874 |
| 2018-01-04 | $44.97 | $46.54 | $44.09 | $45.98 | $43.30 | 279,875 |
| 2018-01-03 | $45.31 | $45.69 | $44.91 | $45.03 | $42.40 | 175,744 |
| 2018-01-02 | $45.73 | $45.85 | $44.80 | $45.20 | $42.56 | 100,630 |
| 2017-12-29 | $45.55 | $46.31 | $45.55 | $45.60 | $42.94 | 155,713 |
| 2017-12-28 | $45.52 | $45.52 | $45.22 | $45.48 | $42.83 | 91,825 |
| 2017-12-27 | $45.59 | $46.05 | $45.24 | $45.44 | $42.79 | 110,658 |
| 2017-12-26 | $45.30 | $45.69 | $45.10 | $45.55 | $42.89 | 70,858 |
| 2017-12-22 | $45.65 | $46.12 | $44.92 | $45.30 | $42.66 | 212,110 |
| 2017-12-21 | $44.79 | $45.78 | $44.79 | $45.42 | $42.77 | 109,807 |
| 2017-12-20 | $45.34 | $45.38 | $44.28 | $44.75 | $42.14 | 106,764 |
| 2017-12-19 | $45.51 | $45.89 | $45.01 | $45.15 | $42.52 | 84,625 |
| 2017-12-18 | $45.56 | $46.17 | $44.84 | $45.29 | $42.65 | 67,789 |
| 2017-12-15 | $44.55 | $45.85 | $44.40 | $45.19 | $42.55 | 175,337 |
| 2017-12-14 | $44.39 | $45.00 | $44.03 | $44.10 | $41.53 | 80,448 |
| 2017-12-13 | $44.27 | $44.99 | $44.24 | $44.34 | $41.75 | 70,437 |
| 2017-12-12 | $43.71 | $44.72 | $43.65 | $44.23 | $41.65 | 92,176 |
| 2017-12-11 | $43.69 | $43.73 | $43.32 | $43.60 | $41.06 | 41,870 |
| 2017-12-08 | $44.02 | $44.02 | $43.51 | $43.64 | $41.09 | 40,516 |
| 2017-12-07 | $43.18 | $43.79 | $43.18 | $43.63 | $41.08 | 143,661 |
| 2017-12-06 | $43.91 | $44.00 | $43.11 | $43.18 | $40.66 | 81,640 |
| 2017-12-05 | $44.60 | $44.85 | $43.86 | $43.90 | $41.34 | 60,015 |
| 2017-12-04 | $44.11 | $45.63 | $44.01 | $44.42 | $41.78 | 147,988 |
| 2017-12-01 | $42.83 | $43.30 | $41.88 | $43.03 | $40.47 | 111,421 |
| 2017-11-30 | $42.23 | $43.66 | $41.77 | $42.53 | $40.00 | 156,964 |
| 2017-11-29 | $42.15 | $42.67 | $41.72 | $42.06 | $39.56 | 74,206 |
| 2017-11-28 | $41.75 | $42.20 | $40.87 | $42.06 | $39.56 | 80,443 |
| 2017-11-27 | $41.96 | $42.33 | $41.76 | $41.97 | $39.48 | 74,859 |
| 2017-11-24 | $41.65 | $41.86 | $41.15 | $41.80 | $39.32 | 30,246 |
| 2017-11-22 | $41.44 | $41.91 | $41.23 | $41.56 | $39.09 | 80,771 |
| 2017-11-21 | $41.14 | $41.90 | $41.00 | $41.44 | $38.98 | 103,138 |
| 2017-11-20 | $39.94 | $41.01 | $39.79 | $41.00 | $38.56 | 73,755 |
| 2017-11-17 | $39.39 | $39.89 | $39.04 | $39.80 | $37.44 | 43,502 |
| 2017-11-16 | $39.23 | $39.97 | $39.23 | $39.65 | $37.29 | 48,202 |
| 2017-11-15 | $38.83 | $39.30 | $38.58 | $39.03 | $36.71 | 60,609 |
| 2017-11-14 | $38.30 | $39.30 | $38.16 | $39.29 | $36.96 | 89,215 |
| 2017-11-13 | $38.00 | $38.72 | $37.51 | $38.54 | $36.25 | 76,770 |
| 2017-11-10 | $38.00 | $38.48 | $37.79 | $38.18 | $35.91 | 118,150 |
| 2017-11-09 | $37.60 | $38.21 | $37.53 | $38.00 | $35.74 | 83,715 |
| 2017-11-08 | $37.62 | $38.42 | $37.57 | $37.84 | $35.59 | 97,287 |
| 2017-11-07 | $38.00 | $38.20 | $37.54 | $37.79 | $35.54 | 107,216 |
| 2017-11-06 | $38.05 | $38.44 | $37.99 | $38.07 | $35.81 | 46,462 |
| 2017-11-03 | $39.87 | $39.87 | $38.14 | $38.20 | $35.93 | 45,242 |
| 2017-11-02 | $37.75 | $40.59 | $37.65 | $39.82 | $37.45 | 101,228 |
| 2017-11-01 | $38.96 | $38.96 | $37.74 | $37.78 | $35.54 | 136,622 |
| 2017-10-31 | $39.12 | $39.71 | $37.61 | $38.60 | $36.31 | 184,299 |
| 2017-10-30 | $40.12 | $40.15 | $38.24 | $39.04 | $36.72 | 126,549 |
| 2017-10-27 | $39.33 | $40.51 | $39.15 | $40.43 | $38.03 | 115,746 |
| 2017-10-26 | $38.75 | $39.38 | $38.66 | $39.33 | $36.99 | 100,387 |
| 2017-10-25 | $38.01 | $38.72 | $37.91 | $38.66 | $36.36 | 55,336 |
| 2017-10-24 | $38.11 | $38.43 | $37.90 | $38.05 | $35.79 | 52,676 |
| 2017-10-23 | $38.24 | $38.41 | $37.74 | $38.02 | $35.76 | 52,147 |
| 2017-10-20 | $37.55 | $38.36 | $37.47 | $38.21 | $35.94 | 58,461 |
| 2017-10-19 | $36.40 | $37.24 | $36.40 | $37.18 | $34.97 | 79,321 |
| 2017-10-18 | $36.75 | $36.99 | $36.60 | $36.66 | $34.48 | 44,254 |
| 2017-10-17 | $36.85 | $36.85 | $36.51 | $36.59 | $34.42 | 53,629 |
| 2017-10-16 | $36.88 | $37.16 | $36.63 | $36.85 | $34.66 | 67,383 |
| 2017-10-13 | $36.78 | $37.38 | $36.52 | $36.83 | $34.64 | 76,579 |
| 2017-10-12 | $37.07 | $37.20 | $36.70 | $36.75 | $34.57 | 39,824 |
| 2017-10-11 | $37.02 | $37.44 | $37.02 | $37.15 | $34.94 | 62,215 |
| 2017-10-10 | $36.87 | $37.11 | $36.65 | $37.05 | $34.85 | 69,285 |
| 2017-10-09 | $37.35 | $37.43 | $36.78 | $36.79 | $34.60 | 64,795 |
| 2017-10-06 | $37.82 | $37.96 | $37.36 | $37.40 | $35.18 | 73,472 |
| 2017-10-05 | $37.90 | $38.40 | $37.62 | $37.96 | $35.70 | 97,353 |
| 2017-10-04 | $39.20 | $39.20 | $37.82 | $37.86 | $35.61 | 79,659 |
| 2017-10-03 | $38.77 | $39.26 | $38.62 | $39.08 | $36.76 | 62,610 |
| 2017-10-02 | $38.44 | $38.79 | $38.23 | $38.73 | $36.43 | 87,446 |
| 2017-09-29 | $37.84 | $38.32 | $37.70 | $38.31 | $36.03 | 101,267 |
| 2017-09-28 | $36.90 | $37.91 | $36.78 | $37.88 | $35.63 | 67,031 |
| 2017-09-27 | $36.57 | $36.93 | $35.53 | $36.90 | $34.71 | 293,327 |
| 2017-09-26 | $36.24 | $36.57 | $35.59 | $36.23 | $34.08 | 121,858 |
| 2017-09-25 | $36.82 | $36.93 | $36.00 | $36.03 | $33.89 | 73,960 |
| 2017-09-22 | $37.45 | $37.52 | $36.76 | $36.97 | $34.77 | 84,252 |
| 2017-09-21 | $37.35 | $37.50 | $37.19 | $37.44 | $35.22 | 34,521 |
| 2017-09-20 | $37.15 | $37.37 | $36.93 | $37.32 | $35.10 | 45,568 |
| 2017-09-19 | $37.36 | $37.44 | $36.77 | $37.15 | $34.94 | 67,866 |
| 2017-09-18 | $37.80 | $38.73 | $37.37 | $37.42 | $35.20 | 106,756 |
| 2017-09-15 | $37.51 | $37.60 | $37.17 | $37.39 | $35.17 | 94,766 |
| 2017-09-14 | $38.01 | $38.01 | $37.30 | $37.51 | $35.28 | 37,766 |
| 2017-09-13 | $37.44 | $38.25 | $37.26 | $38.02 | $35.76 | 89,081 |
| 2017-09-12 | $36.76 | $37.39 | $36.65 | $37.37 | $35.15 | 70,391 |
| 2017-09-11 | $36.24 | $36.92 | $36.01 | $36.69 | $34.51 | 73,625 |
| 2017-09-08 | $35.96 | $36.12 | $35.47 | $35.94 | $33.80 | 45,498 |
| 2017-09-07 | $36.75 | $36.75 | $35.94 | $36.02 | $33.88 | 64,409 |
| 2017-09-06 | $37.84 | $38.03 | $36.80 | $36.81 | $34.62 | 70,497 |
| 2017-09-05 | $38.70 | $38.92 | $37.71 | $37.81 | $35.52 | 98,044 |
| 2017-09-01 | $38.70 | $38.70 | $38.04 | $38.61 | $36.27 | 99,798 |
| 2017-08-31 | $38.50 | $39.09 | $38.47 | $38.66 | $36.31 | 62,591 |
| 2017-08-30 | $38.20 | $38.38 | $38.12 | $38.32 | $35.99 | 36,037 |
| 2017-08-29 | $38.10 | $38.33 | $37.90 | $38.13 | $35.82 | 60,452 |
| 2017-08-28 | $37.78 | $38.18 | $37.38 | $38.11 | $35.80 | 64,409 |
| 2017-08-25 | $37.62 | $37.88 | $37.25 | $37.62 | $35.34 | 49,456 |
| 2017-08-24 | $38.01 | $38.16 | $37.43 | $37.43 | $35.16 | 65,096 |
| 2017-08-23 | $38.30 | $38.47 | $37.69 | $37.86 | $35.56 | 65,892 |
| 2017-08-22 | $38.30 | $38.57 | $38.13 | $38.48 | $36.14 | 35,451 |
| 2017-08-21 | $37.65 | $38.63 | $37.13 | $38.06 | $35.75 | 81,698 |
| 2017-08-18 | $37.50 | $38.18 | $37.16 | $37.69 | $35.40 | 91,628 |
| 2017-08-17 | $38.87 | $38.87 | $37.89 | $37.91 | $35.61 | 68,323 |
| 2017-08-16 | $38.78 | $39.26 | $38.63 | $38.82 | $36.46 | 62,764 |
| 2017-08-15 | $38.53 | $38.78 | $38.14 | $38.71 | $36.36 | 93,982 |
| 2017-08-14 | $38.22 | $38.62 | $38.05 | $38.41 | $36.08 | 130,126 |
| 2017-08-11 | $38.95 | $39.61 | $37.81 | $38.16 | $35.84 | 301,296 |
| 2017-08-10 | $40.29 | $40.86 | $39.43 | $39.47 | $37.07 | 142,113 |
| 2017-08-09 | $40.31 | $40.92 | $40.31 | $40.59 | $38.13 | 99,871 |
| 2017-08-08 | $40.10 | $40.69 | $40.05 | $40.68 | $38.21 | 92,477 |
| 2017-08-07 | $40.09 | $40.43 | $39.91 | $40.31 | $37.86 | 69,809 |
| 2017-08-04 | $40.08 | $40.17 | $39.75 | $39.91 | $37.49 | 90,869 |
| 2017-08-03 | $41.20 | $41.20 | $39.84 | $40.08 | $37.65 | 108,792 |
| 2017-08-02 | $42.10 | $42.10 | $38.66 | $41.34 | $38.83 | 310,700 |
| 2017-08-01 | $43.51 | $43.72 | $42.82 | $43.28 | $40.65 | 154,671 |
| 2017-07-31 | $43.80 | $44.02 | $43.35 | $43.38 | $40.75 | 68,112 |
| 2017-07-28 | $43.80 | $43.90 | $43.57 | $43.68 | $41.03 | 50,521 |
| 2017-07-27 | $44.54 | $44.85 | $43.67 | $43.90 | $41.24 | 70,625 |
| 2017-07-26 | $44.77 | $45.10 | $44.41 | $44.46 | $41.76 | 86,931 |
| 2017-07-25 | $44.28 | $45.11 | $44.04 | $44.74 | $42.02 | 124,323 |
| 2017-07-24 | $44.59 | $44.59 | $43.85 | $44.02 | $41.35 | 156,313 |
| 2017-07-21 | $45.12 | $45.38 | $44.46 | $44.54 | $41.84 | 143,413 |
| 2017-07-20 | $44.71 | $44.97 | $44.30 | $44.90 | $42.18 | 100,201 |
| 2017-07-19 | $44.19 | $44.88 | $43.60 | $44.67 | $41.96 | 124,411 |
| 2017-07-18 | $43.24 | $44.05 | $43.08 | $43.86 | $41.20 | 141,619 |
| 2017-07-17 | $42.65 | $43.41 | $42.14 | $43.31 | $40.68 | 98,447 |
| 2017-07-14 | $42.52 | $42.85 | $42.47 | $42.60 | $40.01 | 78,863 |
| 2017-07-13 | $41.95 | $42.80 | $41.81 | $42.57 | $39.99 | 93,076 |
| 2017-07-12 | $42.40 | $42.57 | $41.92 | $42.00 | $39.45 | 182,260 |
| 2017-07-11 | $41.17 | $42.19 | $41.17 | $42.16 | $39.60 | 141,576 |
| 2017-07-10 | $40.87 | $41.50 | $40.87 | $41.20 | $38.70 | 64,498 |
| 2017-07-07 | $40.70 | $41.68 | $40.03 | $41.16 | $38.66 | 105,211 |
| 2017-07-06 | $39.81 | $40.61 | $39.73 | $40.59 | $38.13 | 72,587 |
| 2017-07-05 | $39.90 | $40.16 | $39.59 | $40.11 | $37.68 | 93,745 |
| 2017-07-03 | $40.10 | $40.11 | $39.88 | $39.98 | $37.55 | 61,820 |
| 2017-06-30 | $40.20 | $40.99 | $39.62 | $40.22 | $37.78 | 122,183 |
| 2017-06-29 | $40.90 | $40.90 | $39.47 | $40.18 | $37.74 | 77,362 |
| 2017-06-28 | $39.33 | $40.67 | $39.11 | $40.49 | $38.03 | 106,865 |
| 2017-06-27 | $39.99 | $40.37 | $39.06 | $39.63 | $37.22 | 81,463 |
| 2017-06-26 | $39.95 | $40.33 | $39.63 | $39.97 | $37.54 | 88,416 |
| 2017-06-23 | $38.98 | $39.98 | $38.56 | $39.89 | $37.47 | 151,148 |
| 2017-06-22 | $38.43 | $39.20 | $38.20 | $38.95 | $36.59 | 69,014 |
| 2017-06-21 | $38.71 | $38.76 | $38.18 | $38.45 | $36.12 | 78,781 |
| 2017-06-20 | $39.20 | $39.20 | $38.56 | $38.73 | $36.38 | 58,264 |
| 2017-06-19 | $38.89 | $39.39 | $38.77 | $39.24 | $36.86 | 108,235 |
| 2017-06-16 | $39.01 | $39.24 | $38.51 | $38.78 | $36.43 | 175,404 |
| 2017-06-15 | $39.50 | $39.89 | $39.09 | $39.41 | $37.02 | 67,930 |
| 2017-06-14 | $39.99 | $40.16 | $39.51 | $39.97 | $37.54 | 55,957 |
| 2017-06-13 | $39.37 | $40.05 | $39.35 | $40.00 | $37.57 | 67,102 |
| 2017-06-12 | $39.46 | $39.89 | $39.04 | $39.23 | $36.85 | 55,417 |
| 2017-06-09 | $39.24 | $39.95 | $39.11 | $39.52 | $37.12 | 68,402 |
| 2017-06-08 | $38.77 | $39.35 | $38.60 | $39.06 | $36.69 | 51,454 |
| 2017-06-07 | $38.74 | $39.23 | $38.64 | $38.76 | $36.41 | 46,162 |
| 2017-06-06 | $38.73 | $38.98 | $38.16 | $38.74 | $36.39 | 70,414 |
| 2017-06-05 | $39.86 | $39.94 | $39.01 | $39.04 | $36.62 | 102,828 |
| 2017-06-02 | $39.78 | $40.39 | $39.29 | $39.82 | $37.36 | 71,030 |
| 2017-06-01 | $38.76 | $39.78 | $38.53 | $39.78 | $37.32 | 66,609 |
| 2017-05-31 | $38.62 | $38.68 | $37.96 | $38.67 | $36.28 | 123,944 |
| 2017-05-30 | $38.87 | $38.88 | $38.16 | $38.59 | $36.20 | 118,510 |
| 2017-05-26 | $38.47 | $39.01 | $38.11 | $38.99 | $36.58 | 59,207 |
| 2017-05-25 | $38.52 | $38.63 | $37.87 | $38.51 | $36.13 | 82,362 |
| 2017-05-24 | $38.62 | $38.65 | $38.01 | $38.32 | $35.95 | 63,313 |
| 2017-05-23 | $38.70 | $38.70 | $37.89 | $38.58 | $36.19 | 100,936 |
| 2017-05-22 | $38.82 | $39.42 | $38.22 | $38.54 | $36.15 | 87,855 |
| 2017-05-19 | $39.17 | $39.45 | $38.62 | $38.64 | $36.25 | 126,316 |
| 2017-05-18 | $39.50 | $39.99 | $38.94 | $39.02 | $36.60 | 125,617 |
| 2017-05-17 | $40.64 | $40.76 | $38.88 | $39.40 | $36.96 | 237,157 |
| 2017-05-16 | $41.13 | $41.42 | $40.71 | $41.10 | $38.56 | 99,805 |
| 2017-05-15 | $40.41 | $40.99 | $40.38 | $40.97 | $38.43 | 131,544 |
| 2017-05-12 | $39.86 | $40.71 | $39.78 | $40.27 | $37.78 | 262,596 |
| 2017-05-11 | $38.50 | $40.17 | $38.20 | $39.78 | $37.32 | 320,817 |
| 2017-05-10 | $37.93 | $38.27 | $37.83 | $38.00 | $35.65 | 78,420 |
| 2017-05-09 | $37.15 | $38.47 | $37.15 | $37.89 | $35.54 | 151,545 |
| 2017-05-08 | $36.07 | $37.17 | $35.77 | $37.02 | $34.73 | 204,541 |
| 2017-05-05 | $36.53 | $36.53 | $35.92 | $36.22 | $33.98 | 72,231 |
| 2017-05-04 | $36.70 | $36.78 | $35.91 | $36.52 | $34.26 | 117,433 |
| 2017-05-03 | $37.09 | $37.16 | $36.13 | $36.59 | $34.33 | 96,627 |
| 2017-05-02 | $34.70 | $37.31 | $34.70 | $37.29 | $34.98 | 188,290 |
| 2017-05-01 | $34.91 | $34.95 | $34.68 | $34.70 | $32.55 | 109,678 |
| 2017-04-28 | $34.84 | $34.85 | $34.48 | $34.66 | $32.51 | 109,435 |
| 2017-04-27 | $35.34 | $35.55 | $34.69 | $34.93 | $32.77 | 143,007 |
| 2017-04-26 | $34.96 | $35.55 | $34.96 | $35.19 | $33.01 | 121,517 |
| 2017-04-25 | $35.15 | $35.43 | $34.97 | $35.06 | $32.89 | 95,172 |
| 2017-04-24 | $34.79 | $34.94 | $34.65 | $34.77 | $32.62 | 109,187 |
| 2017-04-21 | $34.35 | $34.71 | $34.17 | $34.32 | $32.20 | 103,452 |
| 2017-04-20 | $34.21 | $34.94 | $34.11 | $34.39 | $32.26 | 125,001 |
| 2017-04-19 | $34.00 | $34.34 | $33.66 | $34.05 | $31.94 | 161,384 |
| 2017-04-18 | $33.31 | $33.65 | $32.95 | $33.55 | $31.47 | 231,254 |
| 2017-04-17 | $32.85 | $33.66 | $32.66 | $33.63 | $31.55 | 86,279 |
| 2017-04-13 | $32.94 | $32.99 | $32.61 | $32.63 | $30.61 | 131,342 |
| 2017-04-12 | $33.19 | $33.36 | $32.76 | $33.03 | $30.99 | 100,878 |
| 2017-04-11 | $33.16 | $33.45 | $32.89 | $33.35 | $31.29 | 129,665 |
| 2017-04-10 | $33.60 | $33.95 | $33.22 | $33.31 | $31.25 | 105,066 |
| 2017-04-07 | $33.53 | $33.95 | $33.34 | $33.61 | $31.53 | 81,932 |
| 2017-04-06 | $32.83 | $33.66 | $32.80 | $33.64 | $31.56 | 123,935 |
| 2017-04-05 | $34.01 | $34.05 | $32.83 | $32.95 | $30.91 | 104,292 |
| 2017-04-04 | $34.17 | $34.31 | $33.63 | $33.80 | $31.71 | 102,242 |
| 2017-04-03 | $35.03 | $35.31 | $33.99 | $34.31 | $32.19 | 112,632 |
| 2017-03-31 | $35.04 | $35.27 | $34.90 | $35.09 | $32.92 | 105,039 |
| 2017-03-30 | $35.11 | $35.43 | $35.00 | $35.10 | $32.93 | 120,429 |
| 2017-03-29 | $35.82 | $35.82 | $35.08 | $35.19 | $33.01 | 94,501 |
| 2017-03-28 | $35.17 | $36.06 | $34.77 | $35.90 | $33.68 | 198,162 |
| 2017-03-27 | $35.00 | $35.32 | $34.58 | $35.22 | $33.04 | 79,646 |
| 2017-03-24 | $35.16 | $35.98 | $35.16 | $35.45 | $33.26 | 79,844 |
| 2017-03-23 | $35.20 | $35.85 | $34.83 | $35.12 | $32.95 | 133,306 |
| 2017-03-22 | $35.87 | $35.87 | $34.80 | $34.96 | $32.80 | 175,524 |
| 2017-03-21 | $37.29 | $37.40 | $35.90 | $35.95 | $33.72 | 125,037 |
| 2017-03-20 | $37.27 | $37.63 | $36.79 | $36.86 | $34.58 | 96,984 |
| 2017-03-17 | $38.79 | $38.79 | $37.41 | $37.51 | $35.19 | 487,303 |
| 2017-03-16 | $38.18 | $38.47 | $37.76 | $38.42 | $36.04 | 87,470 |
| 2017-03-15 | $37.83 | $38.13 | $37.75 | $37.98 | $35.63 | 80,950 |
| 2017-03-14 | $38.25 | $38.25 | $37.35 | $37.71 | $35.38 | 46,847 |
| 2017-03-13 | $37.95 | $38.67 | $37.95 | $38.51 | $36.13 | 97,187 |
| 2017-03-10 | $37.39 | $38.17 | $37.03 | $37.97 | $35.62 | 74,550 |
| 2017-03-09 | $37.80 | $37.94 | $36.88 | $37.17 | $34.87 | 169,105 |
| 2017-03-08 | $38.78 | $38.78 | $37.63 | $37.87 | $35.53 | 71,193 |
| 2017-03-07 | $38.22 | $38.74 | $38.10 | $38.39 | $36.01 | 58,177 |
| 2017-03-06 | $38.22 | $38.50 | $38.03 | $38.32 | $35.90 | 65,094 |
| 2017-03-03 | $38.39 | $38.72 | $38.12 | $38.43 | $36.00 | 54,454 |
| 2017-03-02 | $38.26 | $38.86 | $38.00 | $38.46 | $36.03 | 88,403 |
| 2017-03-01 | $37.53 | $38.80 | $37.38 | $38.48 | $36.05 | 111,505 |
| 2017-02-28 | $37.41 | $37.73 | $36.94 | $37.01 | $34.67 | 105,735 |
| 2017-02-27 | $37.56 | $37.72 | $37.24 | $37.40 | $35.04 | 48,760 |
| 2017-02-24 | $37.09 | $37.79 | $37.09 | $37.64 | $35.26 | 66,988 |
| 2017-02-23 | $36.95 | $37.14 | $36.67 | $37.09 | $34.75 | 58,125 |
| 2017-02-22 | $36.85 | $37.16 | $36.56 | $37.04 | $34.70 | 59,211 |
| 2017-02-21 | $37.13 | $37.21 | $36.59 | $36.88 | $34.55 | 70,313 |
| 2017-02-17 | $36.94 | $37.10 | $36.55 | $37.07 | $34.73 | 70,561 |
| 2017-02-16 | $36.63 | $37.10 | $36.34 | $37.08 | $34.74 | 78,881 |
| 2017-02-15 | $37.16 | $37.16 | $36.42 | $36.66 | $34.35 | 158,190 |
| 2017-02-14 | $36.09 | $37.33 | $35.88 | $37.07 | $34.73 | 197,486 |
| 2017-02-13 | $35.88 | $36.53 | $35.72 | $36.21 | $33.92 | 159,587 |
| 2017-02-10 | $33.10 | $35.77 | $33.10 | $35.70 | $33.45 | 301,129 |
| 2017-02-09 | $32.22 | $33.90 | $32.03 | $33.31 | $31.21 | 412,137 |
| 2017-02-08 | $31.88 | $32.05 | $31.20 | $31.31 | $29.33 | 198,392 |
| 2017-02-07 | $32.41 | $32.49 | $31.86 | $32.17 | $30.14 | 62,375 |
| 2017-02-06 | $32.47 | $32.47 | $32.18 | $32.37 | $30.33 | 75,913 |
| 2017-02-03 | $32.32 | $32.46 | $32.06 | $32.40 | $30.35 | 139,512 |
| 2017-02-02 | $32.19 | $32.22 | $31.55 | $32.10 | $30.07 | 86,750 |
| 2017-02-01 | $31.85 | $32.47 | $31.72 | $32.07 | $30.05 | 102,995 |
| 2017-01-31 | $31.76 | $31.94 | $31.32 | $31.75 | $29.75 | 50,914 |
| 2017-01-30 | $31.65 | $32.07 | $31.25 | $31.79 | $29.78 | 90,445 |
| 2017-01-27 | $32.08 | $32.29 | $31.64 | $31.70 | $29.70 | 49,274 |
| 2017-01-26 | $32.35 | $32.51 | $31.81 | $32.21 | $30.18 | 96,164 |
| 2017-01-25 | $31.99 | $32.32 | $31.83 | $32.28 | $30.24 | 56,013 |
| 2017-01-24 | $31.34 | $31.86 | $31.16 | $31.78 | $29.77 | 50,042 |
| 2017-01-23 | $31.01 | $31.39 | $30.82 | $31.12 | $29.16 | 128,120 |
| 2017-01-20 | $30.87 | $31.34 | $30.87 | $31.27 | $29.30 | 60,074 |
| 2017-01-19 | $30.69 | $31.14 | $30.40 | $31.01 | $29.05 | 84,664 |
| 2017-01-18 | $30.50 | $30.71 | $30.03 | $30.69 | $28.75 | 81,750 |
| 2017-01-17 | $30.82 | $30.88 | $30.37 | $30.39 | $28.47 | 68,569 |
| 2017-01-13 | $30.93 | $31.49 | $30.93 | $31.13 | $29.17 | 45,884 |
| 2017-01-12 | $31.25 | $31.49 | $30.23 | $30.87 | $28.92 | 65,626 |
| 2017-01-11 | $31.63 | $31.63 | $30.93 | $31.12 | $29.16 | 73,338 |
| 2017-01-10 | $31.48 | $31.75 | $31.02 | $31.48 | $29.49 | 39,512 |
| 2017-01-09 | $31.70 | $31.75 | $31.22 | $31.43 | $29.45 | 74,075 |
| 2017-01-06 | $31.62 | $31.71 | $31.62 | $31.70 | $29.70 | 49,149 |
| 2017-01-05 | $32.04 | $32.04 | $31.55 | $31.64 | $29.64 | 77,338 |
| 2017-01-04 | $31.18 | $31.99 | $31.11 | $31.88 | $29.87 | 71,599 |
| 2017-01-03 | $31.34 | $31.34 | $30.62 | $31.18 | $29.21 | 114,747 |
| 2016-12-30 | $31.72 | $31.72 | $30.35 | $30.88 | $28.93 | 114,684 |
| 2016-12-29 | $31.88 | $32.35 | $31.40 | $31.55 | $29.56 | 174,815 |
| 2016-12-28 | $30.85 | $31.60 | $30.58 | $31.58 | $29.59 | 123,237 |
| 2016-12-27 | $30.79 | $31.06 | $30.65 | $30.80 | $28.86 | 45,555 |
| 2016-12-23 | $30.44 | $30.81 | $30.40 | $30.80 | $28.86 | 38,892 |
| 2016-12-22 | $31.15 | $31.15 | $30.47 | $30.58 | $28.65 | 50,560 |
| 2016-12-21 | $30.99 | $31.37 | $30.78 | $31.14 | $29.17 | 53,945 |
| 2016-12-20 | $31.01 | $31.16 | $30.52 | $30.99 | $29.03 | 80,198 |
| 2016-12-19 | $29.67 | $30.89 | $29.60 | $30.82 | $28.87 | 106,083 |
| 2016-12-16 | $29.25 | $29.77 | $29.09 | $29.69 | $27.82 | 267,607 |
| 2016-12-15 | $29.41 | $29.82 | $28.84 | $29.10 | $27.26 | 224,934 |
| 2016-12-14 | $29.67 | $29.95 | $29.34 | $29.40 | $27.54 | 186,472 |
| 2016-12-13 | $30.62 | $30.70 | $29.68 | $29.71 | $27.83 | 136,724 |
| 2016-12-12 | $31.06 | $31.28 | $30.39 | $30.41 | $28.49 | 112,628 |
| 2016-12-09 | $31.23 | $31.48 | $31.20 | $31.27 | $29.30 | 271,437 |
| 2016-12-08 | $31.27 | $31.35 | $30.88 | $31.19 | $29.22 | 315,406 |
| 2016-12-07 | $31.30 | $31.38 | $30.85 | $30.98 | $29.02 | 217,672 |
| 2016-12-06 | $30.26 | $31.64 | $29.92 | $31.25 | $29.28 | 410,793 |
| 2016-12-05 | $29.53 | $30.22 | $29.46 | $30.00 | $28.11 | 263,219 |
| 2016-12-02 | $29.31 | $29.58 | $29.14 | $29.16 | $27.27 | 57,641 |
| 2016-12-01 | $29.55 | $30.07 | $29.24 | $29.42 | $27.52 | 247,187 |
| 2016-11-30 | $29.98 | $29.98 | $29.40 | $29.45 | $27.55 | 191,009 |
| 2016-11-29 | $29.70 | $30.39 | $29.57 | $29.64 | $27.72 | 157,972 |
| 2016-11-28 | $30.16 | $30.28 | $29.55 | $29.72 | $27.80 | 80,481 |
| 2016-11-25 | $29.92 | $30.47 | $29.54 | $30.27 | $28.31 | 78,581 |
| 2016-11-23 | $29.97 | $30.46 | $29.63 | $29.95 | $28.01 | 58,323 |
| 2016-11-22 | $30.05 | $30.22 | $29.72 | $29.97 | $28.03 | 101,305 |
| 2016-11-21 | $29.76 | $30.08 | $29.30 | $30.02 | $28.08 | 68,648 |
| 2016-11-18 | $30.00 | $30.10 | $29.74 | $30.00 | $28.06 | 200,064 |
| 2016-11-17 | $29.94 | $30.20 | $29.92 | $30.03 | $28.09 | 173,920 |
| 2016-11-16 | $30.00 | $30.84 | $29.77 | $29.96 | $28.02 | 161,111 |
| 2016-11-15 | $29.77 | $30.04 | $29.52 | $29.79 | $27.86 | 221,660 |
| 2016-11-14 | $29.80 | $30.00 | $29.48 | $29.78 | $27.85 | 189,623 |
| 2016-11-11 | $29.40 | $30.09 | $29.15 | $29.58 | $27.67 | 132,116 |
| 2016-11-10 | $28.99 | $30.02 | $28.62 | $29.37 | $27.47 | 288,796 |
| 2016-11-09 | $27.62 | $28.79 | $27.42 | $28.67 | $26.82 | 117,476 |
| 2016-11-08 | $27.41 | $27.77 | $26.85 | $27.60 | $25.81 | 68,800 |
| 2016-11-07 | $27.45 | $27.82 | $27.28 | $27.64 | $25.85 | 63,968 |
| 2016-11-04 | $26.99 | $27.18 | $26.84 | $26.99 | $25.24 | 56,480 |
| 2016-11-03 | $26.71 | $27.34 | $26.71 | $27.02 | $25.27 | 71,187 |
| 2016-11-02 | $27.14 | $27.45 | $26.55 | $26.59 | $24.87 | 65,147 |
| 2016-11-01 | $27.00 | $27.72 | $26.19 | $27.50 | $25.72 | 82,434 |
| 2016-10-31 | $27.58 | $27.79 | $27.35 | $27.54 | $25.76 | 65,351 |
| 2016-10-28 | $27.40 | $27.51 | $27.27 | $27.49 | $25.71 | 49,724 |
| 2016-10-27 | $27.50 | $27.50 | $27.00 | $27.31 | $25.54 | 48,787 |
| 2016-10-26 | $26.88 | $27.50 | $26.67 | $27.45 | $25.67 | 74,402 |
| 2016-10-25 | $26.93 | $27.13 | $26.66 | $27.06 | $25.31 | 38,610 |
| 2016-10-24 | $26.63 | $27.04 | $26.45 | $26.96 | $25.22 | 47,587 |
| 2016-10-21 | $26.15 | $26.65 | $26.15 | $26.50 | $24.79 | 41,732 |
| 2016-10-20 | $26.37 | $26.62 | $26.12 | $26.42 | $24.71 | 65,407 |
| 2016-10-19 | $26.37 | $26.60 | $26.21 | $26.37 | $24.66 | 38,150 |
| 2016-10-18 | $26.56 | $26.56 | $26.20 | $26.22 | $24.52 | 56,213 |
| 2016-10-17 | $26.28 | $26.47 | $25.86 | $26.23 | $24.53 | 102,861 |
| 2016-10-14 | $26.21 | $26.59 | $26.15 | $26.37 | $24.66 | 78,886 |
| 2016-10-13 | $26.14 | $26.14 | $25.53 | $25.87 | $24.20 | 67,185 |
| 2016-10-12 | $26.52 | $26.62 | $26.11 | $26.33 | $24.63 | 41,040 |
| 2016-10-11 | $26.90 | $26.90 | $26.40 | $26.43 | $24.72 | 71,151 |
| 2016-10-10 | $26.75 | $27.04 | $26.64 | $26.91 | $25.17 | 70,636 |
| 2016-10-07 | $26.63 | $27.09 | $26.55 | $26.71 | $24.98 | 50,235 |
| 2016-10-06 | $26.79 | $27.00 | $26.63 | $26.83 | $25.09 | 83,441 |
| 2016-10-05 | $26.69 | $27.47 | $26.62 | $26.75 | $25.02 | 107,541 |
| 2016-10-04 | $26.81 | $27.00 | $26.45 | $26.70 | $24.97 | 70,296 |
| 2016-10-03 | $27.09 | $27.27 | $26.76 | $26.87 | $25.13 | 51,868 |
| 2016-09-30 | $26.80 | $27.46 | $26.56 | $27.27 | $25.51 | 152,999 |
| 2016-09-29 | $26.21 | $26.75 | $26.18 | $26.56 | $24.84 | 131,687 |
| 2016-09-28 | $25.94 | $26.57 | $25.81 | $26.26 | $24.56 | 94,037 |
| 2016-09-27 | $25.73 | $26.22 | $25.43 | $25.96 | $24.28 | 69,229 |
| 2016-09-26 | $26.10 | $26.67 | $25.61 | $25.68 | $24.02 | 102,271 |
| 2016-09-23 | $25.73 | $26.65 | $25.73 | $26.23 | $24.53 | 84,198 |
| 2016-09-22 | $25.40 | $26.09 | $25.09 | $26.02 | $24.34 | 75,432 |
| 2016-09-21 | $25.24 | $25.50 | $25.09 | $25.38 | $23.74 | 77,715 |
| 2016-09-20 | $25.50 | $25.54 | $25.14 | $25.24 | $23.61 | 30,601 |
| 2016-09-19 | $25.47 | $25.56 | $25.11 | $25.45 | $23.80 | 71,839 |
| 2016-09-16 | $24.75 | $25.54 | $24.56 | $25.53 | $23.88 | 153,112 |
| 2016-09-15 | $24.31 | $24.90 | $24.16 | $24.89 | $23.28 | 103,681 |
| 2016-09-14 | $24.30 | $24.64 | $24.06 | $24.44 | $22.86 | 81,314 |
| 2016-09-13 | $24.35 | $24.49 | $23.98 | $24.40 | $22.82 | 91,738 |
| 2016-09-12 | $24.01 | $24.66 | $24.00 | $24.66 | $23.07 | 76,371 |
| 2016-09-09 | $24.72 | $24.90 | $24.10 | $24.10 | $22.54 | 183,643 |
| 2016-09-08 | $24.56 | $25.00 | $24.56 | $25.00 | $23.38 | 61,065 |
| 2016-09-07 | $24.44 | $24.75 | $24.40 | $24.66 | $23.07 | 56,317 |
| 2016-09-06 | $24.89 | $25.00 | $24.35 | $24.49 | $22.91 | 42,702 |
| 2016-09-02 | $24.91 | $25.08 | $24.43 | $24.94 | $23.33 | 65,999 |
| 2016-09-01 | $24.67 | $24.98 | $24.42 | $24.77 | $23.12 | 66,010 |
| 2016-08-31 | $24.89 | $25.00 | $24.40 | $24.67 | $23.03 | 42,742 |
| 2016-08-30 | $24.63 | $24.97 | $24.34 | $24.85 | $23.20 | 89,216 |
| 2016-08-29 | $24.69 | $24.83 | $24.54 | $24.71 | $23.07 | 51,683 |
| 2016-08-26 | $24.75 | $24.78 | $24.49 | $24.72 | $23.07 | 40,843 |
| 2016-08-25 | $24.59 | $24.82 | $24.55 | $24.74 | $23.09 | 53,650 |
| 2016-08-24 | $24.76 | $24.95 | $24.57 | $24.62 | $22.98 | 65,695 |
| 2016-08-23 | $24.93 | $25.30 | $24.72 | $24.85 | $23.20 | 78,022 |
| 2016-08-22 | $24.75 | $25.02 | $24.64 | $25.00 | $23.34 | 115,507 |
| 2016-08-19 | $24.57 | $24.70 | $24.50 | $24.68 | $23.04 | 68,439 |
| 2016-08-18 | $24.60 | $24.79 | $24.28 | $24.75 | $23.10 | 58,517 |
| 2016-08-17 | $24.65 | $24.76 | $24.30 | $24.52 | $22.89 | 53,748 |
| 2016-08-16 | $24.62 | $24.91 | $24.45 | $24.72 | $23.07 | 91,211 |
| 2016-08-15 | $24.73 | $25.05 | $24.67 | $24.80 | $23.15 | 60,104 |
| 2016-08-12 | $24.71 | $24.96 | $24.59 | $24.75 | $23.10 | 93,179 |
| 2016-08-11 | $24.94 | $25.15 | $24.71 | $24.88 | $23.22 | 67,044 |
| 2016-08-10 | $24.89 | $25.11 | $24.67 | $24.79 | $23.14 | 74,936 |
| 2016-08-09 | $24.90 | $25.32 | $24.83 | $24.93 | $23.27 | 63,258 |
| 2016-08-08 | $24.24 | $24.46 | $24.06 | $24.41 | $22.79 | 30,228 |
| 2016-08-05 | $24.25 | $24.30 | $24.16 | $24.25 | $22.64 | 69,667 |
| 2016-08-04 | $24.04 | $24.45 | $24.02 | $24.05 | $22.45 | 71,641 |
| 2016-08-03 | $23.72 | $24.17 | $23.52 | $24.07 | $22.47 | 53,391 |
| 2016-08-02 | $24.93 | $24.98 | $23.65 | $23.65 | $22.08 | 92,382 |
| 2016-08-01 | $25.44 | $25.76 | $24.91 | $25.01 | $23.35 | 82,706 |
| 2016-07-29 | $25.73 | $25.96 | $25.02 | $25.53 | $23.83 | 117,540 |
| 2016-07-28 | $25.66 | $26.47 | $25.66 | $26.11 | $24.37 | 134,058 |
| 2016-07-27 | $25.10 | $25.70 | $25.05 | $25.63 | $23.92 | 133,874 |
| 2016-07-26 | $25.20 | $25.36 | $25.02 | $25.16 | $23.49 | 193,860 |
| 2016-07-25 | $25.53 | $25.60 | $25.11 | $25.29 | $23.61 | 89,818 |
| 2016-07-22 | $25.63 | $25.91 | $25.44 | $25.63 | $23.92 | 88,515 |
| 2016-07-21 | $25.93 | $25.97 | $25.45 | $25.66 | $23.95 | 152,190 |
| 2016-07-20 | $26.16 | $26.39 | $25.73 | $26.02 | $24.29 | 154,883 |
| 2016-07-19 | $26.43 | $26.67 | $26.14 | $26.18 | $24.44 | 97,441 |
| 2016-07-18 | $26.47 | $26.72 | $26.22 | $26.63 | $24.86 | 103,589 |
| 2016-07-15 | $26.59 | $26.65 | $26.28 | $26.44 | $24.68 | 131,940 |
| 2016-07-14 | $26.21 | $26.62 | $25.97 | $26.36 | $24.61 | 83,694 |
| 2016-07-13 | $26.21 | $26.42 | $25.85 | $26.01 | $24.28 | 137,394 |
| 2016-07-12 | $25.51 | $26.31 | $25.51 | $26.19 | $24.45 | 153,697 |
| 2016-07-11 | $24.82 | $25.65 | $24.65 | $25.44 | $23.75 | 146,487 |
| 2016-07-08 | $23.82 | $25.05 | $23.82 | $24.65 | $23.01 | 152,579 |
| 2016-07-07 | $23.14 | $23.62 | $23.03 | $23.55 | $21.98 | 147,648 |
| 2016-07-06 | $22.74 | $23.28 | $22.48 | $23.12 | $21.58 | 120,010 |
| 2016-07-05 | $22.72 | $22.94 | $22.28 | $22.80 | $21.28 | 185,952 |
| 2016-07-01 | $23.00 | $23.36 | $22.60 | $22.86 | $21.34 | 96,241 |
| 2016-06-30 | $22.94 | $23.21 | $22.54 | $23.00 | $21.47 | 115,732 |
| 2016-06-29 | $22.51 | $23.05 | $22.50 | $22.95 | $21.42 | 167,377 |
| 2016-06-28 | $22.28 | $22.53 | $21.99 | $22.23 | $20.75 | 280,763 |
| 2016-06-27 | $24.80 | $24.80 | $22.00 | $22.06 | $20.59 | 520,819 |
| 2016-06-24 | $24.19 | $25.58 | $24.18 | $24.91 | $23.25 | 1,991,648 |
| 2016-06-23 | $25.01 | $25.90 | $24.91 | $25.51 | $23.81 | 191,424 |
| 2016-06-22 | $25.02 | $25.05 | $24.43 | $24.81 | $23.16 | 135,245 |
| 2016-06-21 | $24.58 | $25.11 | $24.44 | $25.00 | $23.34 | 230,015 |
| 2016-06-20 | $23.90 | $24.88 | $23.80 | $24.64 | $23.00 | 209,871 |
| 2016-06-17 | $24.32 | $24.32 | $23.25 | $23.70 | $22.12 | 300,967 |
| 2016-06-16 | $24.38 | $24.47 | $24.01 | $24.38 | $22.76 | 88,545 |
| 2016-06-15 | $23.75 | $24.69 | $23.75 | $24.49 | $22.86 | 146,320 |
| 2016-06-14 | $24.54 | $24.54 | $23.44 | $23.77 | $22.19 | 223,945 |
| 2016-06-13 | $25.30 | $25.49 | $24.32 | $24.53 | $22.90 | 173,318 |
| 2016-06-10 | $25.59 | $25.81 | $25.34 | $25.46 | $23.77 | 83,905 |
| 2016-06-09 | $26.46 | $26.56 | $25.73 | $25.86 | $24.14 | 164,969 |
| 2016-06-08 | $27.21 | $27.21 | $26.62 | $26.62 | $24.85 | 103,644 |
| 2016-06-07 | $27.52 | $27.86 | $27.18 | $27.18 | $25.37 | 186,999 |
| 2016-06-06 | $26.83 | $27.63 | $26.52 | $27.39 | $25.57 | 186,404 |
| 2016-06-03 | $26.66 | $26.95 | $24.85 | $26.79 | $24.96 | 249,235 |
| 2016-06-02 | $26.19 | $26.89 | $26.07 | $26.70 | $24.88 | 155,371 |
| 2016-06-01 | $25.87 | $26.25 | $25.78 | $26.20 | $24.41 | 91,510 |
| 2016-05-31 | $26.14 | $26.40 | $25.84 | $25.96 | $24.19 | 235,678 |
| 2016-05-27 | $26.22 | $26.22 | $25.83 | $26.03 | $24.25 | 191,034 |
| 2016-05-26 | $25.53 | $26.33 | $25.53 | $26.10 | $24.32 | 153,149 |
| 2016-05-25 | $25.42 | $25.78 | $25.24 | $25.65 | $23.90 | 152,194 |
| 2016-05-24 | $24.85 | $25.61 | $24.67 | $25.44 | $23.70 | 137,654 |
| 2016-05-23 | $24.80 | $24.99 | $24.54 | $24.84 | $23.14 | 144,085 |
| 2016-05-20 | $23.95 | $24.94 | $23.74 | $24.88 | $23.18 | 130,512 |
| 2016-05-19 | $24.55 | $24.61 | $23.64 | $23.74 | $22.12 | 101,105 |
| 2016-05-18 | $24.18 | $24.90 | $24.08 | $24.62 | $22.94 | 170,023 |
| 2016-05-17 | $23.66 | $24.38 | $23.49 | $24.25 | $22.59 | 201,024 |
| 2016-05-16 | $23.70 | $24.23 | $23.61 | $23.66 | $22.05 | 177,364 |
| 2016-05-13 | $24.00 | $24.02 | $22.86 | $23.02 | $21.45 | 178,375 |
| 2016-05-12 | $23.89 | $23.92 | $23.20 | $23.75 | $22.13 | 146,065 |
| 2016-05-11 | $23.62 | $24.03 | $23.57 | $23.86 | $22.23 | 160,948 |
| 2016-05-10 | $23.06 | $23.74 | $22.76 | $23.71 | $22.09 | 222,435 |
| 2016-05-09 | $21.85 | $23.39 | $21.85 | $23.06 | $21.49 | 705,901 |
| 2016-05-06 | $21.76 | $21.98 | $21.52 | $21.74 | $20.26 | 200,427 |
| 2016-05-05 | $22.37 | $22.48 | $21.75 | $21.90 | $20.41 | 202,707 |
| 2016-05-04 | $22.36 | $22.57 | $22.25 | $22.40 | $20.87 | 131,383 |
| 2016-05-03 | $21.72 | $22.71 | $21.72 | $22.47 | $20.94 | 257,634 |
| 2016-05-02 | $22.27 | $22.32 | $21.90 | $22.07 | $20.56 | 213,765 |
| 2016-04-29 | $22.52 | $22.92 | $21.92 | $22.32 | $20.80 | 206,766 |
| 2016-04-28 | $22.40 | $23.20 | $22.35 | $22.60 | $21.06 | 154,346 |
| 2016-04-27 | $23.10 | $23.35 | $22.30 | $22.36 | $20.83 | 296,823 |
| 2016-04-26 | $23.43 | $23.94 | $23.14 | $23.40 | $21.80 | 297,925 |
| 2016-04-25 | $23.81 | $23.94 | $23.19 | $23.40 | $21.80 | 231,123 |
| 2016-04-22 | $23.94 | $24.20 | $23.80 | $23.95 | $22.32 | 72,664 |
| 2016-04-21 | $24.05 | $24.19 | $23.70 | $23.99 | $22.35 | 98,283 |
| 2016-04-20 | $24.00 | $24.17 | $23.71 | $24.03 | $22.39 | 138,396 |
| 2016-04-19 | $23.68 | $24.20 | $23.53 | $24.11 | $22.46 | 153,260 |
| 2016-04-18 | $23.60 | $23.99 | $23.41 | $23.72 | $22.10 | 120,097 |
| 2016-04-15 | $23.50 | $24.15 | $23.35 | $23.80 | $22.18 | 135,331 |
| 2016-04-14 | $23.80 | $23.98 | $23.19 | $23.55 | $21.94 | 156,695 |
| 2016-04-13 | $23.17 | $24.24 | $22.98 | $23.99 | $22.35 | 187,949 |
| 2016-04-12 | $22.75 | $23.16 | $22.70 | $23.00 | $21.43 | 184,662 |
| 2016-04-11 | $22.75 | $23.05 | $22.74 | $22.77 | $21.22 | 166,332 |
| 2016-04-08 | $23.10 | $23.23 | $22.69 | $22.75 | $21.20 | 151,338 |
| 2016-04-07 | $23.32 | $23.43 | $22.90 | $23.00 | $21.43 | 177,113 |
| 2016-04-06 | $23.24 | $23.65 | $23.12 | $23.40 | $21.80 | 163,538 |
| 2016-04-05 | $23.54 | $23.65 | $23.11 | $23.45 | $21.85 | 178,645 |
| 2016-04-04 | $23.14 | $23.93 | $22.75 | $23.79 | $22.17 | 186,731 |
| 2016-04-01 | $23.91 | $24.38 | $23.30 | $23.30 | $21.71 | 351,066 |
| 2016-03-31 | $24.65 | $24.83 | $23.52 | $24.05 | $22.41 | 301,204 |
| 2016-03-30 | $23.44 | $25.06 | $23.28 | $24.67 | $22.99 | 360,875 |
| 2016-03-29 | $23.51 | $23.61 | $22.24 | $23.27 | $21.68 | 715,138 |
| 2016-03-28 | $26.45 | $26.46 | $19.96 | $23.66 | $22.05 | 2,517,230 |
| 2016-03-24 | $26.24 | $26.66 | $26.00 | $26.47 | $24.66 | 73,264 |
| 2016-03-23 | $26.77 | $27.07 | $26.40 | $26.51 | $24.70 | 80,122 |
| 2016-03-22 | $26.93 | $27.23 | $26.24 | $26.86 | $25.03 | 186,647 |
| 2016-03-21 | $26.42 | $27.07 | $26.42 | $27.02 | $25.18 | 130,332 |
| 2016-03-18 | $26.77 | $26.84 | $26.04 | $26.48 | $24.67 | 702,368 |
| 2016-03-17 | $26.48 | $27.36 | $26.47 | $26.94 | $25.10 | 114,005 |
| 2016-03-16 | $27.08 | $27.50 | $26.48 | $26.48 | $24.67 | 141,865 |
| 2016-03-15 | $27.44 | $27.56 | $27.02 | $27.24 | $25.38 | 101,672 |
| 2016-03-14 | $26.86 | $27.62 | $26.78 | $27.31 | $25.45 | 167,518 |
| 2016-03-11 | $27.12 | $27.55 | $26.46 | $26.83 | $25.00 | 218,775 |
| 2016-03-10 | $26.27 | $27.34 | $26.26 | $27.33 | $25.46 | 143,106 |
| 2016-03-09 | $27.50 | $27.57 | $25.83 | $26.41 | $24.61 | 168,015 |
| 2016-03-08 | $26.28 | $27.35 | $26.00 | $27.12 | $25.27 | 158,151 |
| 2016-03-07 | $25.23 | $26.77 | $25.21 | $26.41 | $24.61 | 198,711 |
| 2016-03-04 | $27.02 | $27.20 | $26.10 | $26.16 | $24.33 | 136,641 |
| 2016-03-03 | $28.48 | $28.48 | $27.28 | $27.29 | $25.38 | 135,678 |
| 2016-03-02 | $27.86 | $28.53 | $27.83 | $28.36 | $26.37 | 87,458 |
| 2016-03-01 | $27.80 | $28.60 | $27.65 | $27.83 | $25.88 | 160,257 |
| 2016-02-29 | $27.40 | $27.82 | $26.56 | $27.82 | $25.87 | 128,710 |
| 2016-02-26 | $27.53 | $27.80 | $27.05 | $27.38 | $25.46 | 84,908 |
| 2016-02-25 | $27.40 | $28.20 | $27.02 | $27.24 | $25.33 | 82,624 |
| 2016-02-24 | $26.53 | $27.69 | $26.38 | $27.36 | $25.44 | 81,146 |
| 2016-02-23 | $27.83 | $28.49 | $26.73 | $26.85 | $24.97 | 168,001 |
| 2016-02-22 | $27.54 | $28.10 | $27.28 | $28.06 | $26.10 | 186,823 |
| 2016-02-19 | $26.65 | $27.71 | $25.78 | $27.09 | $25.19 | 204,723 |
| 2016-02-18 | $25.12 | $26.75 | $25.12 | $26.65 | $24.78 | 357,751 |
| 2016-02-17 | $24.28 | $25.39 | $23.95 | $25.14 | $23.38 | 244,738 |
| 2016-02-16 | $24.28 | $24.79 | $23.31 | $24.32 | $22.62 | 171,462 |
| 2016-02-12 | $23.02 | $24.21 | $23.00 | $24.21 | $22.52 | 93,816 |
| 2016-02-11 | $23.32 | $23.44 | $22.55 | $23.05 | $21.44 | 130,766 |
| 2016-02-10 | $24.50 | $24.99 | $23.79 | $24.35 | $22.65 | 232,381 |
| 2016-02-09 | $22.52 | $24.84 | $22.52 | $24.11 | $22.42 | 269,586 |
| 2016-02-08 | $24.23 | $24.47 | $22.50 | $22.81 | $21.21 | 187,961 |
| 2016-02-05 | $25.13 | $25.22 | $24.56 | $24.60 | $22.88 | 69,204 |
| 2016-02-04 | $25.87 | $26.22 | $25.24 | $25.30 | $23.53 | 212,763 |
| 2016-02-03 | $25.16 | $26.03 | $25.16 | $25.82 | $24.01 | 137,883 |
| 2016-02-02 | $26.34 | $26.59 | $25.00 | $25.12 | $23.36 | 148,455 |
| 2016-02-01 | $25.82 | $27.00 | $25.59 | $26.69 | $24.82 | 154,492 |
| 2016-01-29 | $25.46 | $26.67 | $25.36 | $25.82 | $24.01 | 159,946 |
| 2016-01-28 | $26.02 | $26.35 | $25.37 | $25.53 | $23.74 | 76,876 |
| 2016-01-27 | $25.64 | $26.66 | $25.33 | $25.98 | $24.16 | 67,291 |
| 2016-01-26 | $25.36 | $25.92 | $25.03 | $25.91 | $24.10 | 102,228 |
| 2016-01-25 | $25.82 | $26.50 | $24.79 | $25.21 | $23.44 | 138,406 |
| 2016-01-22 | $24.90 | $26.85 | $24.80 | $25.51 | $23.72 | 162,254 |
| 2016-01-21 | $24.20 | $25.50 | $23.95 | $24.64 | $22.91 | 140,755 |
| 2016-01-20 | $23.40 | $24.27 | $22.53 | $24.14 | $22.45 | 227,030 |
| 2016-01-19 | $23.52 | $24.49 | $23.29 | $23.75 | $22.09 | 151,437 |
| 2016-01-15 | $23.68 | $24.38 | $23.29 | $24.26 | $22.56 | 197,218 |
| 2016-01-14 | $24.04 | $25.88 | $23.51 | $24.39 | $22.68 | 265,961 |
| 2016-01-13 | $24.29 | $24.53 | $23.20 | $24.10 | $22.41 | 317,234 |
| 2016-01-12 | $24.81 | $24.91 | $23.60 | $24.32 | $22.62 | 261,420 |
| 2016-01-11 | $24.86 | $24.88 | $24.13 | $24.52 | $22.80 | 132,282 |
| 2016-01-08 | $24.25 | $25.13 | $24.25 | $24.53 | $22.81 | 153,125 |
| 2016-01-07 | $24.51 | $25.25 | $23.90 | $24.03 | $22.35 | 261,825 |
| 2016-01-06 | $27.00 | $27.02 | $24.75 | $25.01 | $23.26 | 313,721 |
| 2016-01-05 | $28.14 | $28.14 | $27.15 | $27.35 | $25.44 | 97,071 |
| 2016-01-04 | $27.86 | $28.17 | $27.38 | $28.06 | $26.10 | 147,205 |
| 2015-12-31 | $28.21 | $28.45 | $27.81 | $28.29 | $26.31 | 96,099 |
| 2015-12-30 | $29.00 | $29.00 | $27.96 | $28.27 | $26.29 | 139,100 |
| 2015-12-29 | $27.85 | $29.08 | $27.76 | $29.02 | $26.99 | 206,592 |
| 2015-12-28 | $26.73 | $27.86 | $26.59 | $27.86 | $25.91 | 303,291 |
| 2015-12-24 | $26.04 | $26.88 | $25.89 | $26.76 | $24.89 | 36,743 |
| 2015-12-23 | $26.40 | $26.50 | $25.75 | $26.09 | $24.26 | 186,539 |
| 2015-12-22 | $26.34 | $26.84 | $25.66 | $26.39 | $24.54 | 193,269 |
| 2015-12-21 | $27.19 | $27.65 | $25.69 | $26.32 | $24.48 | 246,355 |
| 2015-12-18 | $26.08 | $28.50 | $25.81 | $27.34 | $25.43 | 998,815 |
| 2015-12-17 | $25.50 | $26.73 | $25.41 | $25.88 | $24.07 | 466,432 |
| 2015-12-16 | $24.81 | $25.75 | $24.53 | $25.16 | $23.40 | 436,889 |
| 2015-12-15 | $23.46 | $25.00 | $23.46 | $24.47 | $22.76 | 286,523 |
| 2015-12-14 | $22.85 | $23.97 | $22.57 | $23.27 | $21.64 | 494,958 |
| 2015-12-11 | $22.63 | $23.09 | $22.44 | $22.96 | $21.35 | 250,565 |
| 2015-12-10 | $22.24 | $22.96 | $22.24 | $22.63 | $21.05 | 141,450 |
| 2015-12-09 | $22.30 | $22.70 | $22.23 | $22.46 | $20.89 | 223,493 |
| 2015-12-08 | $22.57 | $23.14 | $22.07 | $22.48 | $20.91 | 260,748 |
| 2015-12-07 | $24.07 | $24.07 | $22.75 | $22.75 | $21.16 | 207,686 |
| 2015-12-04 | $23.67 | $24.09 | $23.56 | $24.07 | $22.38 | 169,297 |
| 2015-12-03 | $23.78 | $24.00 | $23.42 | $23.55 | $21.90 | 163,099 |
| 2015-12-02 | $23.46 | $23.90 | $23.45 | $23.80 | $22.13 | 105,076 |
| 2015-12-01 | $23.42 | $23.75 | $23.25 | $23.60 | $21.95 | 113,898 |
| 2015-11-30 | $23.20 | $23.50 | $22.86 | $23.44 | $21.80 | 103,820 |
| 2015-11-27 | $22.74 | $23.25 | $22.55 | $23.23 | $21.60 | 94,509 |
| 2015-11-25 | $22.10 | $22.87 | $22.04 | $22.74 | $21.15 | 157,085 |
| 2015-11-24 | $21.64 | $22.72 | $21.64 | $22.13 | $20.58 | 266,047 |
| 2015-11-23 | $21.97 | $22.29 | $21.68 | $21.92 | $20.39 | 234,149 |
| 2015-11-20 | $21.75 | $21.75 | $21.31 | $21.62 | $20.11 | 282,048 |
| 2015-11-19 | $21.52 | $21.76 | $21.25 | $21.60 | $20.09 | 614,249 |
| 2015-11-18 | $21.96 | $22.02 | $21.54 | $21.71 | $20.19 | 208,133 |
| 2015-11-17 | $21.35 | $22.05 | $21.26 | $21.90 | $20.37 | 165,395 |
| 2015-11-16 | $21.34 | $21.56 | $21.06 | $21.50 | $19.99 | 216,533 |
| 2015-11-13 | $21.29 | $21.47 | $21.14 | $21.40 | $19.90 | 221,671 |
| 2015-11-12 | $21.50 | $21.61 | $21.00 | $21.38 | $19.88 | 171,339 |
| 2015-11-11 | $21.39 | $21.44 | $20.89 | $21.35 | $19.86 | 135,932 |
| 2015-11-10 | $21.60 | $21.62 | $21.24 | $21.39 | $19.89 | 242,967 |
| 2015-11-09 | $22.00 | $22.00 | $21.50 | $21.56 | $20.05 | 164,477 |
| 2015-11-06 | $21.95 | $22.05 | $21.74 | $21.82 | $20.29 | 131,558 |
| 2015-11-05 | $21.90 | $22.10 | $21.73 | $21.99 | $20.45 | 156,240 |
| 2015-11-04 | $21.50 | $22.02 | $21.50 | $21.88 | $20.35 | 463,360 |
| 2015-11-03 | $21.49 | $21.84 | $21.27 | $21.50 | $19.99 | 349,164 |
| 2015-11-02 | $21.40 | $21.67 | $21.20 | $21.49 | $19.99 | 208,614 |
| 2015-10-30 | $21.16 | $21.55 | $21.12 | $21.50 | $19.99 | 305,406 |
| 2015-10-29 | $21.47 | $21.74 | $21.00 | $21.28 | $19.79 | 357,566 |
| 2015-10-28 | $21.50 | $22.00 | $21.30 | $21.47 | $19.97 | 291,620 |
| 2015-10-27 | $22.15 | $22.17 | $21.50 | $21.65 | $20.13 | 171,606 |
| 2015-10-26 | $22.85 | $22.85 | $22.00 | $22.21 | $20.66 | 251,479 |
| 2015-10-23 | $23.00 | $23.15 | $22.61 | $22.85 | $21.25 | 237,339 |
| 2015-10-22 | $22.75 | $22.97 | $22.60 | $22.88 | $21.28 | 227,859 |
| 2015-10-21 | $22.30 | $22.99 | $22.30 | $22.81 | $21.21 | 152,861 |
| 2015-10-20 | $22.19 | $22.37 | $22.11 | $22.29 | $20.73 | 164,201 |
| 2015-10-19 | $21.79 | $22.21 | $21.66 | $22.16 | $20.61 | 241,682 |
| 2015-10-16 | $21.80 | $22.12 | $21.50 | $21.96 | $20.42 | 345,146 |
| 2015-10-15 | $21.53 | $22.00 | $21.30 | $21.97 | $20.43 | 663,521 |
| 2015-10-14 | $20.75 | $21.72 | $20.61 | $21.70 | $20.18 | 287,445 |
| 2015-10-13 | $20.80 | $21.28 | $20.75 | $20.78 | $19.33 | 372,684 |
| 2015-10-12 | $20.72 | $21.23 | $20.66 | $21.10 | $19.62 | 265,619 |
| 2015-10-09 | $20.50 | $21.01 | $20.41 | $20.86 | $19.40 | 526,596 |
| 2015-10-08 | $20.85 | $21.75 | $20.44 | $20.50 | $19.06 | 964,278 |
| 2015-10-07 | $21.05 | $21.50 | $20.69 | $21.08 | $19.60 | 996,892 |
| 2015-10-06 | $20.73 | $22.00 | $20.52 | $21.30 | $19.81 | 488,788 |
| 2015-10-05 | $20.08 | $22.23 | $20.08 | $20.87 | $19.41 | 967,595 |
| 2015-10-02 | $20.20 | $20.94 | $20.00 | $20.07 | $18.66 | 1,555,863 |
| 2015-10-01 | $23.65 | $24.00 | $20.00 | $21.00 | $19.53 | 1,041,542 |