PNM Resources Inc (PNM) Exchange: NYSE
Data as of May 2, 2025
$36.23 ($0.24) 0.67%
PNM Resources Inc - Daily Information
Click for more stock information on PNM Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.02 |
| Previous Close | $36.23 |
| High | $36.34 |
| Low | $35.70 |
| Adjusted Open | $36.02 |
| Previous Adjusted Close | $36.23 |
| Adjusted High | $36.34 |
| Adjusted Low | $35.70 |
Invest in PNM Resources Inc (PNM)
Key People PNM Resources Inc
| Employee | Position |
|---|---|
| Patricia K. Vincent-Collawn | Chairman, President & Chief Executive Officer |
| Joseph D. Tarry | Chief Financial Officer & Senior Vice President |
| Mike Mertz | Chief Information Officer & Vice President |
| Ronald N. Darnell | Senior Vice President-Public Policy |
| Charles N. Eldred | Executive VP-Corporate Development & Finance |
| Chris M Olson | Vice President-Utility Operations |
| Elisabeth A Eden | Treasurer & Vice President |
| Henry E. Monroy | Chief Accounting Officer, VP & Controller |
| Lisa Goodman | Investor Relations Contact |
| Becky Teague | Vice President-Human Resources |
| Patrick V. Apodaca | Secretary, Senior Vice President & General Counsel |
| Donald K. Schwanz | Independent Director |
| Alan J. Fohrer | Independent Director |
| E. Renae Conley | Independent Director |
| Maureen T. Mullarkey | Independent Director |
| Sidney McNeill Gutierrez | Independent Director |
| Norman Paul Becker | Lead Independent Director |
| Vicky A. Bailey | Independent Director |
| James Alton Hughes | Independent Director |
Company Profile PNM Resources Inc
Exchange: NYSE
IPO Date: Aug. 10, 1984
Employees: 750
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: PNM Resources Inc Website
Address: 625 Silver Ave SW, Albuquerque, NM 87102
Historical Stock Data for PNM Resources Inc (PNM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | $36.02 | $36.34 | $35.70 | $36.23 | $36.23 | 523,582 |
| 2024-07-03 | $36.26 | $36.36 | $35.89 | $35.99 | $35.99 | 239,828 |
| 2024-07-02 | $36.40 | $36.51 | $36.08 | $36.20 | $36.20 | 258,602 |
| 2024-07-01 | $37.07 | $37.24 | $36.08 | $36.29 | $36.29 | 463,420 |
| 2024-06-28 | $37.14 | $37.36 | $36.91 | $36.96 | $36.96 | 2,166,672 |
| 2024-06-27 | $36.67 | $37.01 | $36.50 | $36.93 | $36.93 | 661,001 |
| 2024-06-26 | $36.13 | $36.61 | $35.88 | $36.58 | $36.58 | 700,124 |
| 2024-06-25 | $36.69 | $36.81 | $36.17 | $36.34 | $36.34 | 558,528 |
| 2024-06-24 | $36.43 | $37.00 | $36.39 | $36.77 | $36.77 | 518,444 |
| 2024-06-21 | $36.51 | $36.82 | $36.14 | $36.26 | $36.26 | 1,926,565 |
| 2024-06-20 | $35.56 | $36.45 | $35.56 | $36.40 | $36.40 | 937,662 |
| 2024-06-18 | $36.71 | $36.79 | $35.58 | $35.65 | $35.65 | 971,889 |
| 2024-06-17 | $37.38 | $37.45 | $36.79 | $36.88 | $36.88 | 590,216 |
| 2024-06-14 | $37.71 | $37.91 | $37.51 | $37.56 | $37.56 | 523,605 |
| 2024-06-13 | $37.60 | $38.19 | $37.43 | $37.99 | $37.99 | 698,254 |
| 2024-06-12 | $37.80 | $38.01 | $37.42 | $37.64 | $37.64 | 716,786 |
| 2024-06-11 | $36.98 | $37.29 | $36.89 | $37.21 | $37.21 | 446,589 |
| 2024-06-10 | $37.06 | $37.39 | $36.91 | $37.27 | $37.27 | 382,823 |
| 2024-06-07 | $37.27 | $37.54 | $36.91 | $37.20 | $37.20 | 571,208 |
| 2024-06-06 | $37.92 | $38.01 | $37.39 | $37.50 | $37.50 | 752,850 |
| 2024-06-05 | $38.15 | $38.57 | $37.77 | $37.88 | $37.88 | 1,976,200 |
| 2024-06-04 | $36.51 | $38.25 | $36.02 | $37.84 | $37.84 | 2,124,906 |
| 2024-06-03 | $38.34 | $38.77 | $37.92 | $38.08 | $38.08 | 273,360 |
| 2024-05-31 | $37.55 | $38.35 | $37.55 | $38.34 | $38.34 | 505,896 |
| 2024-05-30 | $36.66 | $37.37 | $36.53 | $37.36 | $37.36 | 418,275 |
| 2024-05-29 | $36.86 | $36.98 | $36.53 | $36.60 | $36.60 | 439,055 |
| 2024-05-28 | $37.42 | $37.53 | $36.92 | $37.12 | $37.12 | 418,140 |
| 2024-05-24 | $36.96 | $37.33 | $36.53 | $37.23 | $37.23 | 409,771 |
| 2024-05-23 | $37.47 | $37.47 | $36.75 | $36.83 | $36.83 | 423,540 |
| 2024-05-22 | $38.67 | $38.83 | $37.64 | $37.70 | $37.70 | 430,123 |
| 2024-05-21 | $38.41 | $38.87 | $38.39 | $38.84 | $38.84 | 424,931 |
| 2024-05-20 | $38.39 | $38.60 | $38.39 | $38.54 | $38.54 | 504,008 |
| 2024-05-17 | $38.49 | $38.59 | $38.28 | $38.49 | $38.49 | 439,617 |
| 2024-05-16 | $38.14 | $38.65 | $38.00 | $38.48 | $38.48 | 467,047 |
| 2024-05-15 | $38.23 | $38.26 | $38.05 | $38.23 | $38.23 | 283,326 |
| 2024-05-14 | $38.27 | $38.34 | $37.72 | $37.97 | $37.97 | 310,230 |
| 2024-05-13 | $37.99 | $38.25 | $37.85 | $37.95 | $37.95 | 375,786 |
| 2024-05-10 | $38.29 | $38.37 | $37.65 | $37.93 | $37.93 | 426,589 |
| 2024-05-09 | $38.00 | $38.31 | $37.68 | $38.21 | $38.21 | 612,190 |
| 2024-05-08 | $38.33 | $38.37 | $37.75 | $37.97 | $37.97 | 495,994 |
| 2024-05-07 | $38.35 | $38.50 | $37.95 | $38.42 | $38.42 | 953,514 |
| 2024-05-06 | $38.07 | $38.47 | $37.77 | $38.23 | $38.23 | 1,041,015 |
| 2024-05-03 | $38.06 | $38.12 | $37.50 | $37.78 | $37.78 | 459,839 |
| 2024-05-02 | $37.69 | $37.90 | $37.44 | $37.71 | $37.71 | 595,982 |
| 2024-05-01 | $37.26 | $37.63 | $36.93 | $37.39 | $37.39 | 857,626 |
| 2024-04-30 | $35.80 | $37.57 | $35.36 | $37.06 | $37.06 | 1,032,651 |
| 2024-04-29 | $36.45 | $37.09 | $36.31 | $37.06 | $37.06 | 698,134 |
| 2024-04-26 | $36.43 | $36.50 | $36.09 | $36.32 | $36.32 | 499,863 |
| 2024-04-25 | $36.25 | $36.37 | $35.88 | $36.32 | $36.32 | 597,624 |
| 2024-04-24 | $36.09 | $36.66 | $35.89 | $36.63 | $36.24 | 523,603 |
| 2024-04-23 | $36.65 | $37.16 | $36.26 | $36.29 | $35.91 | 454,272 |
| 2024-04-22 | $36.62 | $36.85 | $36.43 | $36.69 | $36.30 | 334,070 |
| 2024-04-19 | $35.99 | $36.69 | $35.91 | $36.61 | $36.22 | 835,771 |
| 2024-04-18 | $35.97 | $36.25 | $35.79 | $36.12 | $35.74 | 455,716 |
| 2024-04-17 | $36.07 | $36.10 | $35.57 | $35.89 | $35.51 | 573,803 |
| 2024-04-16 | $35.80 | $36.04 | $35.52 | $35.97 | $35.97 | 763,078 |
| 2024-04-15 | $36.39 | $36.68 | $35.98 | $36.16 | $36.16 | 506,080 |
| 2024-04-12 | $36.94 | $37.22 | $36.00 | $36.23 | $36.23 | 716,062 |
| 2024-04-11 | $37.00 | $37.02 | $36.45 | $36.91 | $36.91 | 586,872 |
| 2024-04-10 | $36.61 | $36.89 | $36.38 | $36.82 | $36.82 | 793,149 |
| 2024-04-09 | $37.52 | $37.77 | $37.05 | $37.24 | $37.24 | 710,501 |
| 2024-04-08 | $37.34 | $37.55 | $37.07 | $37.45 | $37.45 | 459,754 |
| 2024-04-05 | $36.92 | $37.37 | $36.56 | $37.20 | $37.20 | 618,320 |
| 2024-04-04 | $37.52 | $37.57 | $36.91 | $37.18 | $37.18 | 502,912 |
| 2024-04-03 | $37.24 | $37.37 | $36.74 | $37.17 | $37.17 | 457,805 |
| 2024-04-02 | $37.34 | $37.83 | $37.27 | $37.31 | $37.31 | 514,459 |
| 2024-04-01 | $37.71 | $37.71 | $37.14 | $37.37 | $37.37 | 329,284 |
| 2024-03-28 | $37.45 | $37.73 | $37.43 | $37.64 | $37.64 | 600,222 |
| 2024-03-27 | $37.14 | $37.53 | $37.02 | $37.45 | $37.45 | 396,035 |
| 2024-03-26 | $37.00 | $37.00 | $36.60 | $36.91 | $36.91 | 570,870 |
| 2024-03-25 | $37.28 | $37.36 | $36.74 | $36.85 | $36.85 | 317,424 |
| 2024-03-22 | $37.38 | $37.52 | $37.15 | $37.17 | $37.17 | 706,216 |
| 2024-03-21 | $37.28 | $37.42 | $36.95 | $37.19 | $37.19 | 535,777 |
| 2024-03-20 | $36.62 | $37.14 | $36.61 | $37.07 | $37.07 | 549,091 |
| 2024-03-19 | $37.01 | $37.25 | $36.63 | $36.80 | $36.80 | 406,057 |
| 2024-03-18 | $36.54 | $37.16 | $36.13 | $36.95 | $36.95 | 1,368,155 |
| 2024-03-15 | $36.49 | $36.98 | $36.49 | $36.70 | $36.70 | 1,500,737 |
| 2024-03-14 | $36.71 | $36.92 | $36.26 | $36.63 | $36.63 | 756,850 |
| 2024-03-13 | $37.39 | $37.82 | $36.66 | $36.92 | $36.92 | 859,991 |
| 2024-03-12 | $37.61 | $37.61 | $37.18 | $37.40 | $37.40 | 485,956 |
| 2024-03-11 | $37.69 | $38.11 | $37.66 | $37.71 | $37.71 | 514,079 |
| 2024-03-08 | $37.84 | $37.96 | $37.29 | $37.69 | $37.69 | 806,001 |
| 2024-03-07 | $37.74 | $37.91 | $37.26 | $37.74 | $37.74 | 1,451,291 |
| 2024-03-06 | $37.62 | $37.93 | $37.01 | $37.17 | $37.17 | 646,509 |
| 2024-03-05 | $37.99 | $38.22 | $37.21 | $37.39 | $37.39 | 723,158 |
| 2024-03-04 | $36.67 | $38.14 | $36.63 | $37.88 | $37.88 | 1,062,902 |
| 2024-03-01 | $36.51 | $37.34 | $35.95 | $36.80 | $36.80 | 2,504,069 |
| 2024-02-29 | $37.81 | $38.09 | $36.29 | $36.51 | $36.51 | 3,029,152 |
| 2024-02-28 | $38.05 | $38.15 | $37.48 | $37.61 | $37.61 | 1,233,791 |
| 2024-02-27 | $37.30 | $38.05 | $37.02 | $38.02 | $38.02 | 1,047,582 |
| 2024-02-26 | $37.53 | $37.60 | $36.73 | $37.04 | $37.04 | 926,624 |
| 2024-02-23 | $37.58 | $38.01 | $37.38 | $37.74 | $37.74 | 893,278 |
| 2024-02-22 | $37.64 | $37.77 | $37.09 | $37.58 | $37.58 | 772,265 |
| 2024-02-21 | $37.68 | $38.02 | $37.55 | $38.02 | $38.02 | 866,338 |
| 2024-02-20 | $37.46 | $37.73 | $37.35 | $37.60 | $37.60 | 901,289 |
| 2024-02-16 | $37.53 | $37.65 | $37.09 | $37.46 | $37.46 | 2,132,128 |
| 2024-02-15 | $37.00 | $37.65 | $36.89 | $37.60 | $37.60 | 1,525,682 |
| 2024-02-14 | $36.62 | $36.96 | $36.35 | $36.83 | $36.83 | 1,028,202 |
| 2024-02-13 | $37.03 | $37.40 | $36.07 | $36.28 | $36.28 | 1,327,350 |
| 2024-02-12 | $37.00 | $37.62 | $37.00 | $37.41 | $37.41 | 1,142,986 |
| 2024-02-09 | $37.15 | $37.27 | $36.81 | $36.99 | $36.99 | 909,466 |
| 2024-02-08 | $37.00 | $37.34 | $36.53 | $37.08 | $37.08 | 1,729,835 |
| 2024-02-07 | $36.07 | $37.30 | $35.90 | $36.96 | $36.96 | 3,467,014 |
| 2024-02-06 | $34.73 | $36.40 | $34.73 | $36.20 | $36.20 | 2,447,409 |
| 2024-02-05 | $35.26 | $35.26 | $34.63 | $34.74 | $34.74 | 1,261,836 |
| 2024-02-02 | $35.94 | $35.99 | $35.24 | $35.64 | $35.64 | 1,046,334 |
| 2024-02-01 | $35.80 | $36.33 | $35.60 | $36.31 | $36.31 | 804,523 |
| 2024-01-31 | $36.73 | $36.93 | $36.14 | $36.23 | $35.85 | 884,544 |
| 2024-01-30 | $37.05 | $37.23 | $36.49 | $36.55 | $36.16 | 1,282,247 |
| 2024-01-29 | $36.89 | $37.25 | $36.48 | $37.20 | $36.81 | 976,768 |
| 2024-01-26 | $37.08 | $37.33 | $36.94 | $37.03 | $36.64 | 1,291,862 |
| 2024-01-25 | $36.47 | $36.99 | $36.27 | $36.96 | $36.57 | 1,522,516 |
| 2024-01-24 | $36.69 | $36.94 | $35.79 | $36.03 | $35.65 | 3,412,988 |
| 2024-01-23 | $36.65 | $36.96 | $36.24 | $36.42 | $36.04 | 1,906,990 |
| 2024-01-22 | $36.09 | $36.58 | $35.51 | $36.56 | $36.17 | 2,130,952 |
| 2024-01-19 | $35.98 | $36.14 | $35.20 | $36.01 | $35.63 | 2,299,245 |
| 2024-01-18 | $35.76 | $36.11 | $35.17 | $35.96 | $35.58 | 2,202,682 |
| 2024-01-17 | $35.87 | $36.45 | $35.36 | $35.83 | $35.45 | 2,173,875 |
| 2024-01-16 | $37.12 | $37.12 | $36.34 | $36.48 | $36.09 | 2,270,132 |
| 2024-01-12 | $38.02 | $38.18 | $37.09 | $37.17 | $37.17 | 1,432,820 |
| 2024-01-11 | $38.31 | $38.33 | $37.31 | $37.93 | $37.93 | 2,151,446 |
| 2024-01-10 | $38.74 | $38.86 | $38.35 | $38.44 | $38.44 | 1,230,508 |
| 2024-01-09 | $39.14 | $39.14 | $38.72 | $38.88 | $38.88 | 1,387,730 |
| 2024-01-08 | $39.24 | $39.24 | $38.59 | $39.23 | $39.23 | 2,018,778 |
| 2024-01-05 | $38.73 | $39.32 | $38.60 | $39.19 | $39.19 | 2,035,012 |
| 2024-01-04 | $39.07 | $39.61 | $38.85 | $39.09 | $39.09 | 5,495,875 |
| 2024-01-03 | $39.24 | $39.67 | $38.82 | $39.40 | $39.40 | 5,954,396 |
| 2024-01-02 | $38.64 | $39.35 | $38.53 | $39.11 | $39.11 | 11,257,461 |
| 2023-12-29 | $41.58 | $41.67 | $41.50 | $41.60 | $41.60 | 454,383 |
| 2023-12-28 | $41.50 | $41.83 | $41.50 | $41.63 | $41.63 | 795,692 |
| 2023-12-27 | $41.97 | $42.04 | $41.60 | $41.60 | $41.60 | 631,577 |
| 2023-12-26 | $42.11 | $42.25 | $41.94 | $41.96 | $41.96 | 749,142 |
| 2023-12-22 | $42.77 | $42.97 | $41.96 | $42.05 | $42.05 | 1,021,120 |
| 2023-12-21 | $42.50 | $42.82 | $42.46 | $42.67 | $42.67 | 1,247,391 |
| 2023-12-20 | $43.00 | $43.10 | $42.40 | $42.40 | $42.40 | 1,299,627 |
| 2023-12-19 | $43.24 | $43.30 | $42.97 | $43.00 | $43.00 | 1,313,364 |
| 2023-12-18 | $42.93 | $43.31 | $42.70 | $43.10 | $43.10 | 824,805 |
| 2023-12-15 | $41.80 | $42.97 | $41.67 | $42.97 | $42.97 | 2,417,240 |
| 2023-12-14 | $42.70 | $42.90 | $41.66 | $41.73 | $41.73 | 738,143 |
| 2023-12-13 | $41.80 | $42.79 | $41.67 | $42.55 | $42.55 | 715,321 |
| 2023-12-12 | $42.52 | $42.91 | $41.89 | $41.93 | $41.93 | 549,059 |
| 2023-12-11 | $42.54 | $42.62 | $42.21 | $42.44 | $42.44 | 489,984 |
| 2023-12-08 | $42.60 | $42.74 | $42.23 | $42.64 | $42.64 | 282,547 |
| 2023-12-07 | $42.49 | $42.82 | $42.39 | $42.66 | $42.66 | 277,330 |
| 2023-12-06 | $42.38 | $42.63 | $42.15 | $42.59 | $42.59 | 427,685 |
| 2023-12-05 | $42.30 | $42.30 | $41.98 | $42.03 | $42.03 | 615,456 |
| 2023-12-04 | $42.29 | $42.32 | $42.12 | $42.25 | $42.25 | 444,785 |
| 2023-12-01 | $41.70 | $42.31 | $41.50 | $42.25 | $42.25 | 699,187 |
| 2023-11-30 | $41.73 | $41.90 | $41.46 | $41.57 | $41.57 | 456,743 |
| 2023-11-29 | $42.02 | $42.12 | $41.44 | $41.65 | $41.65 | 456,984 |
| 2023-11-28 | $42.01 | $42.24 | $41.83 | $41.85 | $41.85 | 436,255 |
| 2023-11-27 | $42.07 | $42.15 | $41.85 | $42.09 | $42.09 | 307,506 |
| 2023-11-24 | $42.15 | $42.15 | $41.94 | $42.00 | $42.00 | 97,618 |
| 2023-11-22 | $42.10 | $42.44 | $41.92 | $42.11 | $42.11 | 579,204 |
| 2023-11-21 | $42.40 | $42.44 | $41.92 | $41.93 | $41.93 | 435,845 |
| 2023-11-20 | $43.06 | $43.18 | $42.26 | $42.28 | $42.28 | 472,614 |
| 2023-11-17 | $43.65 | $43.70 | $43.20 | $43.20 | $43.20 | 529,347 |
| 2023-11-16 | $43.28 | $43.60 | $43.17 | $43.58 | $43.58 | 535,455 |
| 2023-11-15 | $42.93 | $43.58 | $42.93 | $43.24 | $43.24 | 621,794 |
| 2023-11-14 | $42.22 | $42.99 | $41.84 | $42.96 | $42.96 | 987,730 |
| 2023-11-13 | $42.10 | $42.35 | $41.61 | $41.75 | $41.75 | 388,814 |
| 2023-11-10 | $42.19 | $42.39 | $42.01 | $42.16 | $42.16 | 408,266 |
| 2023-11-09 | $42.39 | $42.78 | $42.18 | $42.28 | $42.28 | 336,684 |
| 2023-11-08 | $42.16 | $42.42 | $42.02 | $42.28 | $42.28 | 473,785 |
| 2023-11-07 | $42.12 | $42.40 | $42.01 | $42.32 | $42.32 | 677,096 |
| 2023-11-06 | $42.36 | $42.36 | $42.19 | $42.22 | $42.22 | 296,921 |
| 2023-11-03 | $42.82 | $43.04 | $42.22 | $42.40 | $42.40 | 606,285 |
| 2023-11-02 | $42.29 | $42.52 | $42.25 | $42.33 | $42.33 | 710,244 |
| 2023-11-01 | $42.39 | $42.51 | $42.09 | $42.21 | $42.21 | 483,644 |
| 2023-10-31 | $42.49 | $42.70 | $42.10 | $42.26 | $42.26 | 591,995 |
| 2023-10-30 | $43.14 | $43.33 | $42.54 | $42.55 | $42.55 | 708,210 |
| 2023-10-27 | $43.54 | $43.84 | $42.67 | $42.94 | $42.94 | 527,674 |
| 2023-10-26 | $43.94 | $44.14 | $43.65 | $43.77 | $43.77 | 490,583 |
| 2023-10-25 | $44.30 | $44.51 | $43.77 | $44.30 | $44.30 | 652,481 |
| 2023-10-24 | $44.48 | $44.71 | $44.27 | $44.41 | $44.41 | 295,135 |
| 2023-10-23 | $44.54 | $44.87 | $44.23 | $44.38 | $44.38 | 311,678 |
| 2023-10-20 | $44.63 | $44.80 | $44.54 | $44.70 | $44.70 | 527,465 |
| 2023-10-19 | $44.24 | $44.78 | $44.09 | $44.60 | $44.60 | 721,041 |
| 2023-10-18 | $44.58 | $44.76 | $44.21 | $44.43 | $44.43 | 384,830 |
| 2023-10-17 | $44.44 | $44.78 | $44.40 | $44.74 | $44.74 | 622,734 |
| 2023-10-16 | $43.93 | $44.50 | $43.76 | $44.50 | $44.50 | 772,144 |
| 2023-10-13 | $43.55 | $43.91 | $43.47 | $43.74 | $43.74 | 415,554 |
| 2023-10-12 | $43.64 | $43.93 | $43.21 | $43.42 | $43.42 | 335,790 |
| 2023-10-11 | $43.85 | $43.85 | $43.55 | $43.84 | $43.84 | 607,944 |
| 2023-10-10 | $43.86 | $43.91 | $43.67 | $43.70 | $43.70 | 712,449 |
| 2023-10-09 | $43.60 | $43.85 | $43.60 | $43.85 | $43.85 | 265,211 |
| 2023-10-06 | $43.54 | $43.76 | $43.43 | $43.70 | $43.70 | 429,832 |
| 2023-10-05 | $43.57 | $43.71 | $43.23 | $43.67 | $43.67 | 416,977 |
| 2023-10-04 | $43.43 | $43.60 | $43.12 | $43.47 | $43.47 | 351,419 |
| 2023-10-03 | $43.49 | $43.66 | $43.06 | $43.49 | $43.49 | 740,167 |
| 2023-10-02 | $44.50 | $44.67 | $43.40 | $43.65 | $43.65 | 720,581 |
| 2023-09-29 | $44.24 | $44.62 | $44.24 | $44.61 | $44.61 | 1,000,803 |
| 2023-09-28 | $44.45 | $44.53 | $44.02 | $44.24 | $44.24 | 477,736 |
| 2023-09-27 | $44.66 | $44.83 | $44.43 | $44.50 | $44.50 | 576,226 |
| 2023-09-26 | $45.09 | $45.10 | $44.60 | $44.75 | $44.75 | 1,002,243 |
| 2023-09-25 | $44.58 | $44.94 | $44.55 | $44.77 | $44.77 | 670,203 |
| 2023-09-22 | $44.82 | $44.93 | $44.64 | $44.76 | $44.76 | 589,717 |
| 2023-09-21 | $44.56 | $44.90 | $44.56 | $44.85 | $44.85 | 543,955 |
| 2023-09-20 | $44.49 | $44.86 | $44.42 | $44.79 | $44.79 | 796,041 |
| 2023-09-19 | $43.95 | $44.43 | $43.87 | $44.29 | $44.29 | 749,470 |
| 2023-09-18 | $43.76 | $43.95 | $43.56 | $43.80 | $43.80 | 507,301 |
| 2023-09-15 | $43.83 | $44.09 | $42.75 | $43.77 | $43.77 | 3,176,403 |
| 2023-09-14 | $44.10 | $44.19 | $43.74 | $44.00 | $44.00 | 805,921 |
| 2023-09-13 | $44.28 | $44.36 | $43.85 | $43.99 | $43.99 | 988,595 |
| 2023-09-12 | $44.50 | $44.50 | $44.26 | $44.30 | $44.30 | 401,323 |
| 2023-09-11 | $44.19 | $44.48 | $44.19 | $44.43 | $44.43 | 350,841 |
| 2023-09-08 | $44.28 | $44.37 | $44.15 | $44.25 | $44.25 | 499,129 |
| 2023-09-07 | $44.55 | $44.55 | $44.14 | $44.26 | $44.26 | 476,712 |
| 2023-09-06 | $44.17 | $44.31 | $44.16 | $44.30 | $44.30 | 338,164 |
| 2023-09-05 | $44.07 | $44.37 | $44.05 | $44.17 | $44.17 | 836,287 |
| 2023-09-01 | $44.49 | $44.71 | $44.20 | $44.38 | $44.38 | 375,507 |
| 2023-08-31 | $44.25 | $44.37 | $44.25 | $44.31 | $44.31 | 489,425 |
| 2023-08-30 | $44.06 | $44.39 | $44.06 | $44.32 | $44.32 | 315,625 |
| 2023-08-29 | $44.11 | $44.23 | $44.00 | $44.20 | $44.20 | 212,099 |
| 2023-08-28 | $44.02 | $44.55 | $44.00 | $44.01 | $44.01 | 340,898 |
| 2023-08-25 | $44.00 | $44.17 | $43.91 | $44.00 | $44.00 | 267,985 |
| 2023-08-24 | $44.17 | $44.47 | $43.99 | $44.08 | $44.08 | 306,499 |
| 2023-08-23 | $44.59 | $44.61 | $44.17 | $44.36 | $44.36 | 251,180 |
| 2023-08-22 | $44.51 | $44.72 | $44.48 | $44.59 | $44.59 | 278,367 |
| 2023-08-21 | $44.47 | $44.76 | $44.44 | $44.59 | $44.59 | 241,194 |
| 2023-08-18 | $44.18 | $44.63 | $43.99 | $44.52 | $44.52 | 452,164 |
| 2023-08-17 | $44.01 | $44.10 | $43.78 | $44.02 | $44.02 | 374,388 |
| 2023-08-16 | $43.80 | $44.37 | $43.80 | $44.03 | $44.03 | 333,962 |
| 2023-08-15 | $43.79 | $43.88 | $43.69 | $43.80 | $43.80 | 267,408 |
| 2023-08-14 | $43.98 | $44.08 | $43.87 | $43.97 | $43.97 | 421,121 |
| 2023-08-11 | $43.87 | $44.08 | $43.85 | $44.08 | $44.08 | 289,739 |
| 2023-08-10 | $44.10 | $44.35 | $43.85 | $43.88 | $43.88 | 270,496 |
| 2023-08-09 | $44.38 | $44.57 | $44.32 | $44.38 | $44.01 | 471,046 |
| 2023-08-08 | $44.43 | $44.58 | $44.28 | $44.57 | $44.20 | 361,941 |
| 2023-08-07 | $44.45 | $44.80 | $44.34 | $44.55 | $44.18 | 345,533 |
| 2023-08-04 | $44.16 | $44.46 | $44.13 | $44.33 | $44.33 | 320,012 |
| 2023-08-03 | $44.40 | $44.62 | $44.29 | $44.54 | $44.54 | 619,912 |
| 2023-08-02 | $44.35 | $44.53 | $44.03 | $44.25 | $44.25 | 525,742 |
| 2023-08-01 | $44.88 | $44.95 | $44.43 | $44.52 | $44.52 | 337,666 |
| 2023-07-31 | $44.84 | $44.93 | $44.77 | $44.82 | $44.82 | 221,780 |
| 2023-07-28 | $45.07 | $45.27 | $44.75 | $44.90 | $44.90 | 385,760 |
| 2023-07-27 | $45.31 | $45.43 | $44.80 | $44.94 | $44.94 | 393,425 |
| 2023-07-26 | $45.16 | $45.49 | $45.16 | $45.40 | $45.40 | 357,929 |
| 2023-07-25 | $45.45 | $45.54 | $45.12 | $45.27 | $45.27 | 363,629 |
| 2023-07-24 | $45.75 | $45.78 | $45.46 | $45.60 | $45.60 | 305,169 |
| 2023-07-21 | $45.75 | $45.86 | $45.56 | $45.80 | $45.80 | 610,129 |
| 2023-07-20 | $45.68 | $45.68 | $45.30 | $45.60 | $45.60 | 343,361 |
| 2023-07-19 | $45.30 | $45.65 | $45.26 | $45.35 | $45.35 | 203,605 |
| 2023-07-18 | $45.77 | $45.86 | $45.29 | $45.31 | $45.31 | 310,311 |
| 2023-07-17 | $45.64 | $45.91 | $45.52 | $45.79 | $45.79 | 249,776 |
| 2023-07-14 | $45.80 | $45.91 | $45.58 | $45.82 | $45.82 | 365,888 |
| 2023-07-13 | $45.62 | $45.94 | $45.53 | $45.80 | $45.80 | 434,836 |
| 2023-07-12 | $45.40 | $45.92 | $45.33 | $45.70 | $45.70 | 402,513 |
| 2023-07-11 | $45.27 | $45.56 | $45.25 | $45.31 | $45.31 | 381,244 |
| 2023-07-10 | $45.32 | $45.47 | $45.21 | $45.30 | $45.30 | 238,302 |
| 2023-07-07 | $45.39 | $45.56 | $45.27 | $45.38 | $45.38 | 352,017 |
| 2023-07-06 | $45.48 | $45.57 | $45.33 | $45.55 | $45.55 | 319,315 |
| 2023-07-05 | $45.26 | $45.83 | $45.17 | $45.68 | $45.68 | 328,214 |
| 2023-07-03 | $44.95 | $45.49 | $44.88 | $45.38 | $45.38 | 194,666 |
| 2023-06-30 | $45.22 | $45.36 | $45.09 | $45.10 | $45.10 | 553,075 |
| 2023-06-29 | $44.97 | $45.27 | $44.80 | $45.17 | $45.17 | 252,291 |
| 2023-06-28 | $45.16 | $45.18 | $44.98 | $45.04 | $45.04 | 395,676 |
| 2023-06-27 | $44.96 | $45.24 | $44.96 | $45.16 | $45.16 | 874,565 |
| 2023-06-26 | $44.95 | $45.11 | $44.83 | $44.92 | $44.92 | 614,900 |
| 2023-06-23 | $45.34 | $45.51 | $44.94 | $44.98 | $44.98 | 1,464,286 |
| 2023-06-22 | $45.75 | $45.84 | $45.48 | $45.50 | $45.50 | 1,005,900 |
| 2023-06-21 | $45.75 | $46.08 | $45.75 | $45.79 | $45.79 | 703,775 |
| 2023-06-20 | $46.31 | $46.47 | $45.78 | $45.80 | $45.80 | 600,565 |
| 2023-06-16 | $46.55 | $46.56 | $46.13 | $46.16 | $46.16 | 725,922 |
| 2023-06-15 | $46.27 | $46.70 | $46.27 | $46.41 | $46.41 | 442,236 |
| 2023-06-14 | $46.61 | $46.75 | $46.24 | $46.29 | $46.29 | 362,192 |
| 2023-06-13 | $46.47 | $46.71 | $46.44 | $46.55 | $46.55 | 344,200 |
| 2023-06-12 | $46.55 | $46.67 | $46.39 | $46.64 | $46.64 | 221,828 |
| 2023-06-09 | $46.52 | $46.83 | $46.10 | $46.32 | $46.32 | 276,132 |
| 2023-06-08 | $46.49 | $46.74 | $46.42 | $46.45 | $46.45 | 197,264 |
| 2023-06-07 | $46.51 | $46.94 | $46.49 | $46.66 | $46.66 | 552,325 |
| 2023-06-06 | $46.48 | $46.75 | $46.42 | $46.55 | $46.55 | 370,282 |
| 2023-06-05 | $46.35 | $46.92 | $46.30 | $46.45 | $46.45 | 274,142 |
| 2023-06-02 | $45.61 | $46.69 | $45.61 | $46.64 | $46.64 | 588,031 |
| 2023-06-01 | $45.94 | $46.05 | $45.68 | $45.82 | $45.82 | 561,658 |
| 2023-05-31 | $45.61 | $45.97 | $45.48 | $45.92 | $45.92 | 636,319 |
| 2023-05-30 | $45.11 | $45.72 | $45.07 | $45.54 | $45.54 | 274,972 |
| 2023-05-26 | $45.19 | $45.42 | $45.14 | $45.18 | $45.18 | 396,758 |
| 2023-05-25 | $45.45 | $45.62 | $45.23 | $45.37 | $45.37 | 453,487 |
| 2023-05-24 | $45.76 | $45.92 | $45.60 | $45.62 | $45.62 | 709,035 |
| 2023-05-23 | $45.60 | $45.88 | $45.45 | $45.75 | $45.75 | 376,954 |
| 2023-05-22 | $45.70 | $45.79 | $45.38 | $45.66 | $45.66 | 403,786 |
| 2023-05-19 | $45.99 | $45.99 | $45.30 | $45.54 | $45.54 | 546,100 |
| 2023-05-18 | $45.72 | $45.94 | $45.47 | $45.89 | $45.89 | 712,459 |
| 2023-05-17 | $45.23 | $45.94 | $45.10 | $45.91 | $45.91 | 778,147 |
| 2023-05-16 | $45.48 | $46.00 | $44.76 | $45.20 | $45.20 | 2,856,875 |
| 2023-05-15 | $47.78 | $47.78 | $44.35 | $45.12 | $45.12 | 3,080,486 |
| 2023-05-12 | $47.93 | $48.02 | $47.65 | $47.76 | $47.76 | 425,892 |
| 2023-05-11 | $47.90 | $48.12 | $47.77 | $47.81 | $47.81 | 540,079 |
| 2023-05-10 | $48.31 | $48.48 | $47.77 | $48.02 | $48.02 | 498,495 |
| 2023-05-09 | $48.35 | $48.44 | $48.09 | $48.15 | $48.15 | 347,491 |
| 2023-05-08 | $48.08 | $48.40 | $47.98 | $48.40 | $48.40 | 769,705 |
| 2023-05-05 | $48.71 | $48.71 | $48.00 | $48.39 | $48.39 | 783,598 |
| 2023-05-04 | $48.00 | $48.10 | $47.78 | $47.82 | $47.82 | 410,356 |
| 2023-05-03 | $48.04 | $48.37 | $48.00 | $48.01 | $48.01 | 672,067 |
| 2023-05-02 | $47.96 | $48.07 | $47.79 | $48.05 | $48.05 | 512,214 |
| 2023-05-01 | $48.02 | $48.13 | $47.95 | $48.03 | $48.03 | 300,851 |
| 2023-04-28 | $48.20 | $48.47 | $47.95 | $48.13 | $48.13 | 390,039 |
| 2023-04-27 | $48.56 | $48.66 | $48.19 | $48.30 | $48.30 | 436,344 |
| 2023-04-26 | $48.72 | $48.93 | $48.57 | $48.65 | $48.28 | 513,440 |
| 2023-04-25 | $48.69 | $48.89 | $48.69 | $48.77 | $48.40 | 334,766 |
| 2023-04-24 | $48.87 | $48.89 | $48.72 | $48.81 | $48.44 | 251,460 |
| 2023-04-21 | $49.07 | $49.07 | $48.76 | $48.84 | $48.47 | 831,234 |
| 2023-04-20 | $49.00 | $49.01 | $48.69 | $48.90 | $48.53 | 1,560,869 |
| 2023-04-19 | $49.01 | $49.08 | $48.96 | $49.06 | $49.06 | 493,561 |
| 2023-04-18 | $48.99 | $49.01 | $48.85 | $48.98 | $48.98 | 535,308 |
| 2023-04-17 | $48.90 | $49.04 | $48.82 | $48.94 | $48.94 | 469,021 |
| 2023-04-14 | $48.76 | $48.80 | $48.67 | $48.79 | $48.79 | 233,544 |
| 2023-04-13 | $48.72 | $48.99 | $48.72 | $48.89 | $48.89 | 623,665 |
| 2023-04-12 | $48.76 | $48.88 | $48.68 | $48.78 | $48.78 | 244,561 |
| 2023-04-11 | $48.96 | $49.00 | $48.65 | $48.71 | $48.71 | 312,192 |
| 2023-04-10 | $48.76 | $49.00 | $48.73 | $48.98 | $48.98 | 523,963 |
| 2023-04-06 | $48.99 | $49.00 | $48.77 | $48.80 | $48.80 | 376,508 |
| 2023-04-05 | $48.77 | $48.91 | $48.72 | $48.90 | $48.90 | 482,307 |
| 2023-04-04 | $48.58 | $48.78 | $48.58 | $48.75 | $48.75 | 617,311 |
| 2023-04-03 | $48.67 | $48.78 | $48.47 | $48.50 | $48.50 | 601,594 |
| 2023-03-31 | $48.79 | $48.93 | $48.66 | $48.68 | $48.68 | 831,349 |
| 2023-03-30 | $48.61 | $48.81 | $48.43 | $48.80 | $48.80 | 521,773 |
| 2023-03-29 | $48.65 | $48.81 | $48.56 | $48.58 | $48.58 | 981,878 |
| 2023-03-28 | $48.45 | $48.82 | $48.45 | $48.61 | $48.61 | 458,840 |
| 2023-03-27 | $48.85 | $48.85 | $48.51 | $48.64 | $48.64 | 451,897 |
| 2023-03-24 | $48.56 | $48.75 | $48.53 | $48.63 | $48.63 | 363,167 |
| 2023-03-23 | $48.68 | $48.91 | $48.36 | $48.46 | $48.46 | 937,443 |
| 2023-03-22 | $48.83 | $48.89 | $48.68 | $48.68 | $48.68 | 725,258 |
| 2023-03-21 | $49.14 | $49.14 | $48.70 | $48.94 | $48.94 | 612,944 |
| 2023-03-20 | $48.85 | $49.11 | $48.81 | $49.02 | $49.02 | 504,571 |
| 2023-03-17 | $48.69 | $48.87 | $48.57 | $48.66 | $48.66 | 1,745,148 |
| 2023-03-16 | $48.85 | $48.96 | $48.77 | $48.91 | $48.91 | 872,591 |
| 2023-03-15 | $48.90 | $49.07 | $48.81 | $48.93 | $48.93 | 597,269 |
| 2023-03-14 | $49.05 | $49.12 | $48.84 | $48.95 | $48.95 | 685,918 |
| 2023-03-13 | $48.77 | $49.13 | $48.77 | $48.82 | $48.82 | 942,127 |
| 2023-03-10 | $49.09 | $49.18 | $48.79 | $49.00 | $49.00 | 945,878 |
| 2023-03-09 | $49.27 | $49.27 | $49.07 | $49.09 | $49.09 | 1,028,553 |
| 2023-03-08 | $48.76 | $49.18 | $48.72 | $49.16 | $49.16 | 661,652 |
| 2023-03-07 | $49.15 | $49.15 | $48.74 | $48.80 | $48.80 | 446,890 |
| 2023-03-06 | $48.88 | $49.10 | $48.82 | $49.08 | $49.08 | 287,633 |
| 2023-03-03 | $48.98 | $49.04 | $48.77 | $48.92 | $48.92 | 301,794 |
| 2023-03-02 | $48.58 | $48.96 | $48.54 | $48.94 | $48.94 | 365,708 |
| 2023-03-01 | $48.90 | $49.15 | $48.56 | $48.67 | $48.67 | 908,523 |
| 2023-02-28 | $49.02 | $49.23 | $49.00 | $49.00 | $49.00 | 433,329 |
| 2023-02-27 | $49.31 | $49.31 | $49.04 | $49.12 | $49.12 | 495,383 |
| 2023-02-24 | $49.10 | $49.37 | $49.10 | $49.27 | $49.27 | 308,665 |
| 2023-02-23 | $49.31 | $49.43 | $49.16 | $49.25 | $49.25 | 819,353 |
| 2023-02-22 | $49.28 | $49.47 | $49.22 | $49.44 | $49.44 | 565,474 |
| 2023-02-21 | $49.09 | $49.34 | $49.01 | $49.27 | $49.27 | 304,066 |
| 2023-02-17 | $49.42 | $49.42 | $49.15 | $49.23 | $49.23 | 513,548 |
| 2023-02-16 | $49.11 | $49.30 | $49.11 | $49.16 | $49.16 | 734,402 |
| 2023-02-15 | $49.35 | $49.37 | $49.24 | $49.27 | $49.27 | 391,074 |
| 2023-02-14 | $49.40 | $49.44 | $49.23 | $49.30 | $49.30 | 459,553 |
| 2023-02-13 | $49.24 | $49.47 | $49.15 | $49.47 | $49.47 | 474,398 |
| 2023-02-10 | $49.14 | $49.28 | $49.12 | $49.24 | $49.24 | 518,069 |
| 2023-02-09 | $49.11 | $49.15 | $48.99 | $49.14 | $49.14 | 382,533 |
| 2023-02-08 | $48.95 | $49.15 | $48.95 | $49.15 | $49.15 | 678,996 |
| 2023-02-07 | $48.96 | $49.15 | $48.96 | $49.05 | $49.05 | 500,608 |
| 2023-02-06 | $49.04 | $49.16 | $48.89 | $49.16 | $49.16 | 406,021 |
| 2023-02-03 | $49.01 | $49.10 | $48.83 | $49.02 | $49.02 | 399,937 |
| 2023-02-02 | $49.00 | $49.10 | $48.65 | $49.04 | $49.04 | 1,321,285 |
| 2023-02-01 | $49.27 | $49.42 | $49.15 | $49.25 | $48.88 | 1,376,029 |
| 2023-01-31 | $49.23 | $49.48 | $49.13 | $49.48 | $49.48 | 717,176 |
| 2023-01-30 | $49.24 | $49.29 | $49.16 | $49.17 | $49.17 | 508,901 |
| 2023-01-27 | $49.21 | $49.37 | $49.21 | $49.29 | $49.29 | 501,700 |
| 2023-01-26 | $49.27 | $49.37 | $49.20 | $49.32 | $49.32 | 331,353 |
| 2023-01-25 | $49.25 | $49.43 | $49.24 | $49.28 | $49.28 | 767,674 |
| 2023-01-24 | $49.43 | $49.50 | $49.29 | $49.30 | $49.30 | 696,047 |
| 2023-01-23 | $49.31 | $49.50 | $49.30 | $49.50 | $49.50 | 568,007 |
| 2023-01-20 | $49.50 | $49.51 | $49.33 | $49.51 | $49.51 | 652,433 |
| 2023-01-19 | $49.36 | $49.48 | $49.30 | $49.39 | $49.39 | 571,618 |
| 2023-01-18 | $49.49 | $49.60 | $49.25 | $49.26 | $49.26 | 640,741 |
| 2023-01-17 | $49.28 | $49.51 | $49.19 | $49.47 | $49.47 | 713,797 |
| 2023-01-13 | $49.16 | $49.26 | $49.10 | $49.18 | $49.18 | 931,471 |
| 2023-01-12 | $49.11 | $49.24 | $49.04 | $49.11 | $49.11 | 721,252 |
| 2023-01-11 | $49.08 | $49.14 | $49.00 | $49.05 | $49.05 | 1,029,385 |
| 2023-01-10 | $49.14 | $49.14 | $48.95 | $49.03 | $49.03 | 682,295 |
| 2023-01-09 | $48.96 | $49.11 | $48.85 | $49.05 | $49.05 | 776,698 |
| 2023-01-06 | $49.09 | $49.16 | $48.85 | $49.02 | $49.02 | 672,286 |
| 2023-01-05 | $48.91 | $49.12 | $48.83 | $48.91 | $48.91 | 447,594 |
| 2023-01-04 | $49.08 | $49.15 | $48.80 | $49.01 | $49.01 | 525,872 |
| 2023-01-03 | $48.90 | $49.14 | $48.77 | $49.00 | $49.00 | 538,070 |
| 2022-12-30 | $48.95 | $49.00 | $48.79 | $48.79 | $48.79 | 433,210 |
| 2022-12-29 | $48.99 | $49.05 | $48.70 | $49.05 | $49.05 | 432,910 |
| 2022-12-28 | $48.85 | $48.95 | $48.77 | $48.90 | $48.90 | 279,111 |
| 2022-12-27 | $48.83 | $48.86 | $48.70 | $48.82 | $48.82 | 244,841 |
| 2022-12-23 | $48.60 | $48.96 | $48.60 | $48.74 | $48.74 | 322,310 |
| 2022-12-22 | $48.80 | $48.86 | $48.60 | $48.60 | $48.60 | 517,183 |
| 2022-12-21 | $48.98 | $49.06 | $48.69 | $48.82 | $48.82 | 382,650 |
| 2022-12-20 | $48.95 | $48.96 | $48.71 | $48.82 | $48.82 | 618,025 |
| 2022-12-19 | $48.88 | $49.07 | $48.75 | $48.88 | $48.88 | 331,862 |
| 2022-12-16 | $48.78 | $49.07 | $48.69 | $49.01 | $49.01 | 1,590,240 |
| 2022-12-15 | $49.07 | $49.11 | $48.86 | $49.00 | $49.00 | 497,138 |
| 2022-12-14 | $48.90 | $49.22 | $48.85 | $48.98 | $48.98 | 506,038 |
| 2022-12-13 | $49.08 | $49.25 | $48.87 | $48.90 | $48.90 | 1,098,273 |
| 2022-12-12 | $49.02 | $49.08 | $48.93 | $49.05 | $49.05 | 647,580 |
| 2022-12-09 | $48.96 | $48.98 | $48.75 | $48.90 | $48.90 | 403,063 |
| 2022-12-08 | $48.92 | $49.00 | $48.83 | $48.97 | $48.97 | 456,670 |
| 2022-12-07 | $48.99 | $49.03 | $48.79 | $48.98 | $48.98 | 768,286 |
| 2022-12-06 | $48.76 | $49.00 | $48.71 | $49.00 | $49.00 | 545,013 |
| 2022-12-05 | $48.71 | $48.92 | $48.61 | $48.79 | $48.79 | 593,455 |
| 2022-12-02 | $48.40 | $48.89 | $48.39 | $48.83 | $48.83 | 556,059 |
| 2022-12-01 | $49.07 | $49.31 | $48.65 | $48.65 | $48.65 | 911,135 |
| 2022-11-30 | $48.57 | $49.00 | $48.50 | $49.00 | $49.00 | 1,136,035 |
| 2022-11-29 | $48.50 | $48.80 | $48.50 | $48.75 | $48.75 | 634,038 |
| 2022-11-28 | $48.61 | $48.84 | $48.46 | $48.72 | $48.72 | 817,136 |
| 2022-11-25 | $48.55 | $48.76 | $48.40 | $48.76 | $48.76 | 258,861 |
| 2022-11-23 | $48.35 | $48.59 | $48.29 | $48.55 | $48.55 | 713,444 |
| 2022-11-22 | $48.43 | $48.57 | $48.24 | $48.43 | $48.43 | 469,099 |
| 2022-11-21 | $48.25 | $48.45 | $48.11 | $48.38 | $48.38 | 358,011 |
| 2022-11-18 | $48.13 | $48.30 | $47.85 | $48.30 | $48.30 | 401,767 |
| 2022-11-17 | $47.61 | $48.00 | $47.53 | $47.97 | $47.97 | 549,045 |
| 2022-11-16 | $47.95 | $48.17 | $47.81 | $47.82 | $47.82 | 721,456 |
| 2022-11-15 | $47.42 | $47.95 | $47.39 | $47.90 | $47.90 | 382,475 |
| 2022-11-14 | $47.36 | $47.80 | $47.11 | $47.25 | $47.25 | 621,037 |
| 2022-11-11 | $47.02 | $47.35 | $47.00 | $47.33 | $47.33 | 521,259 |
| 2022-11-10 | $47.76 | $48.17 | $47.15 | $47.29 | $47.29 | 1,239,596 |
| 2022-11-09 | $47.05 | $47.42 | $47.00 | $47.23 | $47.23 | 932,510 |
| 2022-11-08 | $46.92 | $47.34 | $46.75 | $47.06 | $47.06 | 554,035 |
| 2022-11-07 | $46.88 | $47.05 | $46.75 | $46.76 | $46.76 | 633,526 |
| 2022-11-04 | $46.88 | $47.00 | $46.70 | $46.92 | $46.92 | 544,510 |
| 2022-11-03 | $46.33 | $46.87 | $46.33 | $46.70 | $46.70 | 372,268 |
| 2022-11-02 | $46.67 | $46.85 | $46.30 | $46.66 | $46.66 | 584,974 |
| 2022-11-01 | $46.49 | $46.75 | $46.36 | $46.64 | $46.64 | 437,804 |
| 2022-10-31 | $46.32 | $46.58 | $46.19 | $46.47 | $46.47 | 490,268 |
| 2022-10-28 | $46.14 | $46.48 | $46.10 | $46.34 | $46.34 | 1,011,895 |
| 2022-10-27 | $46.05 | $46.29 | $45.95 | $45.95 | $45.95 | 601,186 |
| 2022-10-26 | $46.37 | $46.42 | $45.95 | $45.95 | $45.95 | 750,523 |
| 2022-10-25 | $46.48 | $46.74 | $46.32 | $46.42 | $46.07 | 850,770 |
| 2022-10-24 | $46.19 | $46.47 | $45.99 | $46.40 | $46.05 | 398,297 |
| 2022-10-21 | $45.97 | $46.21 | $45.75 | $46.07 | $45.72 | 600,434 |
| 2022-10-20 | $45.98 | $46.49 | $45.79 | $45.80 | $45.46 | 1,095,008 |
| 2022-10-19 | $45.94 | $46.43 | $45.94 | $46.31 | $45.96 | 538,433 |
| 2022-10-18 | $46.28 | $46.53 | $46.02 | $46.13 | $45.78 | 763,776 |
| 2022-10-17 | $45.94 | $46.19 | $45.85 | $46.07 | $45.72 | 566,044 |
| 2022-10-14 | $46.46 | $46.46 | $45.65 | $45.71 | $45.37 | 877,595 |
| 2022-10-13 | $45.95 | $46.37 | $45.75 | $46.27 | $45.92 | 1,384,328 |
| 2022-10-12 | $45.98 | $46.30 | $45.65 | $46.17 | $46.17 | 3,053,797 |
| 2022-10-11 | $46.25 | $46.54 | $45.89 | $45.90 | $45.90 | 1,127,197 |
| 2022-10-10 | $46.08 | $46.63 | $46.08 | $46.15 | $46.15 | 896,993 |
| 2022-10-07 | $46.11 | $46.47 | $46.08 | $46.09 | $46.09 | 1,159,999 |
| 2022-10-06 | $46.83 | $46.83 | $46.19 | $46.20 | $46.20 | 1,053,438 |
| 2022-10-05 | $46.53 | $47.01 | $46.16 | $46.85 | $46.85 | 863,018 |
| 2022-10-04 | $46.25 | $46.86 | $46.25 | $46.75 | $46.75 | 771,199 |
| 2022-10-03 | $45.97 | $46.64 | $45.79 | $46.13 | $46.13 | 855,874 |
| 2022-09-30 | $46.15 | $46.30 | $45.73 | $45.73 | $45.73 | 1,005,147 |
| 2022-09-29 | $46.46 | $46.49 | $45.85 | $46.00 | $46.00 | 1,338,892 |
| 2022-09-28 | $46.46 | $47.00 | $45.90 | $46.56 | $46.56 | 793,234 |
| 2022-09-27 | $46.61 | $46.77 | $45.88 | $46.23 | $46.23 | 1,068,900 |
| 2022-09-26 | $46.54 | $46.87 | $46.17 | $46.57 | $46.57 | 941,547 |
| 2022-09-23 | $46.85 | $47.00 | $46.38 | $46.75 | $46.75 | 943,976 |
| 2022-09-22 | $47.20 | $47.39 | $46.97 | $47.19 | $47.19 | 914,448 |
| 2022-09-21 | $47.62 | $47.73 | $47.20 | $47.20 | $47.20 | 478,345 |
| 2022-09-20 | $47.49 | $47.60 | $47.13 | $47.44 | $47.44 | 614,004 |
| 2022-09-19 | $47.45 | $47.81 | $47.26 | $47.81 | $47.81 | 370,719 |
| 2022-09-16 | $47.21 | $47.61 | $47.10 | $47.51 | $47.51 | 848,199 |
| 2022-09-15 | $47.26 | $47.35 | $47.06 | $47.28 | $47.28 | 425,606 |
| 2022-09-14 | $47.09 | $47.38 | $46.95 | $47.31 | $47.31 | 824,834 |
| 2022-09-13 | $47.35 | $47.38 | $46.83 | $47.13 | $47.13 | 737,310 |
| 2022-09-12 | $47.60 | $47.60 | $47.20 | $47.37 | $47.37 | 2,272,733 |
| 2022-09-09 | $47.73 | $47.73 | $47.22 | $47.35 | $47.35 | 500,167 |
| 2022-09-08 | $47.71 | $47.89 | $47.20 | $47.58 | $47.58 | 981,311 |
| 2022-09-07 | $47.70 | $47.97 | $47.56 | $47.83 | $47.83 | 1,114,276 |
| 2022-09-06 | $47.67 | $47.95 | $47.35 | $47.44 | $47.44 | 374,931 |
| 2022-09-02 | $48.07 | $48.07 | $47.53 | $47.64 | $47.64 | 493,054 |
| 2022-09-01 | $47.45 | $48.20 | $47.40 | $47.94 | $47.94 | 533,542 |
| 2022-08-31 | $47.47 | $47.69 | $47.40 | $47.43 | $47.43 | 436,820 |
| 2022-08-30 | $47.49 | $47.64 | $47.33 | $47.47 | $47.47 | 606,909 |
| 2022-08-29 | $47.55 | $47.65 | $47.36 | $47.61 | $47.61 | 397,346 |
| 2022-08-26 | $47.82 | $47.96 | $47.56 | $47.61 | $47.61 | 241,778 |
| 2022-08-25 | $47.60 | $47.86 | $47.50 | $47.86 | $47.86 | 131,513 |
| 2022-08-24 | $47.58 | $47.84 | $47.49 | $47.70 | $47.70 | 214,848 |
| 2022-08-23 | $47.64 | $47.88 | $47.50 | $47.63 | $47.63 | 190,054 |
| 2022-08-22 | $47.92 | $48.30 | $47.44 | $47.85 | $47.85 | 335,640 |
| 2022-08-19 | $48.35 | $48.52 | $48.07 | $48.07 | $48.07 | 353,340 |
| 2022-08-18 | $48.38 | $48.57 | $48.18 | $48.37 | $48.37 | 257,840 |
| 2022-08-17 | $48.29 | $48.45 | $48.20 | $48.29 | $48.29 | 238,425 |
| 2022-08-16 | $48.15 | $48.66 | $48.10 | $48.30 | $48.30 | 360,290 |
| 2022-08-15 | $48.52 | $48.73 | $48.36 | $48.68 | $48.33 | 376,920 |
| 2022-08-12 | $47.92 | $48.61 | $47.92 | $48.61 | $48.26 | 542,874 |
| 2022-08-11 | $48.65 | $48.81 | $47.99 | $47.99 | $47.65 | 383,311 |
| 2022-08-10 | $48.42 | $48.79 | $48.32 | $48.60 | $48.25 | 350,518 |
| 2022-08-09 | $48.16 | $48.35 | $47.82 | $48.25 | $47.91 | 492,438 |
| 2022-08-08 | $48.12 | $48.41 | $47.88 | $48.08 | $47.74 | 202,847 |
| 2022-08-05 | $47.92 | $48.26 | $47.75 | $48.10 | $47.76 | 337,230 |
| 2022-08-04 | $48.48 | $48.48 | $47.88 | $48.20 | $47.86 | 557,234 |
| 2022-08-03 | $48.10 | $48.50 | $47.85 | $48.49 | $48.14 | 378,120 |
| 2022-08-02 | $48.29 | $48.55 | $47.90 | $48.07 | $47.73 | 494,757 |
| 2022-08-01 | $48.11 | $48.32 | $47.86 | $48.26 | $47.92 | 262,295 |
| 2022-07-29 | $48.25 | $48.55 | $48.14 | $48.27 | $47.93 | 430,117 |
| 2022-07-28 | $47.62 | $48.45 | $47.30 | $48.45 | $48.10 | 514,185 |
| 2022-07-27 | $47.35 | $47.62 | $47.13 | $47.53 | $47.19 | 324,054 |
| 2022-07-26 | $47.50 | $47.53 | $47.21 | $47.50 | $47.16 | 354,890 |
| 2022-07-25 | $46.91 | $47.48 | $46.63 | $47.48 | $47.14 | 298,363 |
| 2022-07-22 | $46.54 | $46.98 | $46.51 | $46.98 | $46.64 | 290,790 |
| 2022-07-21 | $46.73 | $46.82 | $46.37 | $46.73 | $46.40 | 315,252 |
| 2022-07-20 | $47.30 | $47.30 | $46.87 | $46.93 | $46.59 | 928,973 |
| 2022-07-19 | $47.43 | $47.52 | $47.19 | $47.39 | $47.05 | 296,457 |
| 2022-07-18 | $47.11 | $47.35 | $47.04 | $47.18 | $46.84 | 364,272 |
| 2022-07-15 | $47.58 | $47.58 | $46.92 | $47.18 | $46.84 | 304,552 |
| 2022-07-14 | $46.70 | $47.55 | $46.70 | $47.21 | $46.87 | 263,902 |
| 2022-07-13 | $47.13 | $47.53 | $47.13 | $47.26 | $46.92 | 632,521 |
| 2022-07-12 | $47.49 | $47.68 | $47.35 | $47.45 | $47.11 | 1,080,847 |
| 2022-07-11 | $47.20 | $47.63 | $47.03 | $47.57 | $47.23 | 412,827 |
| 2022-07-08 | $47.40 | $47.52 | $47.14 | $47.21 | $46.87 | 323,936 |
| 2022-07-07 | $47.57 | $47.94 | $47.36 | $47.37 | $47.03 | 574,850 |
| 2022-07-06 | $47.55 | $47.98 | $47.35 | $47.48 | $47.14 | 329,349 |
| 2022-07-05 | $48.33 | $48.44 | $47.50 | $47.61 | $47.27 | 635,157 |
| 2022-07-01 | $47.95 | $48.71 | $47.56 | $48.57 | $48.22 | 1,164,017 |
| 2022-06-30 | $47.43 | $47.80 | $47.20 | $47.78 | $47.44 | 511,476 |
| 2022-06-29 | $47.18 | $47.85 | $47.16 | $47.54 | $47.20 | 368,832 |
| 2022-06-28 | $47.44 | $47.84 | $47.28 | $47.28 | $46.94 | 497,922 |
| 2022-06-27 | $47.79 | $47.90 | $47.23 | $47.23 | $46.89 | 665,040 |
| 2022-06-24 | $46.85 | $47.86 | $46.85 | $47.68 | $47.34 | 1,327,011 |
| 2022-06-23 | $45.86 | $46.94 | $45.86 | $46.67 | $46.34 | 856,645 |
| 2022-06-22 | $45.40 | $46.08 | $45.13 | $45.81 | $45.48 | 1,189,002 |
| 2022-06-21 | $44.86 | $45.24 | $44.16 | $44.89 | $44.57 | 826,427 |
| 2022-06-17 | $44.62 | $45.07 | $43.97 | $44.82 | $44.50 | 779,544 |
| 2022-06-16 | $44.50 | $44.56 | $44.01 | $44.33 | $44.01 | 597,586 |
| 2022-06-15 | $44.99 | $45.24 | $44.53 | $44.75 | $44.43 | 706,369 |
| 2022-06-14 | $44.66 | $45.06 | $43.43 | $44.71 | $44.39 | 1,209,732 |
| 2022-06-13 | $45.52 | $45.56 | $44.42 | $44.87 | $44.55 | 1,126,230 |
| 2022-06-10 | $46.31 | $46.34 | $45.78 | $45.85 | $45.52 | 371,700 |
| 2022-06-09 | $46.74 | $46.92 | $46.42 | $46.51 | $46.18 | 430,770 |
| 2022-06-08 | $47.59 | $47.68 | $46.59 | $46.80 | $46.47 | 346,333 |
| 2022-06-07 | $47.26 | $47.69 | $47.01 | $47.55 | $47.21 | 985,755 |
| 2022-06-06 | $47.58 | $47.60 | $47.09 | $47.25 | $46.91 | 603,499 |
| 2022-06-03 | $47.20 | $47.54 | $47.12 | $47.33 | $46.99 | 222,974 |
| 2022-06-02 | $47.49 | $47.50 | $46.92 | $47.49 | $47.15 | 205,206 |
| 2022-06-01 | $47.60 | $47.60 | $46.82 | $47.44 | $47.10 | 254,926 |
| 2022-05-31 | $47.18 | $47.55 | $46.94 | $47.53 | $47.19 | 395,723 |
| 2022-05-27 | $47.45 | $47.59 | $47.20 | $47.50 | $47.16 | 223,166 |
| 2022-05-26 | $47.69 | $47.69 | $47.25 | $47.37 | $47.03 | 234,363 |
| 2022-05-25 | $46.59 | $47.45 | $46.59 | $47.45 | $47.11 | 395,373 |
| 2022-05-24 | $46.63 | $47.07 | $46.33 | $46.87 | $46.54 | 307,537 |
| 2022-05-23 | $46.57 | $47.15 | $46.26 | $46.80 | $46.47 | 238,635 |
| 2022-05-20 | $46.74 | $46.76 | $45.45 | $46.36 | $46.03 | 554,054 |
| 2022-05-19 | $46.71 | $47.00 | $46.38 | $46.61 | $46.28 | 745,129 |
| 2022-05-18 | $47.10 | $47.19 | $46.45 | $46.66 | $46.33 | 549,487 |
| 2022-05-17 | $46.59 | $47.00 | $46.13 | $46.90 | $46.56 | 468,931 |
| 2022-05-16 | $46.62 | $46.93 | $46.36 | $46.43 | $46.10 | 1,071,146 |
| 2022-05-13 | $46.66 | $46.94 | $46.00 | $46.62 | $46.29 | 345,506 |
| 2022-05-12 | $45.66 | $48.32 | $45.45 | $46.69 | $46.36 | 1,166,695 |
| 2022-05-11 | $45.41 | $45.71 | $45.39 | $45.56 | $45.23 | 576,886 |
| 2022-05-10 | $45.71 | $45.97 | $45.07 | $45.40 | $45.08 | 598,904 |
| 2022-05-09 | $45.96 | $45.99 | $45.54 | $45.58 | $45.25 | 1,294,228 |
| 2022-05-06 | $45.92 | $46.28 | $45.80 | $46.00 | $45.67 | 973,788 |
| 2022-05-05 | $46.02 | $46.21 | $45.90 | $45.98 | $45.65 | 562,067 |
| 2022-05-04 | $46.28 | $46.59 | $45.95 | $46.18 | $45.85 | 431,711 |
| 2022-05-03 | $46.11 | $46.66 | $46.05 | $46.07 | $45.74 | 298,041 |
| 2022-05-02 | $46.75 | $46.79 | $45.88 | $46.06 | $45.73 | 531,069 |
| 2022-04-29 | $47.40 | $47.82 | $46.66 | $46.66 | $46.33 | 754,780 |
| 2022-04-28 | $47.80 | $48.14 | $47.52 | $47.75 | $47.41 | 878,536 |
| 2022-04-27 | $47.85 | $48.01 | $47.65 | $47.78 | $47.10 | 1,542,744 |
| 2022-04-26 | $47.84 | $47.97 | $47.63 | $47.85 | $47.16 | 915,766 |
| 2022-04-25 | $47.83 | $48.11 | $47.48 | $48.04 | $47.35 | 1,054,702 |
| 2022-04-22 | $47.79 | $47.89 | $47.69 | $47.78 | $47.10 | 309,839 |
| 2022-04-21 | $47.88 | $48.08 | $47.75 | $47.81 | $47.13 | 467,315 |
| 2022-04-20 | $47.94 | $48.28 | $47.85 | $47.87 | $47.18 | 571,413 |
| 2022-04-19 | $47.92 | $48.21 | $47.75 | $47.81 | $47.13 | 382,054 |
| 2022-04-18 | $48.01 | $48.01 | $47.69 | $47.75 | $47.07 | 614,174 |
| 2022-04-14 | $47.89 | $48.05 | $47.51 | $48.04 | $47.35 | 662,967 |
| 2022-04-13 | $47.86 | $48.00 | $47.48 | $48.00 | $47.31 | 297,574 |
| 2022-04-12 | $47.96 | $47.97 | $47.62 | $47.78 | $47.10 | 344,024 |
| 2022-04-11 | $47.79 | $47.98 | $47.44 | $47.84 | $47.16 | 287,242 |
| 2022-04-08 | $47.62 | $48.00 | $47.56 | $47.85 | $47.16 | 634,403 |
| 2022-04-07 | $47.80 | $48.00 | $47.40 | $47.56 | $46.88 | 664,362 |
| 2022-04-06 | $47.44 | $48.00 | $47.40 | $47.88 | $47.19 | 659,176 |
| 2022-04-05 | $47.73 | $48.16 | $47.47 | $47.52 | $46.84 | 398,786 |
| 2022-04-04 | $47.70 | $47.82 | $47.30 | $47.75 | $47.07 | 694,309 |
| 2022-04-01 | $47.85 | $47.85 | $47.33 | $47.76 | $47.08 | 888,540 |
| 2022-03-31 | $47.99 | $48.18 | $47.53 | $47.67 | $46.99 | 554,500 |
| 2022-03-30 | $47.33 | $48.25 | $47.12 | $48.13 | $47.44 | 990,127 |
| 2022-03-29 | $46.91 | $47.30 | $46.90 | $47.28 | $46.60 | 1,011,383 |
| 2022-03-28 | $46.90 | $46.92 | $46.50 | $46.66 | $45.99 | 517,512 |
| 2022-03-25 | $46.54 | $46.92 | $46.31 | $46.88 | $46.21 | 989,829 |
| 2022-03-24 | $46.32 | $46.44 | $46.03 | $46.38 | $45.72 | 398,435 |
| 2022-03-23 | $45.75 | $46.32 | $45.75 | $46.30 | $45.64 | 629,934 |
| 2022-03-22 | $46.28 | $46.36 | $45.77 | $45.94 | $45.28 | 786,448 |
| 2022-03-21 | $45.98 | $46.36 | $45.96 | $46.16 | $45.50 | 532,376 |
| 2022-03-18 | $46.21 | $46.39 | $46.04 | $46.13 | $45.47 | 866,876 |
| 2022-03-17 | $45.53 | $46.17 | $45.53 | $46.13 | $45.47 | 462,700 |
| 2022-03-16 | $45.64 | $46.19 | $45.21 | $45.66 | $45.01 | 1,377,252 |
| 2022-03-15 | $45.88 | $45.97 | $45.52 | $45.71 | $45.06 | 524,124 |
| 2022-03-14 | $46.01 | $46.19 | $45.33 | $45.59 | $44.94 | 319,776 |
| 2022-03-11 | $45.69 | $46.08 | $45.38 | $45.72 | $45.07 | 791,561 |
| 2022-03-10 | $45.70 | $45.88 | $45.41 | $45.80 | $45.14 | 429,824 |
| 2022-03-09 | $46.21 | $46.21 | $45.68 | $45.72 | $45.07 | 200,822 |
| 2022-03-08 | $46.23 | $46.50 | $45.92 | $46.02 | $45.36 | 403,165 |
| 2022-03-07 | $46.04 | $46.25 | $45.39 | $46.11 | $45.45 | 570,082 |
| 2022-03-04 | $44.93 | $45.88 | $44.93 | $45.84 | $45.18 | 593,648 |
| 2022-03-03 | $45.21 | $45.32 | $44.85 | $44.99 | $44.35 | 761,318 |
| 2022-03-02 | $44.70 | $45.21 | $44.53 | $45.16 | $44.51 | 420,612 |
| 2022-03-01 | $45.21 | $45.30 | $44.27 | $44.64 | $44.00 | 525,073 |
| 2022-02-28 | $44.75 | $45.19 | $44.62 | $45.17 | $44.52 | 624,447 |
| 2022-02-25 | $44.77 | $45.23 | $44.37 | $44.93 | $44.29 | 414,923 |
| 2022-02-24 | $44.16 | $45.21 | $44.04 | $44.82 | $44.18 | 839,173 |
| 2022-02-23 | $44.77 | $44.77 | $44.20 | $44.35 | $43.72 | 429,257 |
| 2022-02-22 | $44.72 | $45.02 | $44.23 | $44.70 | $44.06 | 1,428,549 |
| 2022-02-18 | $44.69 | $44.87 | $44.59 | $44.70 | $44.06 | 366,680 |
| 2022-02-17 | $44.69 | $45.00 | $44.55 | $44.69 | $44.05 | 426,791 |
| 2022-02-16 | $44.60 | $44.94 | $44.33 | $44.86 | $44.22 | 408,509 |
| 2022-02-15 | $44.51 | $44.78 | $44.20 | $44.65 | $44.01 | 650,289 |
| 2022-02-14 | $44.66 | $44.78 | $44.12 | $44.31 | $43.68 | 402,772 |
| 2022-02-11 | $44.92 | $45.12 | $44.50 | $44.66 | $44.02 | 353,345 |
| 2022-02-10 | $45.33 | $45.45 | $45.09 | $45.19 | $44.20 | 871,702 |
| 2022-02-09 | $45.78 | $45.78 | $45.32 | $45.56 | $44.56 | 385,664 |
| 2022-02-08 | $45.48 | $45.71 | $45.45 | $45.56 | $44.56 | 734,138 |
| 2022-02-07 | $45.39 | $45.64 | $45.24 | $45.48 | $44.48 | 2,040,336 |
| 2022-02-04 | $45.20 | $45.96 | $45.02 | $45.45 | $44.45 | 1,209,370 |
| 2022-02-03 | $44.88 | $45.92 | $44.50 | $45.52 | $44.52 | 691,798 |
| 2022-02-02 | $44.41 | $45.03 | $44.41 | $44.83 | $43.85 | 758,270 |
| 2022-02-01 | $44.62 | $44.96 | $44.12 | $44.52 | $43.54 | 386,730 |
| 2022-01-31 | $44.12 | $44.82 | $44.12 | $44.81 | $43.83 | 417,264 |
| 2022-01-28 | $44.40 | $44.58 | $44.08 | $44.49 | $43.51 | 420,932 |
| 2022-01-27 | $44.50 | $44.57 | $43.96 | $44.39 | $43.42 | 598,505 |
| 2022-01-26 | $44.52 | $44.58 | $44.06 | $44.25 | $43.28 | 562,485 |
| 2022-01-25 | $44.39 | $44.72 | $44.04 | $44.37 | $43.40 | 1,137,746 |
| 2022-01-24 | $45.49 | $45.49 | $44.29 | $44.75 | $43.77 | 921,423 |
| 2022-01-21 | $45.00 | $45.35 | $44.99 | $45.32 | $44.33 | 1,309,607 |
| 2022-01-20 | $44.94 | $45.19 | $44.84 | $44.99 | $44.00 | 763,204 |
| 2022-01-19 | $45.25 | $45.33 | $44.90 | $45.01 | $44.02 | 757,674 |
| 2022-01-18 | $46.02 | $46.07 | $45.10 | $45.26 | $44.27 | 634,646 |
| 2022-01-14 | $45.96 | $46.24 | $45.82 | $46.19 | $45.18 | 719,373 |
| 2022-01-13 | $45.99 | $46.15 | $45.85 | $45.93 | $44.92 | 421,962 |
| 2022-01-12 | $45.71 | $45.94 | $45.59 | $45.85 | $44.84 | 907,328 |
| 2022-01-11 | $46.13 | $46.13 | $45.46 | $45.76 | $44.76 | 776,320 |
| 2022-01-10 | $46.00 | $46.23 | $45.85 | $46.13 | $45.12 | 1,218,497 |
| 2022-01-07 | $45.75 | $46.00 | $45.74 | $45.97 | $44.96 | 1,085,454 |
| 2022-01-06 | $45.73 | $46.00 | $45.66 | $45.97 | $44.96 | 569,800 |
| 2022-01-05 | $45.91 | $45.98 | $45.56 | $45.66 | $44.66 | 1,774,263 |
| 2022-01-04 | $45.50 | $45.78 | $45.39 | $45.66 | $44.66 | 844,255 |
| 2022-01-03 | $45.72 | $45.89 | $45.15 | $45.43 | $44.43 | 361,353 |
| 2021-12-31 | $45.79 | $45.85 | $45.61 | $45.61 | $44.61 | 226,783 |
| 2021-12-30 | $45.70 | $46.01 | $45.65 | $45.85 | $44.84 | 585,464 |
| 2021-12-29 | $45.57 | $45.66 | $45.39 | $45.62 | $44.62 | 522,343 |
| 2021-12-28 | $45.25 | $45.60 | $45.16 | $45.57 | $44.57 | 351,699 |
| 2021-12-27 | $45.11 | $45.30 | $45.05 | $45.16 | $44.17 | 631,590 |
| 2021-12-23 | $45.03 | $45.10 | $44.96 | $45.07 | $44.08 | 1,785,620 |
| 2021-12-22 | $44.93 | $45.00 | $44.45 | $44.97 | $43.98 | 515,677 |
| 2021-12-21 | $44.55 | $45.03 | $44.55 | $44.80 | $43.82 | 303,793 |
| 2021-12-20 | $44.94 | $45.06 | $43.84 | $44.89 | $43.91 | 693,495 |
| 2021-12-17 | $45.06 | $45.41 | $44.89 | $45.07 | $44.08 | 1,647,004 |
| 2021-12-16 | $45.70 | $45.77 | $45.07 | $45.09 | $44.10 | 489,006 |
| 2021-12-15 | $45.14 | $45.61 | $45.13 | $45.56 | $44.56 | 839,680 |
| 2021-12-14 | $45.32 | $45.80 | $45.20 | $45.25 | $44.26 | 625,079 |
| 2021-12-13 | $46.06 | $46.06 | $45.06 | $45.29 | $44.30 | 1,401,198 |
| 2021-12-10 | $45.05 | $45.73 | $44.95 | $45.56 | $44.56 | 2,439,322 |
| 2021-12-09 | $44.02 | $45.06 | $43.91 | $44.94 | $43.95 | 6,097,905 |
| 2021-12-08 | $45.54 | $45.93 | $45.43 | $45.63 | $44.63 | 968,552 |
| 2021-12-07 | $45.81 | $45.92 | $45.58 | $45.73 | $44.73 | 698,621 |
| 2021-12-06 | $45.59 | $45.66 | $45.38 | $45.60 | $44.60 | 1,335,157 |
| 2021-12-03 | $45.26 | $45.37 | $44.69 | $45.27 | $44.28 | 1,146,156 |
| 2021-12-02 | $46.00 | $46.13 | $44.82 | $45.16 | $44.17 | 3,505,350 |
| 2021-12-01 | $49.40 | $49.52 | $47.95 | $48.20 | $47.14 | 1,626,353 |
| 2021-11-30 | $49.56 | $49.61 | $49.24 | $49.24 | $48.16 | 768,907 |
| 2021-11-29 | $49.60 | $49.70 | $49.59 | $49.60 | $48.51 | 376,391 |
| 2021-11-26 | $49.66 | $49.88 | $49.55 | $49.62 | $48.53 | 356,011 |
| 2021-11-24 | $49.79 | $49.82 | $49.75 | $49.77 | $48.68 | 358,905 |
| 2021-11-23 | $49.80 | $49.89 | $49.70 | $49.79 | $48.70 | 407,364 |
| 2021-11-22 | $49.57 | $49.89 | $49.55 | $49.75 | $48.66 | 275,641 |
| 2021-11-19 | $49.65 | $49.72 | $49.45 | $49.45 | $48.37 | 700,328 |
| 2021-11-18 | $49.64 | $49.73 | $49.63 | $49.63 | $48.54 | 296,743 |
| 2021-11-17 | $49.64 | $49.76 | $49.62 | $49.67 | $48.58 | 753,212 |
| 2021-11-16 | $49.75 | $49.79 | $49.68 | $49.68 | $48.59 | 576,705 |
| 2021-11-15 | $49.62 | $49.84 | $49.60 | $49.75 | $48.66 | 1,228,995 |
| 2021-11-12 | $48.75 | $48.89 | $48.65 | $48.87 | $47.80 | 314,198 |
| 2021-11-11 | $48.80 | $48.84 | $48.65 | $48.71 | $47.64 | 309,219 |
| 2021-11-10 | $48.95 | $49.02 | $48.75 | $48.82 | $47.75 | 308,347 |
| 2021-11-09 | $48.76 | $49.04 | $48.69 | $48.95 | $47.88 | 483,561 |
| 2021-11-08 | $48.50 | $48.79 | $48.50 | $48.78 | $47.71 | 529,946 |
| 2021-11-05 | $48.41 | $48.73 | $48.30 | $48.52 | $47.46 | 823,777 |
| 2021-11-04 | $47.77 | $48.33 | $47.49 | $48.25 | $47.19 | 1,100,142 |
| 2021-11-03 | $48.40 | $48.51 | $47.11 | $47.65 | $46.61 | 3,562,614 |
| 2021-11-02 | $48.85 | $49.12 | $48.40 | $48.44 | $47.38 | 1,916,237 |
| 2021-11-01 | $49.73 | $49.81 | $49.66 | $49.73 | $48.64 | 502,611 |
| 2021-10-29 | $49.90 | $50.00 | $49.67 | $49.75 | $48.66 | 388,031 |
| 2021-10-28 | $49.81 | $50.11 | $49.78 | $50.04 | $48.62 | 287,847 |
| 2021-10-27 | $49.82 | $49.82 | $49.77 | $49.78 | $48.37 | 340,506 |
| 2021-10-26 | $49.75 | $49.82 | $49.75 | $49.80 | $48.39 | 237,171 |
| 2021-10-25 | $49.70 | $49.79 | $49.70 | $49.70 | $48.29 | 297,902 |
| 2021-10-22 | $49.75 | $49.82 | $49.66 | $49.69 | $48.28 | 507,506 |
| 2021-10-21 | $49.78 | $49.80 | $49.71 | $49.75 | $48.34 | 357,709 |
| 2021-10-20 | $49.72 | $49.82 | $49.65 | $49.79 | $48.38 | 500,087 |
| 2021-10-19 | $49.70 | $49.74 | $49.56 | $49.69 | $48.28 | 408,177 |
| 2021-10-18 | $49.62 | $49.72 | $49.61 | $49.67 | $48.26 | 262,489 |
| 2021-10-15 | $49.68 | $49.74 | $49.62 | $49.62 | $48.21 | 531,307 |
| 2021-10-14 | $49.65 | $49.70 | $49.61 | $49.63 | $48.22 | 261,693 |
| 2021-10-13 | $49.63 | $49.70 | $49.60 | $49.62 | $48.21 | 240,070 |
| 2021-10-12 | $49.55 | $49.73 | $49.55 | $49.63 | $48.22 | 240,547 |
| 2021-10-11 | $49.56 | $49.68 | $49.50 | $49.56 | $48.16 | 161,582 |
| 2021-10-08 | $49.84 | $49.89 | $49.52 | $49.59 | $48.19 | 557,228 |
| 2021-10-07 | $49.78 | $49.87 | $49.75 | $49.84 | $48.43 | 1,002,969 |
| 2021-10-06 | $49.52 | $49.82 | $49.52 | $49.82 | $48.41 | 674,498 |
| 2021-10-05 | $49.54 | $49.67 | $49.48 | $49.49 | $48.09 | 767,219 |
| 2021-10-04 | $49.67 | $49.68 | $49.51 | $49.60 | $48.20 | 576,607 |
| 2021-10-01 | $49.60 | $49.67 | $49.52 | $49.62 | $48.21 | 531,438 |
| 2021-09-30 | $49.64 | $49.65 | $49.47 | $49.48 | $48.08 | 345,141 |
| 2021-09-29 | $49.41 | $49.64 | $49.36 | $49.54 | $48.14 | 532,033 |
| 2021-09-28 | $49.51 | $49.63 | $49.33 | $49.40 | $48.00 | 621,697 |
| 2021-09-27 | $49.60 | $49.62 | $49.43 | $49.50 | $48.10 | 530,976 |
| 2021-09-24 | $49.56 | $49.62 | $49.49 | $49.50 | $48.10 | 438,278 |
| 2021-09-23 | $49.54 | $49.68 | $49.50 | $49.51 | $48.11 | 335,773 |
| 2021-09-22 | $49.65 | $49.66 | $49.45 | $49.51 | $48.11 | 840,991 |
| 2021-09-21 | $49.60 | $49.70 | $49.39 | $49.51 | $48.11 | 612,698 |
| 2021-09-20 | $49.50 | $49.61 | $49.26 | $49.52 | $48.12 | 980,198 |
| 2021-09-17 | $49.60 | $49.60 | $49.39 | $49.41 | $48.01 | 2,129,379 |
| 2021-09-16 | $49.61 | $49.68 | $49.50 | $49.52 | $48.12 | 675,389 |
| 2021-09-15 | $49.64 | $49.73 | $49.51 | $49.62 | $48.21 | 626,564 |
| 2021-09-14 | $49.80 | $49.80 | $49.60 | $49.62 | $48.21 | 423,268 |
| 2021-09-13 | $49.76 | $49.82 | $49.67 | $49.73 | $48.32 | 489,631 |
| 2021-09-10 | $49.70 | $49.77 | $49.65 | $49.65 | $48.24 | 760,382 |
| 2021-09-09 | $49.82 | $50.01 | $49.62 | $49.65 | $48.24 | 1,246,933 |
| 2021-09-08 | $49.60 | $49.85 | $49.55 | $49.83 | $48.42 | 1,399,723 |
| 2021-09-07 | $49.62 | $49.65 | $49.52 | $49.60 | $48.20 | 816,131 |
| 2021-09-03 | $49.56 | $49.69 | $49.55 | $49.64 | $48.23 | 385,284 |
| 2021-09-02 | $49.63 | $49.68 | $49.47 | $49.59 | $48.19 | 720,515 |
| 2021-09-01 | $49.63 | $49.78 | $49.45 | $49.60 | $48.20 | 752,659 |
| 2021-08-31 | $49.59 | $49.62 | $49.44 | $49.50 | $48.10 | 584,073 |
| 2021-08-30 | $49.67 | $49.68 | $49.36 | $49.60 | $48.20 | 817,943 |
| 2021-08-27 | $49.66 | $49.70 | $49.57 | $49.66 | $48.25 | 1,132,667 |
| 2021-08-26 | $49.65 | $49.67 | $49.54 | $49.65 | $48.24 | 1,017,824 |
| 2021-08-25 | $49.66 | $49.66 | $49.51 | $49.59 | $48.19 | 1,139,514 |
| 2021-08-24 | $49.30 | $49.71 | $49.30 | $49.56 | $48.16 | 1,781,864 |
| 2021-08-23 | $48.92 | $48.92 | $48.68 | $48.76 | $47.38 | 498,860 |
| 2021-08-20 | $48.51 | $48.99 | $48.37 | $48.98 | $47.59 | 488,368 |
| 2021-08-19 | $48.54 | $48.61 | $48.28 | $48.58 | $47.20 | 393,802 |
| 2021-08-18 | $48.66 | $48.72 | $48.41 | $48.57 | $47.19 | 353,415 |
| 2021-08-17 | $48.30 | $48.65 | $48.22 | $48.62 | $47.24 | 522,602 |
| 2021-08-16 | $48.40 | $48.46 | $48.11 | $48.40 | $47.03 | 430,860 |
| 2021-08-13 | $48.00 | $48.32 | $47.92 | $48.27 | $46.90 | 589,106 |
| 2021-08-12 | $47.75 | $47.97 | $47.67 | $47.90 | $46.54 | 605,458 |
| 2021-08-11 | $47.54 | $47.81 | $47.54 | $47.79 | $46.44 | 405,757 |
| 2021-08-10 | $47.70 | $47.86 | $47.50 | $47.55 | $46.20 | 402,860 |
| 2021-08-09 | $47.74 | $47.83 | $47.63 | $47.72 | $46.37 | 575,813 |
| 2021-08-06 | $47.95 | $47.95 | $47.71 | $47.71 | $46.36 | 543,619 |
| 2021-08-05 | $47.81 | $47.98 | $47.81 | $47.94 | $46.58 | 536,028 |
| 2021-08-04 | $48.17 | $48.33 | $47.82 | $48.09 | $46.41 | 1,200,421 |
| 2021-08-03 | $48.39 | $48.60 | $48.18 | $48.29 | $46.60 | 500,199 |
| 2021-08-02 | $48.37 | $48.55 | $48.30 | $48.33 | $46.64 | 936,123 |
| 2021-07-30 | $48.32 | $48.50 | $48.29 | $48.33 | $46.64 | 552,165 |
| 2021-07-29 | $48.36 | $48.52 | $48.21 | $48.32 | $46.63 | 296,667 |
| 2021-07-28 | $48.42 | $48.54 | $48.18 | $48.37 | $46.68 | 311,235 |
| 2021-07-27 | $48.57 | $48.61 | $48.30 | $48.37 | $46.68 | 536,228 |
| 2021-07-26 | $48.77 | $48.81 | $48.54 | $48.60 | $46.90 | 216,060 |
| 2021-07-23 | $48.66 | $48.80 | $48.63 | $48.67 | $46.97 | 295,996 |
| 2021-07-22 | $48.65 | $48.72 | $48.55 | $48.56 | $46.86 | 194,182 |
| 2021-07-21 | $48.69 | $48.83 | $48.61 | $48.62 | $46.92 | 284,888 |
| 2021-07-20 | $48.65 | $48.80 | $48.57 | $48.72 | $47.02 | 652,607 |
| 2021-07-19 | $48.58 | $48.80 | $48.50 | $48.73 | $47.03 | 467,956 |
| 2021-07-16 | $48.54 | $48.80 | $48.47 | $48.70 | $47.00 | 419,980 |
| 2021-07-15 | $48.54 | $48.66 | $48.39 | $48.63 | $46.93 | 456,343 |
| 2021-07-14 | $48.70 | $48.70 | $48.48 | $48.54 | $46.85 | 355,658 |
| 2021-07-13 | $48.61 | $48.76 | $48.55 | $48.56 | $46.86 | 384,265 |
| 2021-07-12 | $48.66 | $48.76 | $48.64 | $48.70 | $47.00 | 341,422 |
| 2021-07-09 | $48.73 | $48.79 | $48.67 | $48.70 | $47.00 | 466,153 |
| 2021-07-08 | $48.72 | $48.89 | $48.68 | $48.78 | $47.08 | 486,155 |
| 2021-07-07 | $48.81 | $48.94 | $48.75 | $48.88 | $47.17 | 291,325 |
| 2021-07-06 | $48.81 | $48.95 | $48.69 | $48.95 | $47.24 | 627,684 |
| 2021-07-02 | $48.81 | $48.87 | $48.81 | $48.85 | $47.14 | 343,319 |
| 2021-07-01 | $48.77 | $48.88 | $48.77 | $48.81 | $47.11 | 504,417 |
| 2021-06-30 | $48.79 | $48.86 | $48.75 | $48.77 | $47.07 | 666,209 |
| 2021-06-29 | $48.62 | $48.81 | $48.62 | $48.76 | $47.06 | 764,619 |
| 2021-06-28 | $48.50 | $48.69 | $48.42 | $48.69 | $46.99 | 401,387 |
| 2021-06-25 | $48.47 | $48.58 | $48.40 | $48.42 | $46.73 | 1,086,259 |
| 2021-06-24 | $48.42 | $48.50 | $48.36 | $48.50 | $46.81 | 478,679 |
| 2021-06-23 | $48.80 | $48.86 | $48.36 | $48.41 | $46.72 | 906,377 |
| 2021-06-22 | $48.90 | $48.98 | $48.78 | $48.78 | $47.08 | 767,523 |
| 2021-06-21 | $48.80 | $48.95 | $48.80 | $48.91 | $47.20 | 498,364 |
| 2021-06-18 | $48.90 | $48.96 | $48.76 | $48.80 | $47.10 | 1,139,645 |
| 2021-06-17 | $49.01 | $49.08 | $48.90 | $48.90 | $47.19 | 380,852 |
| 2021-06-16 | $49.02 | $49.13 | $48.96 | $49.01 | $47.30 | 732,031 |
| 2021-06-15 | $49.07 | $49.12 | $48.96 | $49.02 | $47.31 | 421,081 |
| 2021-06-14 | $49.17 | $49.24 | $48.97 | $49.00 | $47.29 | 767,436 |
| 2021-06-11 | $49.08 | $49.26 | $49.06 | $49.18 | $47.46 | 495,305 |
| 2021-06-10 | $48.98 | $49.15 | $48.96 | $49.15 | $47.43 | 451,436 |
| 2021-06-09 | $48.98 | $49.04 | $48.92 | $48.96 | $47.25 | 522,228 |
| 2021-06-08 | $48.98 | $48.98 | $48.94 | $48.96 | $47.25 | 798,269 |
| 2021-06-07 | $49.00 | $49.05 | $48.96 | $48.97 | $47.26 | 870,112 |
| 2021-06-04 | $48.95 | $48.99 | $48.92 | $48.97 | $47.26 | 1,530,006 |
| 2021-06-03 | $48.85 | $48.95 | $48.85 | $48.90 | $47.19 | 911,852 |
| 2021-06-02 | $49.03 | $49.05 | $48.83 | $48.86 | $47.15 | 1,458,153 |
| 2021-06-01 | $49.10 | $49.14 | $48.98 | $49.07 | $47.36 | 688,192 |
| 2021-05-28 | $49.07 | $49.12 | $48.89 | $49.12 | $47.40 | 949,920 |
| 2021-05-27 | $49.08 | $49.10 | $48.88 | $48.96 | $47.25 | 837,918 |
| 2021-05-26 | $49.00 | $49.11 | $48.99 | $49.05 | $47.34 | 889,719 |
| 2021-05-25 | $49.07 | $49.10 | $49.00 | $49.00 | $47.29 | 710,547 |
| 2021-05-24 | $49.10 | $49.12 | $48.95 | $49.02 | $47.31 | 433,932 |
| 2021-05-21 | $48.98 | $49.15 | $48.92 | $49.12 | $47.40 | 416,693 |
| 2021-05-20 | $48.85 | $49.12 | $48.85 | $49.01 | $47.30 | 468,896 |
| 2021-05-19 | $48.70 | $49.02 | $48.61 | $48.96 | $47.25 | 418,213 |
| 2021-05-18 | $49.06 | $49.15 | $48.81 | $48.84 | $47.13 | 558,867 |
| 2021-05-17 | $49.20 | $49.26 | $48.97 | $49.05 | $47.34 | 778,928 |
| 2021-05-14 | $49.30 | $49.31 | $49.13 | $49.21 | $47.49 | 664,161 |
| 2021-05-13 | $49.10 | $49.27 | $49.10 | $49.15 | $47.43 | 1,545,188 |
| 2021-05-12 | $49.35 | $49.38 | $48.83 | $48.97 | $47.26 | 1,631,385 |
| 2021-05-11 | $49.39 | $49.45 | $49.17 | $49.38 | $47.66 | 962,449 |
| 2021-05-10 | $49.55 | $49.55 | $49.43 | $49.45 | $47.72 | 925,484 |
| 2021-05-07 | $49.65 | $49.65 | $49.43 | $49.55 | $47.82 | 404,646 |
| 2021-05-06 | $49.45 | $49.66 | $49.36 | $49.65 | $47.92 | 611,095 |
| 2021-05-05 | $49.49 | $49.59 | $49.41 | $49.45 | $47.72 | 480,747 |
| 2021-05-04 | $49.47 | $49.63 | $49.40 | $49.53 | $47.80 | 673,200 |
| 2021-05-03 | $49.38 | $49.60 | $49.32 | $49.54 | $47.81 | 592,246 |
| 2021-04-30 | $49.54 | $49.63 | $49.18 | $49.36 | $47.64 | 1,724,591 |
| 2021-04-29 | $49.65 | $49.73 | $49.49 | $49.58 | $47.85 | 745,211 |
| 2021-04-28 | $49.85 | $49.92 | $49.64 | $49.92 | $47.86 | 2,180,317 |
| 2021-04-27 | $49.85 | $49.88 | $49.71 | $49.79 | $47.74 | 787,453 |
| 2021-04-26 | $49.76 | $49.83 | $49.60 | $49.77 | $47.72 | 559,033 |
| 2021-04-23 | $49.80 | $49.80 | $49.68 | $49.68 | $47.63 | 805,726 |
| 2021-04-22 | $49.94 | $49.94 | $49.73 | $49.76 | $47.71 | 579,743 |
| 2021-04-21 | $49.65 | $49.97 | $49.60 | $49.97 | $47.91 | 901,351 |
| 2021-04-20 | $49.56 | $49.67 | $49.47 | $49.67 | $47.62 | 1,416,125 |
| 2021-04-19 | $49.57 | $49.60 | $49.45 | $49.60 | $47.55 | 842,636 |
| 2021-04-16 | $49.63 | $49.80 | $49.54 | $49.57 | $47.53 | 600,679 |
| 2021-04-15 | $49.47 | $49.54 | $49.45 | $49.53 | $47.49 | 767,025 |
| 2021-04-14 | $49.42 | $49.45 | $49.36 | $49.45 | $47.41 | 467,471 |
| 2021-04-13 | $49.36 | $49.51 | $49.22 | $49.44 | $47.40 | 468,991 |
| 2021-04-12 | $49.40 | $49.41 | $49.34 | $49.34 | $47.30 | 629,190 |
| 2021-04-09 | $49.39 | $49.42 | $49.33 | $49.35 | $47.31 | 351,786 |
| 2021-04-08 | $49.44 | $49.44 | $49.33 | $49.39 | $47.35 | 258,717 |
| 2021-04-07 | $49.36 | $49.47 | $49.28 | $49.44 | $47.40 | 471,229 |
| 2021-04-06 | $49.24 | $49.31 | $49.13 | $49.28 | $47.25 | 974,261 |
| 2021-04-05 | $49.18 | $49.24 | $49.06 | $49.24 | $47.21 | 930,209 |
| 2021-04-01 | $49.05 | $49.19 | $48.96 | $49.19 | $47.16 | 733,546 |
| 2021-03-31 | $49.13 | $49.15 | $48.95 | $49.05 | $47.03 | 516,850 |
| 2021-03-30 | $49.01 | $49.14 | $48.82 | $49.14 | $47.11 | 991,695 |
| 2021-03-29 | $49.00 | $49.11 | $48.98 | $49.04 | $47.02 | 858,901 |
| 2021-03-26 | $49.10 | $49.13 | $49.03 | $49.10 | $47.07 | 933,646 |
| 2021-03-25 | $49.04 | $49.14 | $48.88 | $49.10 | $47.07 | 1,094,573 |
| 2021-03-24 | $49.00 | $49.19 | $48.95 | $49.02 | $47.00 | 810,528 |
| 2021-03-23 | $48.88 | $49.08 | $48.79 | $49.05 | $47.03 | 1,355,472 |
| 2021-03-22 | $48.72 | $49.14 | $48.72 | $48.96 | $46.94 | 780,760 |
| 2021-03-19 | $48.59 | $49.07 | $48.25 | $48.93 | $46.91 | 4,215,957 |
| 2021-03-18 | $48.60 | $48.67 | $48.52 | $48.67 | $46.66 | 610,191 |
| 2021-03-17 | $48.80 | $48.81 | $48.55 | $48.59 | $46.59 | 1,106,587 |
| 2021-03-16 | $48.65 | $48.84 | $48.58 | $48.78 | $46.77 | 1,081,587 |
| 2021-03-15 | $48.39 | $48.74 | $48.32 | $48.68 | $46.67 | 854,159 |
| 2021-03-12 | $48.39 | $48.49 | $48.21 | $48.21 | $46.22 | 761,896 |
| 2021-03-11 | $48.37 | $48.49 | $48.24 | $48.40 | $46.40 | 672,547 |
| 2021-03-10 | $48.09 | $48.46 | $48.09 | $48.36 | $46.37 | 1,060,377 |
| 2021-03-09 | $48.13 | $48.41 | $48.04 | $48.09 | $46.11 | 1,065,109 |
| 2021-03-08 | $47.48 | $48.36 | $47.40 | $47.99 | $46.01 | 1,677,108 |
| 2021-03-05 | $47.50 | $47.52 | $47.16 | $47.42 | $45.46 | 1,088,561 |
| 2021-03-04 | $47.11 | $47.82 | $47.07 | $47.36 | $45.41 | 1,317,485 |
| 2021-03-03 | $47.48 | $47.61 | $46.93 | $47.10 | $45.16 | 2,077,811 |
| 2021-03-02 | $48.02 | $48.11 | $47.65 | $47.70 | $45.73 | 1,363,196 |
| 2021-03-01 | $48.26 | $48.34 | $47.97 | $48.04 | $46.06 | 739,183 |
| 2021-02-26 | $48.21 | $48.42 | $47.29 | $48.01 | $46.03 | 1,636,498 |
| 2021-02-25 | $48.44 | $48.48 | $48.03 | $48.15 | $46.16 | 1,804,676 |
| 2021-02-24 | $48.59 | $48.59 | $48.42 | $48.46 | $46.46 | 1,272,113 |
| 2021-02-23 | $48.60 | $48.64 | $48.41 | $48.59 | $46.59 | 1,110,296 |
| 2021-02-22 | $48.60 | $48.60 | $48.43 | $48.58 | $46.58 | 1,548,901 |
| 2021-02-19 | $48.69 | $48.72 | $48.41 | $48.60 | $46.60 | 1,757,520 |
| 2021-02-18 | $48.64 | $48.75 | $48.59 | $48.69 | $46.68 | 602,235 |
| 2021-02-17 | $48.57 | $48.71 | $48.53 | $48.61 | $46.60 | 738,947 |
| 2021-02-16 | $48.77 | $48.77 | $48.49 | $48.55 | $46.55 | 677,444 |
| 2021-02-12 | $48.72 | $48.79 | $48.50 | $48.60 | $46.60 | 1,381,089 |
| 2021-02-11 | $48.80 | $48.87 | $48.69 | $48.75 | $46.74 | 1,546,047 |
| 2021-02-10 | $48.88 | $48.96 | $48.75 | $48.75 | $46.74 | 615,600 |
| 2021-02-09 | $48.75 | $48.95 | $48.75 | $48.81 | $46.80 | 768,371 |
| 2021-02-08 | $48.84 | $48.93 | $48.82 | $48.93 | $46.91 | 1,027,722 |
| 2021-02-05 | $48.96 | $48.98 | $48.86 | $48.90 | $46.88 | 611,522 |
| 2021-02-04 | $48.84 | $48.91 | $48.75 | $48.88 | $46.86 | 356,067 |
| 2021-02-03 | $48.70 | $48.88 | $48.67 | $48.77 | $46.76 | 976,971 |
| 2021-02-02 | $48.65 | $48.98 | $48.64 | $48.70 | $46.69 | 759,706 |
| 2021-02-01 | $48.56 | $48.94 | $48.55 | $48.85 | $46.52 | 957,300 |
| 2021-01-29 | $48.55 | $48.73 | $48.48 | $48.52 | $46.21 | 781,936 |
| 2021-01-28 | $48.52 | $48.74 | $48.51 | $48.56 | $46.25 | 816,387 |
| 2021-01-27 | $48.61 | $48.82 | $48.45 | $48.47 | $46.16 | 1,571,686 |
| 2021-01-26 | $48.73 | $48.87 | $48.67 | $48.75 | $46.43 | 636,013 |
| 2021-01-25 | $48.78 | $48.81 | $48.57 | $48.70 | $46.38 | 1,090,507 |
| 2021-01-22 | $48.53 | $48.65 | $48.52 | $48.64 | $46.32 | 645,723 |
| 2021-01-21 | $48.54 | $48.67 | $48.51 | $48.60 | $46.28 | 420,825 |
| 2021-01-20 | $48.63 | $48.66 | $48.49 | $48.58 | $46.26 | 621,968 |
| 2021-01-19 | $48.74 | $48.85 | $48.57 | $48.60 | $46.28 | 903,715 |
| 2021-01-15 | $48.42 | $48.91 | $48.32 | $48.70 | $46.38 | 802,234 |
| 2021-01-14 | $48.70 | $48.70 | $48.48 | $48.51 | $46.20 | 700,732 |
| 2021-01-13 | $48.63 | $48.78 | $48.56 | $48.63 | $46.31 | 1,259,023 |
| 2021-01-12 | $48.43 | $48.77 | $48.43 | $48.61 | $46.29 | 718,222 |
| 2021-01-11 | $48.41 | $48.60 | $48.36 | $48.52 | $46.21 | 635,278 |
| 2021-01-08 | $48.65 | $48.65 | $48.38 | $48.44 | $46.13 | 863,393 |
| 2021-01-07 | $48.48 | $48.68 | $48.33 | $48.65 | $46.33 | 646,072 |
| 2021-01-06 | $48.35 | $48.56 | $48.18 | $48.53 | $46.22 | 1,604,536 |
| 2021-01-05 | $48.52 | $48.52 | $48.16 | $48.20 | $45.90 | 1,053,264 |
| 2021-01-04 | $48.55 | $48.59 | $48.22 | $48.44 | $46.13 | 1,930,225 |
| 2020-12-31 | $48.59 | $48.62 | $48.51 | $48.53 | $46.22 | 490,920 |
| 2020-12-30 | $48.55 | $48.67 | $48.51 | $48.59 | $46.27 | 831,512 |
| 2020-12-29 | $48.69 | $48.69 | $48.50 | $48.51 | $46.20 | 679,473 |
| 2020-12-28 | $48.71 | $48.74 | $48.49 | $48.61 | $46.29 | 456,179 |
| 2020-12-24 | $48.72 | $48.74 | $48.55 | $48.65 | $46.33 | 346,992 |
| 2020-12-23 | $49.00 | $49.00 | $48.65 | $48.68 | $46.36 | 1,210,193 |
| 2020-12-22 | $48.99 | $48.99 | $48.82 | $48.89 | $46.56 | 1,265,344 |
| 2020-12-21 | $49.05 | $49.08 | $48.86 | $49.07 | $46.73 | 1,381,370 |
| 2020-12-18 | $49.16 | $49.21 | $49.00 | $49.06 | $46.72 | 1,510,363 |
| 2020-12-17 | $49.12 | $49.18 | $49.07 | $49.12 | $46.78 | 1,304,205 |
| 2020-12-16 | $49.20 | $49.20 | $49.08 | $49.13 | $46.79 | 1,497,758 |
| 2020-12-15 | $49.14 | $49.24 | $49.08 | $49.15 | $46.81 | 956,173 |
| 2020-12-14 | $49.14 | $49.18 | $49.04 | $49.04 | $46.70 | 920,681 |
| 2020-12-11 | $49.07 | $49.13 | $49.05 | $49.09 | $46.75 | 659,192 |
| 2020-12-10 | $49.11 | $49.15 | $49.03 | $49.07 | $46.73 | 1,730,450 |
| 2020-12-09 | $49.14 | $49.27 | $49.03 | $49.14 | $46.80 | 1,016,502 |
| 2020-12-08 | $49.14 | $49.18 | $49.05 | $49.11 | $46.77 | 1,044,865 |
| 2020-12-07 | $49.24 | $49.26 | $49.09 | $49.16 | $46.82 | 1,117,614 |
| 2020-12-04 | $49.24 | $49.27 | $49.14 | $49.24 | $46.89 | 1,225,699 |
| 2020-12-03 | $49.11 | $49.38 | $49.08 | $49.17 | $46.83 | 1,103,651 |
| 2020-12-02 | $49.03 | $49.22 | $48.98 | $49.18 | $46.84 | 1,249,212 |
| 2020-12-01 | $49.08 | $49.11 | $48.96 | $49.03 | $46.69 | 2,372,298 |
| 2020-11-30 | $49.11 | $49.12 | $48.94 | $49.11 | $46.77 | 1,896,791 |
| 2020-11-27 | $49.11 | $49.13 | $49.03 | $49.09 | $46.75 | 396,545 |
| 2020-11-25 | $49.11 | $49.17 | $49.00 | $49.11 | $46.77 | 1,835,531 |
| 2020-11-24 | $49.17 | $49.24 | $49.09 | $49.10 | $46.76 | 1,463,083 |
| 2020-11-23 | $49.18 | $49.18 | $49.06 | $49.13 | $46.79 | 1,010,325 |
| 2020-11-20 | $49.18 | $49.24 | $49.05 | $49.14 | $46.80 | 891,897 |
| 2020-11-19 | $49.05 | $49.18 | $49.02 | $49.18 | $46.84 | 693,664 |
| 2020-11-18 | $48.96 | $49.13 | $48.94 | $49.03 | $46.69 | 938,320 |
| 2020-11-17 | $49.00 | $49.06 | $48.90 | $48.90 | $46.57 | 1,562,480 |
| 2020-11-16 | $49.20 | $49.20 | $48.94 | $49.00 | $46.66 | 974,094 |
| 2020-11-13 | $49.10 | $49.25 | $48.97 | $49.00 | $46.66 | 1,747,935 |
| 2020-11-12 | $49.05 | $49.12 | $48.78 | $48.97 | $46.64 | 1,718,869 |
| 2020-11-11 | $49.14 | $49.30 | $49.00 | $49.09 | $46.75 | 567,244 |
| 2020-11-10 | $48.95 | $49.28 | $48.79 | $49.18 | $46.84 | 1,798,374 |
| 2020-11-09 | $49.52 | $49.65 | $48.70 | $48.81 | $46.48 | 2,722,897 |
| 2020-11-06 | $49.33 | $49.48 | $49.25 | $49.25 | $46.90 | 1,991,213 |
| 2020-11-05 | $49.60 | $49.74 | $49.30 | $49.30 | $46.95 | 1,655,068 |
| 2020-11-04 | $49.52 | $49.86 | $49.22 | $49.80 | $47.43 | 3,159,317 |
| 2020-11-03 | $49.80 | $49.85 | $49.44 | $49.46 | $47.10 | 2,147,706 |
| 2020-11-02 | $49.89 | $49.89 | $49.56 | $49.80 | $47.43 | 1,773,467 |
| 2020-10-30 | $49.70 | $50.00 | $49.45 | $50.00 | $47.62 | 3,056,107 |
| 2020-10-29 | $49.76 | $49.92 | $49.60 | $49.82 | $47.16 | 2,522,217 |
| 2020-10-28 | $49.80 | $49.95 | $49.60 | $49.83 | $47.17 | 2,519,804 |
| 2020-10-27 | $49.81 | $50.02 | $49.71 | $49.91 | $47.24 | 2,402,729 |
| 2020-10-26 | $49.84 | $50.01 | $49.73 | $49.75 | $47.09 | 3,731,222 |
| 2020-10-23 | $50.03 | $50.18 | $49.75 | $50.03 | $47.35 | 2,828,218 |
| 2020-10-22 | $49.80 | $50.25 | $49.56 | $50.17 | $47.49 | 20,620,977 |
| 2020-10-21 | $49.86 | $50.05 | $49.47 | $49.90 | $47.23 | 24,876,156 |
| 2020-10-20 | $46.40 | $46.45 | $45.32 | $45.74 | $43.29 | 264,081 |
| 2020-10-19 | $46.25 | $46.49 | $45.81 | $46.13 | $43.66 | 284,397 |
| 2020-10-16 | $45.72 | $46.57 | $45.72 | $46.23 | $43.76 | 302,840 |
| 2020-10-15 | $45.54 | $46.20 | $45.23 | $45.95 | $43.49 | 300,137 |
| 2020-10-14 | $46.07 | $46.31 | $45.48 | $45.89 | $43.44 | 329,664 |
| 2020-10-13 | $45.19 | $45.62 | $44.55 | $45.50 | $43.07 | 409,126 |
| 2020-10-12 | $44.47 | $46.05 | $44.22 | $45.65 | $43.21 | 318,808 |
| 2020-10-09 | $45.05 | $45.05 | $43.89 | $44.52 | $42.14 | 248,426 |
| 2020-10-08 | $44.41 | $44.67 | $44.01 | $44.64 | $42.25 | 272,374 |
| 2020-10-07 | $44.05 | $44.20 | $43.72 | $44.03 | $41.68 | 368,062 |
| 2020-10-06 | $44.11 | $44.76 | $43.39 | $43.64 | $41.31 | 333,275 |
| 2020-10-05 | $43.14 | $43.89 | $42.52 | $43.86 | $41.51 | 321,748 |
| 2020-10-02 | $41.45 | $43.01 | $41.39 | $42.86 | $40.57 | 295,606 |
| 2020-10-01 | $41.62 | $42.13 | $40.32 | $41.90 | $39.66 | 444,852 |
| 2020-09-30 | $41.37 | $41.93 | $40.87 | $41.33 | $39.12 | 362,078 |
| 2020-09-29 | $41.56 | $41.84 | $40.94 | $41.04 | $38.85 | 325,582 |
| 2020-09-28 | $41.43 | $41.90 | $41.10 | $41.45 | $39.23 | 325,296 |
| 2020-09-25 | $39.85 | $41.08 | $39.72 | $40.97 | $38.78 | 321,993 |
| 2020-09-24 | $39.55 | $40.74 | $39.27 | $40.19 | $38.04 | 275,701 |
| 2020-09-23 | $40.63 | $40.85 | $39.41 | $39.45 | $37.34 | 337,190 |
| 2020-09-22 | $39.85 | $40.91 | $39.68 | $40.68 | $38.50 | 336,164 |
| 2020-09-21 | $39.69 | $40.47 | $39.29 | $39.91 | $37.78 | 422,584 |
| 2020-09-18 | $40.24 | $40.24 | $39.00 | $40.04 | $37.90 | 1,560,444 |
| 2020-09-17 | $40.64 | $40.64 | $39.43 | $40.09 | $37.95 | 566,828 |
| 2020-09-16 | $41.00 | $41.58 | $40.70 | $40.85 | $38.67 | 453,146 |
| 2020-09-15 | $41.11 | $41.63 | $40.65 | $41.00 | $38.81 | 335,621 |
| 2020-09-14 | $40.96 | $41.51 | $40.60 | $40.69 | $38.51 | 471,467 |
| 2020-09-11 | $40.88 | $41.27 | $40.39 | $40.84 | $38.66 | 366,817 |
| 2020-09-10 | $42.15 | $42.15 | $40.84 | $40.89 | $38.70 | 249,352 |
| 2020-09-09 | $41.87 | $42.66 | $41.58 | $42.16 | $39.91 | 277,771 |
| 2020-09-08 | $42.95 | $42.96 | $41.12 | $41.76 | $39.53 | 602,989 |
| 2020-09-04 | $43.92 | $43.92 | $42.40 | $43.01 | $40.71 | 246,649 |
| 2020-09-03 | $44.18 | $44.64 | $43.04 | $43.38 | $41.06 | 270,848 |
| 2020-09-02 | $43.07 | $44.26 | $43.00 | $43.98 | $41.63 | 315,246 |
| 2020-09-01 | $43.42 | $43.56 | $42.69 | $43.11 | $40.80 | 315,862 |
| 2020-08-31 | $43.83 | $43.93 | $43.43 | $43.68 | $41.34 | 433,796 |
| 2020-08-28 | $43.85 | $43.85 | $43.15 | $43.73 | $41.39 | 203,204 |
| 2020-08-27 | $43.57 | $43.74 | $43.04 | $43.47 | $41.15 | 255,603 |
| 2020-08-26 | $44.02 | $44.12 | $43.03 | $43.17 | $40.86 | 258,997 |
| 2020-08-25 | $45.04 | $45.04 | $43.52 | $44.14 | $41.78 | 315,503 |
| 2020-08-24 | $44.22 | $44.92 | $43.85 | $44.86 | $42.46 | 305,555 |
| 2020-08-21 | $43.31 | $43.87 | $43.15 | $43.85 | $41.51 | 348,448 |
| 2020-08-20 | $43.32 | $43.99 | $43.29 | $43.42 | $41.10 | 217,104 |
| 2020-08-19 | $44.08 | $44.31 | $43.68 | $43.81 | $41.47 | 344,995 |
| 2020-08-18 | $44.91 | $45.18 | $43.91 | $44.01 | $41.66 | 572,273 |
| 2020-08-17 | $44.74 | $45.62 | $44.39 | $44.98 | $42.57 | 505,852 |
| 2020-08-14 | $44.46 | $44.87 | $44.01 | $44.80 | $42.40 | 388,852 |
| 2020-08-13 | $44.14 | $44.91 | $43.61 | $44.78 | $42.39 | 322,830 |
| 2020-08-12 | $44.35 | $44.75 | $43.76 | $44.44 | $42.06 | 330,047 |
| 2020-08-11 | $45.55 | $45.70 | $43.74 | $43.89 | $41.54 | 596,853 |
| 2020-08-10 | $44.52 | $45.09 | $44.24 | $44.93 | $42.53 | 485,671 |
| 2020-08-07 | $42.69 | $44.33 | $42.63 | $44.32 | $41.95 | 407,928 |
| 2020-08-06 | $41.73 | $42.98 | $41.68 | $42.84 | $40.55 | 426,446 |
| 2020-08-05 | $42.62 | $42.63 | $41.87 | $42.16 | $39.62 | 310,683 |
| 2020-08-04 | $41.68 | $42.81 | $41.49 | $42.31 | $39.76 | 380,588 |
| 2020-08-03 | $42.55 | $42.56 | $41.15 | $41.88 | $39.36 | 351,566 |
| 2020-07-31 | $41.39 | $42.33 | $40.81 | $42.23 | $39.69 | 539,242 |
| 2020-07-30 | $41.20 | $42.00 | $40.94 | $41.94 | $39.41 | 371,534 |
| 2020-07-29 | $41.98 | $42.22 | $41.59 | $41.84 | $39.32 | 448,835 |
| 2020-07-28 | $40.99 | $42.52 | $40.99 | $41.96 | $39.43 | 361,050 |
| 2020-07-27 | $41.09 | $41.43 | $40.16 | $41.25 | $38.77 | 389,094 |
| 2020-07-24 | $42.18 | $42.47 | $40.96 | $41.22 | $38.74 | 378,794 |
| 2020-07-23 | $41.54 | $42.16 | $41.41 | $42.00 | $39.47 | 446,754 |
| 2020-07-22 | $40.68 | $41.86 | $40.20 | $41.72 | $39.21 | 487,199 |
| 2020-07-21 | $40.34 | $41.02 | $40.06 | $41.00 | $38.53 | 797,796 |
| 2020-07-20 | $40.29 | $40.56 | $39.51 | $39.81 | $37.41 | 403,269 |
| 2020-07-17 | $39.36 | $40.57 | $39.09 | $40.46 | $38.02 | 648,200 |
| 2020-07-16 | $38.99 | $39.36 | $38.70 | $39.13 | $36.77 | 362,969 |
| 2020-07-15 | $39.81 | $40.37 | $39.02 | $39.06 | $36.71 | 446,685 |
| 2020-07-14 | $38.92 | $39.61 | $38.56 | $39.14 | $36.78 | 306,962 |
| 2020-07-13 | $39.07 | $39.47 | $38.63 | $38.86 | $36.52 | 223,904 |
| 2020-07-10 | $37.91 | $38.92 | $37.73 | $38.87 | $36.53 | 327,983 |
| 2020-07-09 | $38.70 | $38.70 | $37.30 | $37.87 | $35.59 | 475,273 |
| 2020-07-08 | $38.21 | $38.94 | $38.15 | $38.85 | $36.51 | 379,997 |
| 2020-07-07 | $38.63 | $38.87 | $38.09 | $38.41 | $36.10 | 303,854 |
| 2020-07-06 | $39.92 | $40.24 | $38.73 | $39.28 | $36.91 | 251,423 |
| 2020-07-02 | $39.92 | $40.11 | $39.15 | $39.28 | $36.91 | 248,267 |
| 2020-07-01 | $38.42 | $39.59 | $38.15 | $39.33 | $36.96 | 283,009 |
| 2020-06-30 | $38.39 | $38.98 | $38.17 | $38.44 | $36.13 | 597,424 |
| 2020-06-29 | $37.68 | $38.51 | $37.27 | $38.43 | $36.12 | 357,830 |
| 2020-06-26 | $37.72 | $38.06 | $36.93 | $37.10 | $34.87 | 944,482 |
| 2020-06-25 | $37.80 | $38.01 | $37.00 | $37.97 | $35.68 | 465,473 |
| 2020-06-24 | $37.86 | $38.21 | $37.06 | $37.95 | $35.66 | 714,059 |
| 2020-06-23 | $38.75 | $38.75 | $37.65 | $38.34 | $36.03 | 510,541 |
| 2020-06-22 | $37.29 | $38.26 | $36.98 | $38.19 | $35.89 | 369,230 |
| 2020-06-19 | $38.82 | $39.05 | $37.48 | $37.50 | $35.24 | 853,287 |
| 2020-06-18 | $38.11 | $38.73 | $37.87 | $38.52 | $36.20 | 409,823 |
| 2020-06-17 | $39.55 | $39.55 | $38.08 | $38.61 | $36.28 | 319,513 |
| 2020-06-16 | $40.37 | $40.44 | $39.10 | $39.30 | $36.93 | 408,550 |
| 2020-06-15 | $37.56 | $39.03 | $37.37 | $38.99 | $36.64 | 554,853 |
| 2020-06-12 | $40.16 | $40.16 | $37.95 | $38.73 | $36.40 | 845,135 |
| 2020-06-11 | $39.59 | $39.59 | $38.18 | $38.64 | $36.31 | 577,667 |
| 2020-06-10 | $41.90 | $42.01 | $40.46 | $40.74 | $38.29 | 444,071 |
| 2020-06-09 | $42.47 | $42.59 | $41.45 | $41.90 | $39.38 | 484,331 |
| 2020-06-08 | $42.78 | $43.50 | $42.62 | $43.15 | $40.55 | 548,129 |
| 2020-06-05 | $41.48 | $43.23 | $41.48 | $42.50 | $39.94 | 602,269 |
| 2020-06-04 | $40.96 | $41.47 | $40.08 | $40.64 | $38.19 | 423,531 |
| 2020-06-03 | $41.73 | $42.80 | $41.34 | $41.38 | $38.89 | 526,639 |
| 2020-06-02 | $40.70 | $41.32 | $40.34 | $40.74 | $38.29 | 422,338 |
| 2020-06-01 | $41.02 | $41.11 | $40.30 | $40.44 | $38.00 | 548,895 |
| 2020-05-29 | $40.00 | $41.38 | $39.83 | $40.82 | $38.36 | 776,157 |
| 2020-05-28 | $40.04 | $40.74 | $39.48 | $40.32 | $37.89 | 664,466 |
| 2020-05-27 | $39.87 | $40.06 | $39.01 | $39.24 | $36.88 | 375,369 |
| 2020-05-26 | $39.62 | $40.05 | $38.89 | $39.01 | $36.66 | 345,250 |
| 2020-05-22 | $38.64 | $38.74 | $38.00 | $38.52 | $36.20 | 306,303 |
| 2020-05-21 | $39.53 | $39.88 | $38.45 | $38.62 | $36.29 | 565,947 |
| 2020-05-20 | $40.31 | $40.85 | $39.56 | $39.70 | $37.31 | 575,192 |
| 2020-05-19 | $39.49 | $40.23 | $39.07 | $39.77 | $37.38 | 1,001,732 |
| 2020-05-18 | $38.78 | $40.09 | $38.35 | $40.00 | $37.59 | 828,268 |
| 2020-05-15 | $36.15 | $37.28 | $35.69 | $37.21 | $34.97 | 1,993,447 |
| 2020-05-14 | $35.27 | $36.12 | $34.24 | $36.04 | $33.87 | 694,342 |
| 2020-05-13 | $36.41 | $36.41 | $34.91 | $35.77 | $33.62 | 613,059 |
| 2020-05-12 | $37.99 | $38.40 | $36.66 | $36.81 | $34.59 | 724,842 |
| 2020-05-11 | $38.80 | $38.84 | $37.27 | $37.99 | $35.70 | 788,039 |
| 2020-05-08 | $39.08 | $39.49 | $38.33 | $39.35 | $36.98 | 335,863 |
| 2020-05-07 | $37.77 | $38.71 | $37.66 | $38.24 | $35.94 | 501,155 |
| 2020-05-06 | $38.92 | $38.92 | $37.05 | $37.20 | $34.96 | 451,244 |
| 2020-05-05 | $39.30 | $39.92 | $38.89 | $38.89 | $36.55 | 482,286 |
| 2020-05-04 | $38.72 | $39.38 | $37.62 | $38.81 | $36.47 | 599,657 |
| 2020-05-01 | $39.83 | $39.83 | $38.62 | $39.06 | $36.71 | 651,737 |
| 2020-04-30 | $41.94 | $42.02 | $40.40 | $40.49 | $38.05 | 511,178 |
| 2020-04-29 | $43.79 | $44.34 | $42.65 | $42.78 | $39.90 | 579,171 |
| 2020-04-28 | $43.45 | $43.75 | $42.35 | $42.67 | $39.80 | 549,748 |
| 2020-04-27 | $41.69 | $43.64 | $41.50 | $42.36 | $39.51 | 767,389 |
| 2020-04-24 | $40.60 | $41.56 | $40.02 | $41.32 | $38.54 | 510,657 |
| 2020-04-23 | $41.11 | $41.53 | $40.38 | $40.60 | $37.87 | 408,496 |
| 2020-04-22 | $40.51 | $41.61 | $39.60 | $41.11 | $38.34 | 581,213 |
| 2020-04-21 | $39.63 | $40.42 | $39.04 | $39.70 | $37.03 | 549,905 |
| 2020-04-20 | $42.53 | $42.88 | $40.49 | $40.63 | $37.90 | 637,861 |
| 2020-04-17 | $43.61 | $43.73 | $42.47 | $43.21 | $40.30 | 504,100 |
| 2020-04-16 | $42.83 | $43.40 | $41.51 | $42.66 | $39.79 | 670,750 |
| 2020-04-15 | $43.55 | $44.60 | $42.48 | $42.86 | $39.98 | 643,307 |
| 2020-04-14 | $44.95 | $45.46 | $43.94 | $45.02 | $41.99 | 628,002 |
| 2020-04-13 | $45.70 | $46.58 | $42.87 | $43.79 | $40.84 | 695,769 |
| 2020-04-09 | $45.11 | $46.82 | $44.45 | $46.58 | $43.44 | 703,961 |
| 2020-04-08 | $42.26 | $44.54 | $41.66 | $44.32 | $41.34 | 813,853 |
| 2020-04-07 | $43.03 | $43.86 | $41.07 | $42.19 | $39.35 | 912,592 |
| 2020-04-06 | $39.85 | $42.32 | $39.69 | $41.96 | $39.14 | 760,149 |
| 2020-04-03 | $38.06 | $39.39 | $37.76 | $38.10 | $35.54 | 1,178,614 |
| 2020-04-02 | $35.39 | $38.85 | $35.39 | $38.44 | $35.85 | 764,454 |
| 2020-04-01 | $36.33 | $36.87 | $35.40 | $36.20 | $33.76 | 861,415 |
| 2020-03-31 | $39.01 | $39.69 | $37.13 | $38.00 | $35.44 | 856,466 |
| 2020-03-30 | $40.18 | $40.18 | $38.47 | $39.42 | $36.77 | 670,711 |
| 2020-03-27 | $37.45 | $41.15 | $36.79 | $39.60 | $36.93 | 647,270 |
| 2020-03-26 | $34.17 | $38.96 | $34.17 | $38.79 | $36.18 | 717,018 |
| 2020-03-25 | $33.43 | $35.55 | $32.11 | $34.29 | $31.98 | 838,758 |
| 2020-03-24 | $32.16 | $34.01 | $30.15 | $33.78 | $31.51 | 715,492 |
| 2020-03-23 | $29.46 | $32.68 | $28.02 | $31.22 | $29.12 | 1,153,075 |
| 2020-03-20 | $33.60 | $34.95 | $29.60 | $29.93 | $27.92 | 1,357,169 |
| 2020-03-19 | $30.91 | $34.42 | $30.20 | $33.43 | $31.18 | 1,265,952 |
| 2020-03-18 | $34.48 | $36.34 | $27.08 | $31.13 | $29.03 | 1,723,553 |
| 2020-03-17 | $34.62 | $37.55 | $34.21 | $36.65 | $34.18 | 1,293,713 |
| 2020-03-16 | $35.20 | $38.52 | $33.25 | $33.79 | $31.52 | 1,384,136 |
| 2020-03-13 | $41.60 | $41.89 | $38.47 | $41.38 | $38.59 | 956,369 |
| 2020-03-12 | $42.60 | $42.75 | $38.53 | $39.50 | $36.84 | 1,115,168 |
| 2020-03-11 | $47.50 | $48.20 | $44.73 | $45.65 | $42.58 | 740,758 |
| 2020-03-10 | $48.13 | $50.25 | $46.48 | $48.73 | $45.45 | 1,271,200 |
| 2020-03-09 | $49.00 | $49.50 | $46.70 | $47.26 | $44.08 | 1,018,200 |
| 2020-03-06 | $50.71 | $52.08 | $49.92 | $51.83 | $48.34 | 498,071 |
| 2020-03-05 | $51.05 | $52.24 | $51.00 | $51.86 | $48.37 | 638,702 |
| 2020-03-04 | $49.80 | $52.12 | $49.60 | $52.09 | $48.58 | 707,996 |
| 2020-03-03 | $49.41 | $50.57 | $48.53 | $49.08 | $45.78 | 671,803 |
| 2020-03-02 | $47.08 | $49.58 | $46.76 | $49.54 | $46.21 | 825,588 |
| 2020-02-28 | $48.81 | $48.97 | $45.47 | $47.08 | $43.91 | 1,689,200 |
| 2020-02-27 | $51.82 | $52.28 | $49.48 | $49.55 | $46.22 | 578,187 |
| 2020-02-26 | $53.22 | $53.87 | $52.15 | $52.23 | $48.71 | 519,835 |
| 2020-02-25 | $54.25 | $54.39 | $53.08 | $53.10 | $49.53 | 495,072 |
| 2020-02-24 | $54.12 | $54.71 | $54.03 | $54.26 | $50.61 | 840,703 |
| 2020-02-21 | $54.90 | $55.32 | $54.44 | $54.51 | $50.84 | 577,106 |
| 2020-02-20 | $54.91 | $55.20 | $54.51 | $54.83 | $51.14 | 282,513 |
| 2020-02-19 | $55.70 | $55.88 | $55.00 | $55.05 | $51.34 | 438,894 |
| 2020-02-18 | $55.96 | $56.14 | $55.77 | $55.79 | $52.04 | 278,905 |
| 2020-02-14 | $55.87 | $56.09 | $55.62 | $55.78 | $52.03 | 252,521 |
| 2020-02-13 | $55.03 | $55.80 | $54.98 | $55.77 | $52.02 | 279,960 |
| 2020-02-12 | $55.21 | $55.75 | $54.92 | $55.11 | $51.40 | 585,119 |
| 2020-02-11 | $54.54 | $55.19 | $54.54 | $55.13 | $51.42 | 478,341 |
| 2020-02-10 | $54.59 | $54.70 | $54.12 | $54.45 | $50.79 | 494,872 |
| 2020-02-07 | $54.81 | $54.92 | $54.46 | $54.49 | $50.82 | 376,436 |
| 2020-02-06 | $54.53 | $54.91 | $54.46 | $54.68 | $51.00 | 343,165 |
| 2020-02-05 | $54.17 | $54.64 | $53.96 | $54.51 | $50.84 | 492,211 |
| 2020-02-04 | $54.51 | $54.60 | $54.02 | $54.17 | $50.52 | 672,359 |
| 2020-02-03 | $54.31 | $54.55 | $53.97 | $54.52 | $50.85 | 576,597 |
| 2020-01-31 | $54.66 | $55.02 | $54.15 | $54.23 | $50.58 | 622,272 |
| 2020-01-30 | $54.45 | $55.05 | $54.39 | $55.00 | $51.01 | 680,176 |
| 2020-01-29 | $54.29 | $55.24 | $54.04 | $54.60 | $50.64 | 1,095,864 |
| 2020-01-28 | $53.74 | $54.42 | $53.74 | $54.32 | $50.38 | 667,970 |
| 2020-01-27 | $53.43 | $53.96 | $53.30 | $53.73 | $49.83 | 768,239 |
| 2020-01-24 | $52.86 | $53.46 | $52.83 | $53.44 | $49.56 | 751,595 |
| 2020-01-23 | $52.27 | $52.95 | $52.17 | $52.89 | $49.05 | 550,133 |
| 2020-01-22 | $52.00 | $52.40 | $51.43 | $52.33 | $48.53 | 1,358,342 |
| 2020-01-21 | $51.49 | $51.98 | $51.19 | $51.88 | $48.12 | 512,344 |
| 2020-01-17 | $51.30 | $51.50 | $50.89 | $51.38 | $47.65 | 453,334 |
| 2020-01-16 | $51.29 | $51.57 | $51.08 | $51.19 | $47.48 | 553,439 |
| 2020-01-15 | $50.26 | $51.20 | $50.26 | $51.18 | $47.47 | 662,397 |
| 2020-01-14 | $50.29 | $50.65 | $49.85 | $50.18 | $46.54 | 739,154 |
| 2020-01-13 | $49.71 | $50.31 | $49.71 | $50.18 | $46.54 | 1,045,789 |
| 2020-01-10 | $49.04 | $49.76 | $48.88 | $49.71 | $46.10 | 916,070 |
| 2020-01-09 | $49.00 | $49.05 | $48.52 | $48.92 | $45.37 | 1,001,237 |
| 2020-01-08 | $48.91 | $49.25 | $48.74 | $48.99 | $45.44 | 2,726,729 |
| 2020-01-07 | $49.65 | $49.65 | $49.13 | $49.20 | $45.63 | 268,353 |
| 2020-01-06 | $49.90 | $50.13 | $49.67 | $49.75 | $46.14 | 429,784 |
| 2020-01-03 | $49.59 | $50.02 | $49.59 | $49.86 | $46.24 | 263,367 |
| 2020-01-02 | $50.91 | $50.91 | $49.57 | $49.69 | $46.08 | 369,445 |
| 2019-12-31 | $50.54 | $50.90 | $50.52 | $50.71 | $47.03 | 316,558 |
| 2019-12-30 | $50.31 | $50.66 | $50.16 | $50.56 | $46.89 | 220,986 |
| 2019-12-27 | $50.43 | $50.58 | $50.21 | $50.47 | $46.81 | 185,995 |
| 2019-12-26 | $50.19 | $50.45 | $50.05 | $50.35 | $46.70 | 135,696 |
| 2019-12-24 | $50.40 | $50.40 | $49.91 | $50.13 | $46.49 | 209,127 |
| 2019-12-23 | $51.25 | $51.36 | $50.26 | $50.30 | $46.65 | 355,057 |
| 2019-12-20 | $51.28 | $51.66 | $51.07 | $51.15 | $47.44 | 1,609,125 |
| 2019-12-19 | $51.70 | $51.98 | $51.16 | $51.39 | $47.66 | 590,094 |
| 2019-12-18 | $51.49 | $51.70 | $50.50 | $51.55 | $47.81 | 524,721 |
| 2019-12-17 | $50.89 | $51.37 | $50.73 | $51.25 | $47.53 | 431,910 |
| 2019-12-16 | $49.95 | $50.83 | $49.55 | $50.83 | $47.14 | 535,007 |
| 2019-12-13 | $49.30 | $50.04 | $49.15 | $49.95 | $46.33 | 418,860 |
| 2019-12-12 | $49.23 | $49.73 | $49.09 | $49.33 | $45.75 | 481,527 |
| 2019-12-11 | $48.99 | $49.41 | $48.76 | $49.28 | $45.70 | 396,270 |
| 2019-12-10 | $48.72 | $48.98 | $48.42 | $48.91 | $45.36 | 261,047 |
| 2019-12-09 | $49.00 | $49.00 | $48.38 | $48.77 | $45.23 | 273,371 |
| 2019-12-06 | $48.88 | $49.39 | $48.74 | $48.78 | $45.24 | 311,538 |
| 2019-12-05 | $49.08 | $49.18 | $48.61 | $48.83 | $45.29 | 335,492 |
| 2019-12-04 | $48.69 | $49.31 | $48.67 | $49.20 | $45.63 | 370,373 |
| 2019-12-03 | $48.14 | $48.68 | $47.96 | $48.63 | $45.10 | 286,355 |
| 2019-12-02 | $48.31 | $48.31 | $47.85 | $48.00 | $44.52 | 386,908 |
| 2019-11-29 | $48.63 | $48.82 | $48.39 | $48.45 | $44.93 | 102,359 |
| 2019-11-27 | $48.33 | $48.61 | $47.98 | $48.61 | $45.08 | 362,301 |
| 2019-11-26 | $48.38 | $48.60 | $48.08 | $48.19 | $44.69 | 350,153 |
| 2019-11-25 | $48.53 | $48.70 | $48.24 | $48.35 | $44.84 | 416,365 |
| 2019-11-22 | $49.10 | $49.10 | $48.21 | $48.45 | $44.93 | 257,041 |
| 2019-11-21 | $49.56 | $49.56 | $48.48 | $48.93 | $45.38 | 356,896 |
| 2019-11-20 | $48.50 | $48.92 | $48.36 | $48.84 | $45.30 | 254,372 |
| 2019-11-19 | $48.39 | $48.60 | $48.00 | $48.43 | $44.92 | 404,766 |
| 2019-11-18 | $48.42 | $49.02 | $48.38 | $48.45 | $44.93 | 225,934 |
| 2019-11-15 | $49.03 | $49.03 | $48.18 | $48.41 | $44.90 | 412,584 |
| 2019-11-14 | $48.67 | $49.20 | $48.41 | $48.90 | $45.35 | 561,391 |
| 2019-11-13 | $47.93 | $48.70 | $47.79 | $48.53 | $45.01 | 299,777 |
| 2019-11-12 | $47.64 | $48.06 | $47.55 | $47.88 | $44.41 | 346,070 |
| 2019-11-11 | $47.64 | $47.88 | $47.41 | $47.44 | $44.00 | 251,926 |
| 2019-11-08 | $48.13 | $48.27 | $47.52 | $47.85 | $44.38 | 288,548 |
| 2019-11-07 | $49.12 | $49.16 | $47.23 | $48.11 | $44.62 | 499,457 |
| 2019-11-06 | $49.31 | $49.82 | $49.14 | $49.15 | $45.58 | 297,989 |
| 2019-11-05 | $50.35 | $50.41 | $49.08 | $49.28 | $45.70 | 382,062 |
| 2019-11-04 | $51.82 | $51.82 | $50.23 | $50.45 | $46.79 | 476,377 |
| 2019-11-01 | $51.93 | $52.28 | $51.02 | $51.76 | $48.00 | 798,250 |
| 2019-10-31 | $51.38 | $52.30 | $51.19 | $52.15 | $48.37 | 466,952 |
| 2019-10-30 | $50.49 | $51.93 | $50.49 | $51.72 | $47.70 | 709,346 |
| 2019-10-29 | $50.60 | $50.81 | $50.39 | $50.58 | $46.65 | 449,276 |
| 2019-10-28 | $50.89 | $51.38 | $50.37 | $50.65 | $46.71 | 247,875 |
| 2019-10-25 | $51.99 | $52.07 | $51.16 | $51.21 | $47.23 | 307,346 |
| 2019-10-24 | $52.00 | $52.39 | $51.88 | $52.01 | $47.97 | 269,541 |
| 2019-10-23 | $52.22 | $52.30 | $51.63 | $52.01 | $47.97 | 231,178 |
| 2019-10-22 | $51.97 | $52.39 | $51.84 | $52.10 | $48.05 | 209,375 |
| 2019-10-21 | $52.24 | $52.40 | $51.75 | $51.96 | $47.92 | 247,933 |
| 2019-10-18 | $51.32 | $52.12 | $51.23 | $52.03 | $47.99 | 305,347 |
| 2019-10-17 | $51.08 | $51.63 | $51.07 | $51.43 | $47.43 | 239,705 |
| 2019-10-16 | $50.49 | $51.05 | $50.33 | $51.02 | $47.06 | 306,949 |
| 2019-10-15 | $51.26 | $51.48 | $50.57 | $50.65 | $46.71 | 298,091 |
| 2019-10-14 | $51.89 | $51.94 | $50.95 | $51.16 | $47.19 | 227,658 |
| 2019-10-11 | $52.14 | $52.54 | $51.77 | $51.83 | $47.80 | 470,735 |
| 2019-10-10 | $51.84 | $52.13 | $51.34 | $52.02 | $47.98 | 255,631 |
| 2019-10-09 | $52.01 | $52.14 | $51.60 | $51.88 | $47.85 | 194,351 |
| 2019-10-08 | $52.33 | $52.52 | $51.62 | $51.71 | $47.69 | 283,163 |
| 2019-10-07 | $52.85 | $52.98 | $52.25 | $52.48 | $48.40 | 326,616 |
| 2019-10-04 | $52.12 | $52.93 | $51.80 | $52.92 | $48.81 | 371,972 |
| 2019-10-03 | $51.71 | $52.16 | $51.47 | $52.12 | $48.07 | 310,026 |
| 2019-10-02 | $52.47 | $52.51 | $51.22 | $51.68 | $47.66 | 377,095 |
| 2019-10-01 | $51.95 | $52.71 | $51.89 | $52.56 | $48.48 | 418,518 |
| 2019-09-30 | $51.74 | $52.95 | $51.74 | $52.08 | $48.03 | 559,902 |
| 2019-09-27 | $51.99 | $52.05 | $51.16 | $51.45 | $47.45 | 251,759 |
| 2019-09-26 | $52.18 | $52.50 | $51.80 | $51.84 | $47.81 | 280,686 |
| 2019-09-25 | $51.86 | $52.41 | $51.66 | $52.14 | $48.09 | 329,115 |
| 2019-09-24 | $51.57 | $52.16 | $51.47 | $51.89 | $47.86 | 399,266 |
| 2019-09-23 | $51.36 | $51.78 | $51.36 | $51.43 | $47.43 | 356,702 |
| 2019-09-20 | $51.15 | $51.67 | $50.84 | $51.47 | $47.47 | 769,612 |
| 2019-09-19 | $50.96 | $51.27 | $50.71 | $51.11 | $47.14 | 250,985 |
| 2019-09-18 | $50.47 | $50.73 | $49.86 | $50.72 | $46.78 | 433,275 |
| 2019-09-17 | $50.07 | $50.61 | $50.00 | $50.34 | $46.43 | 317,493 |
| 2019-09-16 | $50.17 | $50.30 | $49.96 | $50.10 | $46.21 | 319,543 |
| 2019-09-13 | $50.73 | $50.92 | $49.78 | $50.17 | $46.27 | 366,279 |
| 2019-09-12 | $50.61 | $51.03 | $50.40 | $50.74 | $46.80 | 443,901 |
| 2019-09-11 | $49.44 | $50.28 | $48.93 | $50.19 | $46.29 | 504,441 |
| 2019-09-10 | $49.72 | $49.72 | $48.71 | $49.44 | $45.60 | 381,895 |
| 2019-09-09 | $50.41 | $50.52 | $49.42 | $49.79 | $45.92 | 325,479 |
| 2019-09-06 | $51.10 | $51.16 | $50.38 | $50.52 | $46.60 | 279,224 |
| 2019-09-05 | $51.51 | $51.70 | $50.73 | $50.81 | $46.86 | 299,147 |
| 2019-09-04 | $52.00 | $52.00 | $51.40 | $51.65 | $47.64 | 248,403 |
| 2019-09-03 | $50.88 | $51.73 | $50.87 | $51.71 | $47.69 | 272,870 |
| 2019-08-30 | $51.45 | $51.47 | $50.96 | $51.01 | $47.05 | 320,502 |
| 2019-08-29 | $50.95 | $51.32 | $50.70 | $51.30 | $47.31 | 261,961 |
| 2019-08-28 | $50.29 | $51.01 | $50.24 | $50.67 | $46.73 | 369,263 |
| 2019-08-27 | $50.52 | $50.74 | $49.93 | $50.24 | $46.34 | 430,223 |
| 2019-08-26 | $50.03 | $50.46 | $49.95 | $50.32 | $46.41 | 327,039 |
| 2019-08-23 | $50.92 | $51.22 | $49.66 | $49.78 | $45.91 | 296,613 |
| 2019-08-22 | $51.20 | $51.33 | $50.62 | $51.04 | $47.07 | 238,743 |
| 2019-08-21 | $51.25 | $51.37 | $50.85 | $51.26 | $47.28 | 628,527 |
| 2019-08-20 | $50.70 | $50.90 | $50.28 | $50.85 | $46.90 | 399,218 |
| 2019-08-19 | $51.12 | $51.12 | $50.21 | $50.64 | $46.71 | 425,793 |
| 2019-08-16 | $50.44 | $51.06 | $50.31 | $51.00 | $47.04 | 383,888 |
| 2019-08-15 | $49.38 | $50.46 | $49.30 | $50.31 | $46.40 | 359,838 |
| 2019-08-14 | $50.34 | $50.66 | $49.16 | $49.30 | $45.47 | 378,850 |
| 2019-08-13 | $50.25 | $50.70 | $50.02 | $50.38 | $46.47 | 313,729 |
| 2019-08-12 | $50.39 | $50.74 | $50.07 | $50.46 | $46.54 | 176,000 |
| 2019-08-09 | $50.45 | $50.75 | $50.31 | $50.46 | $46.54 | 307,964 |
| 2019-08-08 | $49.60 | $50.78 | $49.39 | $50.53 | $46.60 | 410,050 |
| 2019-08-07 | $49.10 | $49.79 | $48.34 | $49.52 | $45.67 | 321,944 |
| 2019-08-06 | $48.49 | $49.09 | $47.59 | $49.04 | $45.23 | 522,859 |
| 2019-08-05 | $48.75 | $49.22 | $48.40 | $48.62 | $44.84 | 702,569 |
| 2019-08-02 | $49.66 | $50.24 | $49.08 | $49.14 | $45.05 | 494,907 |
| 2019-08-01 | $49.55 | $50.68 | $49.55 | $50.47 | $46.27 | 443,954 |
| 2019-07-31 | $50.28 | $50.68 | $49.64 | $49.67 | $45.54 | 610,970 |
| 2019-07-30 | $50.31 | $50.75 | $50.03 | $50.32 | $46.14 | 240,987 |
| 2019-07-29 | $50.59 | $50.71 | $50.11 | $50.51 | $46.31 | 326,734 |
| 2019-07-26 | $50.05 | $50.65 | $49.98 | $50.50 | $46.30 | 277,279 |
| 2019-07-25 | $50.23 | $50.38 | $49.67 | $50.01 | $45.85 | 293,602 |
| 2019-07-24 | $49.99 | $50.24 | $49.47 | $50.17 | $46.00 | 340,514 |
| 2019-07-23 | $49.74 | $50.19 | $49.44 | $49.94 | $45.79 | 378,065 |
| 2019-07-22 | $49.72 | $49.92 | $49.24 | $49.75 | $45.61 | 323,184 |
| 2019-07-19 | $50.15 | $50.54 | $49.59 | $49.62 | $45.49 | 385,342 |
| 2019-07-18 | $49.66 | $50.38 | $49.32 | $50.31 | $46.13 | 372,684 |
| 2019-07-17 | $49.41 | $50.20 | $49.41 | $49.79 | $45.65 | 419,604 |
| 2019-07-16 | $48.92 | $49.49 | $48.89 | $49.41 | $45.30 | 281,725 |
| 2019-07-15 | $49.84 | $49.88 | $49.21 | $49.30 | $45.20 | 373,797 |
| 2019-07-12 | $49.85 | $50.23 | $49.42 | $49.51 | $45.39 | 558,233 |
| 2019-07-11 | $50.50 | $50.77 | $50.05 | $50.40 | $46.21 | 296,637 |
| 2019-07-10 | $50.80 | $51.04 | $50.58 | $50.61 | $46.40 | 254,080 |
| 2019-07-09 | $50.49 | $50.71 | $50.25 | $50.66 | $46.45 | 228,683 |
| 2019-07-08 | $51.00 | $51.16 | $50.49 | $50.64 | $46.43 | 304,914 |
| 2019-07-05 | $50.96 | $51.09 | $50.34 | $51.06 | $46.81 | 313,145 |
| 2019-07-03 | $50.98 | $51.44 | $50.68 | $51.25 | $46.99 | 202,693 |
| 2019-07-02 | $50.96 | $51.23 | $50.67 | $50.86 | $46.63 | 479,905 |
| 2019-07-01 | $51.35 | $51.35 | $50.24 | $50.89 | $46.66 | 250,089 |
| 2019-06-28 | $50.79 | $51.50 | $50.79 | $50.91 | $46.68 | 720,165 |
| 2019-06-27 | $51.12 | $51.17 | $50.42 | $50.86 | $46.63 | 323,684 |
| 2019-06-26 | $51.62 | $51.81 | $51.07 | $51.09 | $46.84 | 413,212 |
| 2019-06-25 | $51.72 | $52.10 | $51.56 | $51.70 | $47.40 | 313,822 |
| 2019-06-24 | $51.89 | $51.96 | $51.27 | $51.64 | $47.35 | 601,393 |
| 2019-06-21 | $51.50 | $51.81 | $51.15 | $51.78 | $47.47 | 745,875 |
| 2019-06-20 | $51.76 | $51.89 | $51.18 | $51.83 | $47.52 | 388,597 |
| 2019-06-19 | $50.70 | $51.58 | $50.44 | $51.44 | $47.16 | 324,748 |
| 2019-06-18 | $51.25 | $51.32 | $50.59 | $50.87 | $46.64 | 249,095 |
| 2019-06-17 | $50.72 | $51.12 | $50.23 | $50.92 | $46.69 | 359,333 |
| 2019-06-14 | $50.51 | $50.94 | $50.39 | $50.72 | $46.50 | 242,709 |
| 2019-06-13 | $50.52 | $50.54 | $49.99 | $50.53 | $46.33 | 355,130 |
| 2019-06-12 | $49.60 | $50.21 | $49.60 | $50.17 | $46.00 | 404,242 |
| 2019-06-11 | $49.65 | $49.65 | $48.85 | $49.15 | $45.06 | 348,120 |
| 2019-06-10 | $49.78 | $49.78 | $49.10 | $49.65 | $45.52 | 297,739 |
| 2019-06-07 | $50.20 | $50.60 | $49.74 | $49.78 | $45.64 | 500,770 |
| 2019-06-06 | $49.55 | $49.87 | $49.19 | $49.86 | $45.71 | 903,395 |
| 2019-06-05 | $48.59 | $49.61 | $48.49 | $49.33 | $45.23 | 365,966 |
| 2019-06-04 | $47.95 | $48.76 | $47.09 | $48.59 | $44.55 | 884,807 |
| 2019-06-03 | $47.38 | $47.91 | $47.12 | $47.84 | $43.86 | 429,252 |
| 2019-05-31 | $46.18 | $47.12 | $46.17 | $47.11 | $43.19 | 448,624 |
| 2019-05-30 | $46.45 | $46.76 | $45.88 | $46.35 | $42.50 | 285,011 |
| 2019-05-29 | $46.85 | $46.94 | $46.24 | $46.52 | $42.65 | 390,121 |
| 2019-05-28 | $47.53 | $47.58 | $46.81 | $46.87 | $42.97 | 259,610 |
| 2019-05-24 | $47.77 | $48.03 | $47.46 | $47.48 | $43.53 | 451,419 |
| 2019-05-23 | $47.75 | $47.86 | $47.58 | $47.76 | $43.79 | 245,734 |
| 2019-05-22 | $47.34 | $47.89 | $47.24 | $47.87 | $43.89 | 273,815 |
| 2019-05-21 | $46.91 | $47.56 | $46.91 | $47.34 | $43.40 | 339,716 |
| 2019-05-20 | $47.15 | $47.59 | $46.86 | $47.10 | $43.18 | 456,039 |
| 2019-05-17 | $47.49 | $47.70 | $46.89 | $47.14 | $43.22 | 886,629 |
| 2019-05-16 | $47.73 | $48.21 | $47.46 | $47.80 | $43.82 | 266,508 |
| 2019-05-15 | $47.63 | $48.03 | $47.58 | $47.71 | $43.74 | 203,785 |
| 2019-05-14 | $48.20 | $48.35 | $47.72 | $47.74 | $43.77 | 213,668 |
| 2019-05-13 | $47.73 | $48.31 | $47.68 | $48.28 | $44.27 | 302,128 |
| 2019-05-10 | $47.11 | $48.01 | $46.82 | $48.01 | $44.02 | 502,895 |
| 2019-05-09 | $46.37 | $46.87 | $46.23 | $46.55 | $42.68 | 349,250 |
| 2019-05-08 | $46.97 | $46.98 | $46.28 | $46.33 | $42.48 | 279,899 |
| 2019-05-07 | $47.38 | $47.95 | $46.43 | $46.79 | $42.90 | 499,163 |
| 2019-05-06 | $46.96 | $47.65 | $46.96 | $47.45 | $43.50 | 527,904 |
| 2019-05-03 | $46.21 | $47.28 | $46.21 | $47.10 | $43.18 | 412,142 |
| 2019-05-02 | $45.70 | $46.24 | $45.57 | $46.11 | $42.28 | 381,623 |
| 2019-05-01 | $46.10 | $46.34 | $45.61 | $45.86 | $42.05 | 310,900 |
| 2019-04-30 | $45.60 | $46.57 | $45.41 | $46.44 | $42.31 | 397,046 |
| 2019-04-29 | $45.58 | $45.64 | $45.25 | $45.53 | $41.48 | 247,603 |
| 2019-04-26 | $45.76 | $46.00 | $45.61 | $45.67 | $41.61 | 245,021 |
| 2019-04-25 | $45.31 | $45.66 | $44.91 | $45.53 | $41.48 | 201,847 |
| 2019-04-24 | $45.21 | $45.48 | $44.82 | $45.14 | $41.13 | 238,941 |
| 2019-04-23 | $44.55 | $44.92 | $44.43 | $44.81 | $40.83 | 443,888 |
| 2019-04-22 | $44.52 | $44.93 | $44.28 | $44.54 | $40.58 | 199,314 |
| 2019-04-18 | $45.03 | $45.19 | $44.61 | $44.65 | $40.68 | 338,875 |
| 2019-04-17 | $45.15 | $45.19 | $44.81 | $44.95 | $40.95 | 407,778 |
| 2019-04-16 | $45.81 | $45.99 | $45.05 | $45.15 | $41.14 | 183,297 |
| 2019-04-15 | $46.03 | $46.25 | $45.62 | $45.73 | $41.66 | 313,214 |
| 2019-04-12 | $46.03 | $46.15 | $45.57 | $45.97 | $41.88 | 308,075 |
| 2019-04-11 | $45.60 | $46.13 | $45.56 | $46.09 | $41.99 | 318,253 |
| 2019-04-10 | $45.97 | $46.36 | $45.57 | $45.68 | $41.62 | 308,888 |
| 2019-04-09 | $45.78 | $45.99 | $45.60 | $45.80 | $41.73 | 352,514 |
| 2019-04-08 | $46.46 | $46.46 | $45.81 | $45.86 | $41.78 | 400,102 |
| 2019-04-05 | $45.86 | $46.50 | $45.67 | $46.49 | $42.36 | 393,280 |
| 2019-04-04 | $45.99 | $46.07 | $45.64 | $45.89 | $41.81 | 262,022 |
| 2019-04-03 | $46.42 | $46.50 | $45.87 | $45.90 | $41.82 | 546,873 |
| 2019-04-02 | $46.82 | $46.82 | $46.15 | $46.33 | $42.21 | 524,366 |
| 2019-04-01 | $47.35 | $47.42 | $46.53 | $46.72 | $42.57 | 371,032 |
| 2019-03-29 | $47.38 | $47.61 | $46.99 | $47.34 | $43.13 | 480,848 |
| 2019-03-28 | $47.34 | $47.61 | $46.81 | $47.30 | $43.09 | 387,693 |
| 2019-03-27 | $47.62 | $47.62 | $47.06 | $47.33 | $43.12 | 311,116 |
| 2019-03-26 | $47.44 | $47.85 | $47.38 | $47.69 | $43.45 | 501,208 |
| 2019-03-25 | $47.48 | $47.54 | $47.12 | $47.31 | $43.10 | 291,371 |
| 2019-03-22 | $47.13 | $47.92 | $47.07 | $47.30 | $43.09 | 557,006 |
| 2019-03-21 | $46.41 | $47.28 | $45.66 | $47.06 | $42.88 | 419,428 |
| 2019-03-20 | $46.39 | $47.14 | $46.03 | $46.49 | $42.36 | 575,758 |
| 2019-03-19 | $47.41 | $47.41 | $46.12 | $46.38 | $42.26 | 441,203 |
| 2019-03-18 | $47.28 | $47.67 | $46.95 | $47.44 | $43.22 | 387,927 |
| 2019-03-15 | $46.55 | $47.38 | $46.49 | $47.17 | $42.98 | 793,600 |
| 2019-03-14 | $46.92 | $47.09 | $46.49 | $46.53 | $42.39 | 377,259 |
| 2019-03-13 | $47.16 | $47.39 | $46.74 | $46.82 | $42.66 | 600,072 |
| 2019-03-12 | $47.11 | $47.28 | $46.77 | $47.20 | $43.00 | 825,582 |
| 2019-03-11 | $45.97 | $47.15 | $45.90 | $47.11 | $42.92 | 1,075,075 |
| 2019-03-08 | $45.23 | $45.90 | $45.02 | $45.86 | $41.78 | 943,762 |
| 2019-03-07 | $44.45 | $45.02 | $44.28 | $44.94 | $40.94 | 709,080 |
| 2019-03-06 | $44.32 | $44.46 | $44.04 | $44.23 | $40.30 | 399,700 |
| 2019-03-05 | $44.65 | $44.80 | $44.24 | $44.32 | $40.38 | 308,863 |
| 2019-03-04 | $44.81 | $44.81 | $44.16 | $44.76 | $40.78 | 436,514 |
| 2019-03-01 | $43.83 | $44.93 | $43.43 | $44.79 | $40.81 | 928,941 |
| 2019-02-28 | $44.14 | $44.16 | $43.56 | $43.68 | $39.80 | 666,669 |
| 2019-02-27 | $44.33 | $44.69 | $43.19 | $43.83 | $39.93 | 630,201 |
| 2019-02-26 | $44.22 | $44.63 | $44.13 | $44.36 | $40.42 | 296,174 |
| 2019-02-25 | $44.60 | $44.71 | $44.06 | $44.23 | $40.30 | 336,574 |
| 2019-02-22 | $44.35 | $44.61 | $44.16 | $44.60 | $40.63 | 309,167 |
| 2019-02-21 | $43.69 | $44.24 | $43.40 | $44.17 | $40.24 | 232,325 |
| 2019-02-20 | $43.57 | $44.05 | $43.45 | $43.90 | $40.00 | 301,405 |
| 2019-02-19 | $43.40 | $43.85 | $43.29 | $43.59 | $39.71 | 265,516 |
| 2019-02-15 | $43.23 | $43.58 | $43.11 | $43.36 | $39.50 | 412,947 |
| 2019-02-14 | $42.97 | $43.32 | $42.72 | $43.06 | $39.23 | 365,346 |
| 2019-02-13 | $42.82 | $42.97 | $42.58 | $42.97 | $39.15 | 267,783 |
| 2019-02-12 | $42.87 | $43.15 | $42.57 | $42.90 | $39.09 | 249,574 |
| 2019-02-11 | $42.93 | $43.17 | $42.63 | $42.74 | $38.94 | 242,591 |
| 2019-02-08 | $42.59 | $43.09 | $42.41 | $42.90 | $39.09 | 309,840 |
| 2019-02-07 | $41.73 | $42.73 | $41.63 | $42.68 | $38.88 | 280,318 |
| 2019-02-06 | $41.87 | $41.90 | $41.59 | $41.78 | $38.06 | 285,358 |
| 2019-02-05 | $41.89 | $42.35 | $41.70 | $41.90 | $38.17 | 462,502 |
| 2019-02-04 | $41.64 | $41.99 | $41.14 | $41.97 | $38.24 | 261,468 |
| 2019-02-01 | $42.46 | $42.73 | $41.25 | $41.76 | $38.05 | 489,761 |
| 2019-01-31 | $41.85 | $42.70 | $41.68 | $42.59 | $38.80 | 422,701 |
| 2019-01-30 | $41.93 | $42.37 | $41.86 | $42.16 | $38.15 | 606,752 |
| 2019-01-29 | $42.15 | $42.46 | $41.80 | $41.95 | $37.96 | 227,774 |
| 2019-01-28 | $41.94 | $42.40 | $41.61 | $42.01 | $38.02 | 281,935 |
| 2019-01-25 | $42.92 | $43.14 | $41.98 | $41.99 | $38.00 | 285,061 |
| 2019-01-24 | $42.62 | $43.20 | $42.08 | $43.16 | $39.06 | 271,033 |
| 2019-01-23 | $42.14 | $42.62 | $42.11 | $42.62 | $38.57 | 398,341 |
| 2019-01-22 | $41.87 | $42.35 | $41.49 | $41.95 | $37.96 | 392,877 |
| 2019-01-18 | $41.69 | $42.02 | $41.61 | $42.00 | $38.01 | 515,267 |
| 2019-01-17 | $41.22 | $41.68 | $41.21 | $41.55 | $37.60 | 434,034 |
| 2019-01-16 | $41.11 | $41.31 | $40.76 | $41.18 | $37.26 | 540,876 |
| 2019-01-15 | $40.18 | $41.25 | $40.14 | $41.17 | $37.26 | 270,633 |
| 2019-01-14 | $40.53 | $40.80 | $40.06 | $40.32 | $36.49 | 475,166 |
| 2019-01-11 | $41.69 | $41.96 | $41.26 | $41.51 | $37.56 | 230,768 |
| 2019-01-10 | $40.90 | $41.86 | $40.79 | $41.80 | $37.83 | 226,745 |
| 2019-01-09 | $41.37 | $41.37 | $40.66 | $40.85 | $36.97 | 201,923 |
| 2019-01-08 | $40.41 | $41.44 | $40.35 | $41.42 | $37.48 | 342,497 |
| 2019-01-07 | $40.58 | $40.98 | $39.98 | $40.45 | $36.60 | 377,038 |
| 2019-01-04 | $39.85 | $40.91 | $39.78 | $40.86 | $36.97 | 463,889 |
| 2019-01-03 | $40.26 | $40.57 | $39.71 | $40.07 | $36.26 | 364,499 |
| 2019-01-02 | $40.92 | $40.92 | $39.90 | $40.24 | $36.41 | 484,861 |
| 2018-12-31 | $40.90 | $41.12 | $40.35 | $41.09 | $37.18 | 438,815 |
| 2018-12-28 | $40.86 | $41.32 | $40.53 | $40.83 | $36.95 | 399,084 |
| 2018-12-27 | $40.21 | $40.80 | $39.77 | $40.79 | $36.91 | 773,171 |
| 2018-12-26 | $40.02 | $40.72 | $39.52 | $40.64 | $36.78 | 407,550 |
| 2018-12-24 | $42.36 | $42.43 | $39.85 | $39.96 | $36.16 | 259,021 |
| 2018-12-21 | $43.09 | $44.33 | $42.43 | $42.48 | $38.44 | 1,544,139 |
| 2018-12-20 | $42.59 | $43.82 | $42.15 | $43.26 | $39.15 | 443,187 |
| 2018-12-19 | $42.62 | $43.12 | $42.01 | $42.53 | $38.49 | 507,766 |
| 2018-12-18 | $43.28 | $43.57 | $42.40 | $42.45 | $38.41 | 518,458 |
| 2018-12-17 | $44.35 | $44.39 | $42.84 | $43.00 | $38.91 | 587,172 |
| 2018-12-14 | $44.72 | $44.91 | $44.05 | $44.23 | $40.02 | 501,233 |
| 2018-12-13 | $44.45 | $45.35 | $44.39 | $44.70 | $40.45 | 567,619 |
| 2018-12-12 | $44.50 | $45.15 | $44.26 | $44.41 | $40.19 | 592,366 |
| 2018-12-11 | $44.20 | $44.57 | $43.85 | $44.36 | $40.14 | 439,717 |
| 2018-12-10 | $43.80 | $44.15 | $43.31 | $44.04 | $39.85 | 332,520 |
| 2018-12-07 | $43.00 | $44.07 | $42.71 | $43.75 | $39.59 | 541,076 |
| 2018-12-06 | $43.43 | $43.48 | $42.12 | $42.97 | $38.88 | 701,255 |
| 2018-12-04 | $43.75 | $44.41 | $43.27 | $43.41 | $39.28 | 771,411 |
| 2018-12-03 | $43.20 | $43.52 | $42.61 | $43.48 | $39.35 | 310,938 |
| 2018-11-30 | $42.23 | $43.29 | $42.11 | $43.22 | $39.11 | 501,817 |
| 2018-11-29 | $42.63 | $42.81 | $41.77 | $42.22 | $38.21 | 428,575 |
| 2018-11-28 | $42.66 | $43.00 | $42.40 | $42.76 | $38.69 | 375,185 |
| 2018-11-27 | $42.36 | $42.78 | $42.16 | $42.60 | $38.55 | 340,534 |
| 2018-11-26 | $42.25 | $42.40 | $41.99 | $42.34 | $38.31 | 342,485 |
| 2018-11-23 | $41.94 | $42.33 | $41.69 | $42.14 | $38.13 | 131,345 |
| 2018-11-21 | $42.42 | $42.64 | $41.82 | $41.95 | $37.96 | 314,264 |
| 2018-11-20 | $42.68 | $43.12 | $42.11 | $42.54 | $38.50 | 517,611 |
| 2018-11-19 | $42.35 | $42.67 | $41.97 | $42.64 | $38.59 | 459,297 |
| 2018-11-16 | $42.16 | $42.72 | $42.16 | $42.38 | $38.35 | 465,975 |
| 2018-11-15 | $41.45 | $42.01 | $40.79 | $42.01 | $38.02 | 409,764 |
| 2018-11-14 | $41.11 | $41.94 | $41.01 | $41.66 | $37.70 | 677,804 |
| 2018-11-13 | $40.92 | $41.50 | $40.60 | $41.41 | $37.47 | 639,556 |
| 2018-11-12 | $40.42 | $41.26 | $40.09 | $40.83 | $36.95 | 423,200 |
| 2018-11-09 | $40.50 | $41.11 | $40.50 | $40.61 | $36.75 | 701,672 |
| 2018-11-08 | $40.79 | $41.00 | $39.89 | $40.70 | $36.83 | 420,001 |
| 2018-11-07 | $39.43 | $40.69 | $39.23 | $40.67 | $36.80 | 742,275 |
| 2018-11-06 | $38.75 | $39.61 | $38.52 | $39.35 | $35.61 | 649,350 |
| 2018-11-05 | $38.04 | $39.17 | $38.04 | $38.96 | $35.26 | 528,935 |
| 2018-11-02 | $38.41 | $38.75 | $37.67 | $38.14 | $34.51 | 436,543 |
| 2018-11-01 | $38.21 | $38.35 | $37.93 | $38.31 | $34.67 | 447,988 |
| 2018-10-31 | $38.81 | $38.81 | $38.03 | $38.41 | $34.52 | 427,330 |
| 2018-10-30 | $39.00 | $39.37 | $38.54 | $38.98 | $35.03 | 479,455 |
| 2018-10-29 | $38.73 | $39.23 | $38.64 | $38.86 | $34.92 | 322,919 |
| 2018-10-26 | $39.18 | $39.24 | $38.19 | $38.65 | $34.73 | 452,363 |
| 2018-10-25 | $40.02 | $40.26 | $38.96 | $39.10 | $35.14 | 665,095 |
| 2018-10-24 | $39.54 | $40.55 | $39.39 | $40.26 | $36.18 | 540,887 |
| 2018-10-23 | $39.88 | $40.10 | $39.33 | $39.35 | $35.36 | 316,314 |
| 2018-10-22 | $40.38 | $40.48 | $39.78 | $39.86 | $35.82 | 467,540 |
| 2018-10-19 | $39.51 | $40.34 | $39.51 | $40.29 | $36.21 | 437,495 |
| 2018-10-18 | $39.19 | $39.72 | $39.19 | $39.57 | $35.56 | 515,774 |
| 2018-10-17 | $38.94 | $39.11 | $38.51 | $39.10 | $35.14 | 269,483 |
| 2018-10-16 | $38.33 | $39.09 | $38.08 | $38.93 | $34.99 | 306,649 |
| 2018-10-15 | $38.16 | $38.80 | $38.16 | $38.53 | $34.63 | 323,545 |
| 2018-10-12 | $38.63 | $38.68 | $37.90 | $38.31 | $34.43 | 521,480 |
| 2018-10-11 | $39.73 | $39.90 | $38.47 | $38.59 | $34.68 | 595,498 |
| 2018-10-10 | $39.82 | $40.59 | $39.69 | $39.72 | $35.70 | 474,200 |
| 2018-10-09 | $39.85 | $40.52 | $39.73 | $39.95 | $35.90 | 538,382 |
| 2018-10-08 | $39.66 | $40.34 | $39.56 | $39.88 | $35.84 | 307,694 |
| 2018-10-05 | $39.12 | $39.71 | $38.97 | $39.52 | $35.52 | 455,137 |
| 2018-10-04 | $38.96 | $39.48 | $38.65 | $39.14 | $35.18 | 355,652 |
| 2018-10-03 | $39.39 | $39.78 | $38.85 | $39.14 | $35.18 | 241,373 |
| 2018-10-02 | $38.84 | $39.60 | $38.76 | $39.42 | $35.43 | 315,359 |
| 2018-10-01 | $39.39 | $39.39 | $38.59 | $38.76 | $34.83 | 361,329 |
| 2018-09-28 | $38.80 | $39.50 | $38.80 | $39.45 | $35.45 | 309,446 |
| 2018-09-27 | $38.35 | $39.15 | $38.15 | $38.75 | $34.82 | 299,312 |
| 2018-09-26 | $38.80 | $39.00 | $38.20 | $38.20 | $34.33 | 326,493 |
| 2018-09-25 | $39.25 | $39.25 | $38.65 | $38.70 | $34.78 | 223,174 |
| 2018-09-24 | $39.30 | $39.50 | $39.20 | $39.30 | $35.32 | 262,321 |
| 2018-09-21 | $39.30 | $39.70 | $39.10 | $39.40 | $35.41 | 690,791 |
| 2018-09-20 | $38.90 | $39.48 | $38.65 | $39.45 | $35.45 | 280,246 |
| 2018-09-19 | $40.35 | $40.35 | $38.70 | $38.90 | $34.96 | 369,258 |
| 2018-09-18 | $39.90 | $40.45 | $39.60 | $40.25 | $36.17 | 442,659 |
| 2018-09-17 | $39.90 | $40.00 | $39.55 | $39.90 | $35.86 | 215,106 |
| 2018-09-14 | $39.55 | $39.92 | $39.30 | $39.70 | $35.68 | 305,331 |
| 2018-09-13 | $39.70 | $39.85 | $39.44 | $39.75 | $35.72 | 318,819 |
| 2018-09-12 | $39.40 | $39.75 | $39.20 | $39.60 | $35.59 | 268,271 |
| 2018-09-11 | $39.45 | $39.80 | $39.45 | $39.50 | $35.50 | 194,684 |
| 2018-09-10 | $39.50 | $39.75 | $39.40 | $39.50 | $35.50 | 420,784 |
| 2018-09-07 | $39.95 | $40.25 | $39.30 | $39.35 | $35.36 | 414,000 |
| 2018-09-06 | $39.80 | $40.75 | $39.60 | $40.20 | $36.13 | 808,721 |
| 2018-09-05 | $38.75 | $39.75 | $38.75 | $39.70 | $35.68 | 347,322 |
| 2018-09-04 | $38.85 | $39.30 | $38.70 | $38.75 | $34.82 | 337,617 |
| 2018-08-31 | $39.15 | $39.45 | $38.83 | $38.95 | $35.00 | 353,214 |
| 2018-08-30 | $39.25 | $39.45 | $39.15 | $39.20 | $35.23 | 266,727 |
| 2018-08-29 | $38.95 | $39.40 | $38.90 | $39.25 | $35.27 | 257,908 |
| 2018-08-28 | $38.90 | $39.15 | $38.55 | $38.90 | $34.96 | 250,516 |
| 2018-08-27 | $39.55 | $39.55 | $38.85 | $38.90 | $34.96 | 282,801 |
| 2018-08-24 | $39.40 | $39.65 | $39.30 | $39.55 | $35.54 | 367,543 |
| 2018-08-23 | $39.55 | $39.80 | $39.20 | $39.40 | $35.41 | 336,599 |
| 2018-08-22 | $40.20 | $40.35 | $39.31 | $39.55 | $35.54 | 377,761 |
| 2018-08-21 | $40.35 | $40.50 | $40.10 | $40.30 | $36.22 | 391,970 |
| 2018-08-20 | $40.85 | $40.90 | $40.25 | $40.40 | $36.31 | 365,516 |
| 2018-08-17 | $40.35 | $40.95 | $40.25 | $40.65 | $36.53 | 408,050 |
| 2018-08-16 | $39.85 | $40.40 | $39.70 | $40.35 | $36.26 | 601,820 |
| 2018-08-15 | $40.20 | $40.80 | $39.92 | $39.95 | $35.90 | 431,396 |
| 2018-08-14 | $39.85 | $40.55 | $39.85 | $40.10 | $36.04 | 303,682 |
| 2018-08-13 | $39.90 | $40.00 | $39.45 | $39.80 | $35.77 | 293,556 |
| 2018-08-10 | $39.95 | $40.50 | $39.75 | $39.80 | $35.77 | 339,836 |
| 2018-08-09 | $39.65 | $40.05 | $39.55 | $39.95 | $35.90 | 224,703 |
| 2018-08-08 | $39.60 | $40.15 | $39.50 | $39.70 | $35.68 | 550,050 |
| 2018-08-07 | $39.90 | $39.95 | $39.60 | $39.75 | $35.72 | 561,428 |
| 2018-08-06 | $39.60 | $40.00 | $39.60 | $39.90 | $35.86 | 284,480 |
| 2018-08-03 | $39.40 | $39.85 | $39.30 | $39.60 | $35.59 | 370,862 |
| 2018-08-02 | $38.85 | $39.83 | $38.60 | $39.70 | $35.44 | 594,083 |
| 2018-08-01 | $39.25 | $39.25 | $38.25 | $38.85 | $34.68 | 1,374,655 |
| 2018-07-31 | $38.85 | $39.90 | $38.35 | $39.35 | $35.13 | 1,111,388 |
| 2018-07-30 | $38.15 | $38.55 | $37.90 | $38.10 | $34.01 | 388,542 |
| 2018-07-27 | $38.45 | $38.83 | $38.20 | $38.30 | $34.19 | 672,198 |
| 2018-07-26 | $38.40 | $38.95 | $38.28 | $38.45 | $34.33 | 350,839 |
| 2018-07-25 | $37.80 | $38.35 | $37.80 | $38.10 | $34.01 | 398,095 |
| 2018-07-24 | $37.85 | $38.08 | $37.17 | $37.85 | $33.79 | 753,051 |
| 2018-07-23 | $38.05 | $38.25 | $37.60 | $37.95 | $33.88 | 498,056 |
| 2018-07-20 | $38.25 | $38.40 | $37.53 | $38.05 | $33.97 | 313,188 |
| 2018-07-19 | $37.80 | $38.55 | $37.80 | $38.30 | $34.19 | 543,229 |
| 2018-07-18 | $37.90 | $38.10 | $37.53 | $37.65 | $33.61 | 321,776 |
| 2018-07-17 | $38.35 | $38.45 | $37.95 | $38.00 | $33.92 | 293,662 |
| 2018-07-16 | $38.30 | $38.45 | $37.95 | $38.25 | $34.15 | 320,870 |
| 2018-07-13 | $38.40 | $38.65 | $37.95 | $38.30 | $34.19 | 321,755 |
| 2018-07-12 | $38.65 | $38.80 | $38.25 | $38.40 | $34.28 | 273,041 |
| 2018-07-11 | $38.35 | $38.95 | $38.35 | $38.60 | $34.46 | 431,625 |
| 2018-07-10 | $37.80 | $38.50 | $37.60 | $38.25 | $34.15 | 449,834 |
| 2018-07-09 | $39.80 | $39.80 | $37.85 | $38.00 | $33.92 | 524,679 |
| 2018-07-06 | $39.50 | $39.85 | $39.35 | $39.70 | $35.44 | 717,930 |
| 2018-07-05 | $39.20 | $39.55 | $38.88 | $39.50 | $35.26 | 490,095 |
| 2018-07-03 | $39.10 | $39.55 | $38.80 | $39.15 | $34.95 | 279,407 |
| 2018-07-02 | $39.00 | $39.20 | $38.60 | $39.00 | $34.82 | 391,434 |
| 2018-06-29 | $38.85 | $39.15 | $38.60 | $38.90 | $34.73 | 559,137 |
| 2018-06-28 | $39.05 | $39.35 | $38.92 | $38.95 | $34.77 | 290,921 |
| 2018-06-27 | $38.75 | $39.10 | $38.50 | $38.95 | $34.77 | 212,294 |
| 2018-06-26 | $38.85 | $39.25 | $38.73 | $38.85 | $34.68 | 576,068 |
| 2018-06-25 | $38.85 | $39.05 | $38.70 | $38.95 | $34.77 | 354,472 |
| 2018-06-22 | $38.30 | $38.85 | $38.30 | $38.70 | $34.55 | 513,454 |
| 2018-06-21 | $38.05 | $38.35 | $37.70 | $38.20 | $34.10 | 331,022 |
| 2018-06-20 | $38.60 | $38.85 | $37.70 | $37.80 | $33.75 | 542,281 |
| 2018-06-19 | $37.90 | $38.80 | $37.90 | $38.65 | $34.50 | 423,383 |
| 2018-06-18 | $36.80 | $38.05 | $36.60 | $37.85 | $33.79 | 571,681 |
| 2018-06-15 | $36.40 | $36.83 | $36.15 | $36.75 | $32.81 | 670,472 |
| 2018-06-14 | $36.00 | $36.45 | $35.99 | $36.45 | $32.54 | 354,249 |
| 2018-06-13 | $35.65 | $36.03 | $35.45 | $35.85 | $32.00 | 387,392 |
| 2018-06-12 | $34.95 | $35.70 | $34.95 | $35.65 | $31.83 | 372,057 |
| 2018-06-11 | $35.70 | $35.70 | $34.95 | $35.05 | $31.29 | 358,232 |
| 2018-06-08 | $36.00 | $36.15 | $35.50 | $35.70 | $31.87 | 393,596 |
| 2018-06-07 | $35.80 | $36.45 | $35.65 | $35.85 | $32.00 | 518,012 |
| 2018-06-06 | $37.55 | $37.60 | $35.25 | $35.80 | $31.96 | 1,052,625 |
| 2018-06-05 | $38.50 | $38.55 | $37.50 | $37.55 | $33.52 | 435,777 |
| 2018-06-04 | $39.25 | $39.35 | $38.35 | $38.50 | $34.37 | 718,228 |
| 2018-06-01 | $39.95 | $40.05 | $39.00 | $39.05 | $34.86 | 258,359 |
| 2018-05-31 | $40.45 | $40.55 | $39.90 | $39.95 | $35.66 | 433,852 |
| 2018-05-30 | $39.75 | $40.60 | $39.75 | $40.45 | $36.11 | 420,018 |
| 2018-05-29 | $39.50 | $40.15 | $39.35 | $39.75 | $35.49 | 355,139 |
| 2018-05-25 | $39.10 | $39.65 | $39.00 | $39.60 | $35.35 | 287,322 |
| 2018-05-24 | $38.85 | $39.15 | $38.70 | $39.00 | $34.82 | 209,378 |
| 2018-05-23 | $38.50 | $39.10 | $38.10 | $38.95 | $34.77 | 296,200 |
| 2018-05-22 | $38.10 | $38.50 | $37.95 | $38.40 | $34.28 | 293,714 |
| 2018-05-21 | $37.90 | $38.15 | $37.60 | $38.00 | $33.92 | 311,027 |
| 2018-05-18 | $37.95 | $38.08 | $37.60 | $37.90 | $33.83 | 531,631 |
| 2018-05-17 | $37.95 | $38.05 | $37.63 | $37.80 | $33.75 | 338,559 |
| 2018-05-16 | $38.30 | $38.30 | $37.65 | $37.95 | $33.88 | 450,353 |
| 2018-05-15 | $38.25 | $38.35 | $37.90 | $38.15 | $34.06 | 657,127 |
| 2018-05-14 | $38.70 | $38.85 | $38.25 | $38.50 | $34.37 | 312,165 |
| 2018-05-11 | $38.70 | $38.95 | $38.60 | $38.70 | $34.55 | 332,115 |
| 2018-05-10 | $38.45 | $38.55 | $38.15 | $38.45 | $34.33 | 237,177 |
| 2018-05-09 | $38.50 | $38.50 | $37.85 | $38.20 | $34.10 | 239,885 |
| 2018-05-08 | $39.30 | $39.40 | $38.23 | $38.40 | $34.28 | 381,635 |
| 2018-05-07 | $40.15 | $40.15 | $39.30 | $39.40 | $35.17 | 762,713 |
| 2018-05-04 | $39.85 | $40.28 | $39.70 | $40.10 | $35.80 | 423,921 |
| 2018-05-03 | $38.85 | $40.35 | $38.35 | $39.75 | $35.49 | 1,020,438 |
| 2018-05-02 | $39.00 | $39.33 | $38.70 | $38.95 | $34.77 | 1,248,306 |
| 2018-05-01 | $39.50 | $39.50 | $38.90 | $39.15 | $34.95 | 449,277 |
| 2018-04-30 | $40.20 | $40.35 | $39.65 | $39.65 | $35.16 | 640,085 |
| 2018-04-27 | $39.35 | $40.73 | $39.35 | $40.05 | $35.51 | 620,682 |
| 2018-04-26 | $39.20 | $39.90 | $39.00 | $39.70 | $35.20 | 559,003 |
| 2018-04-25 | $39.40 | $39.60 | $39.00 | $39.15 | $34.72 | 640,445 |
| 2018-04-24 | $39.05 | $39.70 | $38.92 | $39.50 | $35.03 | 557,994 |
| 2018-04-23 | $38.80 | $39.10 | $38.70 | $38.95 | $34.54 | 441,950 |
| 2018-04-20 | $38.60 | $38.75 | $38.35 | $38.65 | $34.27 | 369,960 |
| 2018-04-19 | $38.50 | $38.75 | $38.42 | $38.75 | $34.36 | 271,879 |
| 2018-04-18 | $39.10 | $39.30 | $38.60 | $38.60 | $34.23 | 747,761 |
| 2018-04-17 | $38.80 | $39.30 | $38.55 | $39.10 | $34.67 | 327,983 |
| 2018-04-16 | $37.90 | $38.75 | $37.85 | $38.70 | $34.32 | 407,596 |
| 2018-04-13 | $37.35 | $37.85 | $37.35 | $37.80 | $33.52 | 350,354 |
| 2018-04-12 | $38.00 | $38.00 | $37.10 | $37.25 | $33.03 | 397,624 |
| 2018-04-11 | $37.45 | $37.65 | $37.28 | $37.50 | $33.25 | 238,833 |
| 2018-04-10 | $37.90 | $37.95 | $37.40 | $37.50 | $33.25 | 646,841 |
| 2018-04-09 | $37.95 | $38.35 | $37.75 | $37.85 | $33.56 | 303,989 |
| 2018-04-06 | $38.10 | $38.40 | $37.80 | $37.95 | $33.65 | 440,104 |
| 2018-04-05 | $37.95 | $38.23 | $37.45 | $38.10 | $33.78 | 360,188 |
| 2018-04-04 | $37.75 | $38.05 | $37.40 | $37.90 | $33.61 | 571,170 |
| 2018-04-03 | $37.50 | $38.10 | $37.40 | $37.85 | $33.56 | 703,195 |
| 2018-04-02 | $38.30 | $38.60 | $37.38 | $37.55 | $33.30 | 517,052 |
| 2018-03-29 | $38.15 | $38.70 | $38.15 | $38.25 | $33.92 | 701,408 |
| 2018-03-28 | $38.00 | $38.65 | $37.80 | $38.30 | $33.96 | 779,286 |
| 2018-03-27 | $37.35 | $38.20 | $37.20 | $37.90 | $33.61 | 473,024 |
| 2018-03-26 | $36.85 | $37.40 | $36.73 | $37.35 | $33.12 | 557,536 |
| 2018-03-23 | $37.15 | $37.70 | $36.45 | $36.45 | $32.32 | 478,133 |
| 2018-03-22 | $37.00 | $38.10 | $36.85 | $37.20 | $32.99 | 568,650 |
| 2018-03-21 | $37.05 | $37.55 | $36.92 | $37.00 | $32.81 | 362,306 |
| 2018-03-20 | $37.10 | $37.30 | $36.75 | $37.00 | $32.81 | 315,330 |
| 2018-03-19 | $37.00 | $37.38 | $36.85 | $37.10 | $32.90 | 302,932 |
| 2018-03-16 | $36.70 | $37.10 | $36.70 | $37.00 | $32.81 | 773,546 |
| 2018-03-15 | $36.55 | $37.10 | $36.55 | $36.65 | $32.50 | 705,239 |
| 2018-03-14 | $36.35 | $36.70 | $36.25 | $36.55 | $32.41 | 381,373 |
| 2018-03-13 | $36.35 | $36.60 | $35.95 | $36.15 | $32.06 | 442,601 |
| 2018-03-12 | $35.70 | $36.25 | $35.60 | $36.20 | $32.10 | 324,452 |
| 2018-03-09 | $35.50 | $35.98 | $35.30 | $35.70 | $31.66 | 537,396 |
| 2018-03-08 | $35.25 | $35.58 | $35.17 | $35.45 | $31.43 | 419,453 |
| 2018-03-07 | $35.20 | $35.45 | $34.95 | $35.10 | $31.12 | 540,721 |
| 2018-03-06 | $36.10 | $36.15 | $35.30 | $35.35 | $31.35 | 528,120 |
| 2018-03-05 | $35.70 | $36.35 | $35.65 | $36.05 | $31.97 | 673,151 |
| 2018-03-02 | $35.30 | $35.90 | $35.25 | $35.85 | $31.79 | 874,956 |
| 2018-03-01 | $35.20 | $35.80 | $35.03 | $35.40 | $31.39 | 481,477 |
| 2018-02-28 | $35.70 | $36.08 | $35.20 | $35.20 | $31.21 | 811,329 |
| 2018-02-27 | $36.55 | $36.70 | $35.45 | $35.50 | $31.48 | 435,537 |
| 2018-02-26 | $36.50 | $36.70 | $35.95 | $36.30 | $32.19 | 585,715 |
| 2018-02-23 | $35.50 | $36.60 | $35.45 | $36.50 | $32.37 | 464,855 |
| 2018-02-22 | $35.60 | $35.95 | $35.25 | $35.45 | $31.43 | 398,798 |
| 2018-02-21 | $35.45 | $36.65 | $35.20 | $35.45 | $31.43 | 1,181,031 |
| 2018-02-20 | $35.55 | $35.75 | $35.00 | $35.30 | $31.30 | 436,114 |
| 2018-02-16 | $35.50 | $35.85 | $35.25 | $35.75 | $31.70 | 405,331 |
| 2018-02-15 | $34.75 | $35.60 | $34.65 | $35.60 | $31.57 | 476,431 |
| 2018-02-14 | $34.65 | $35.10 | $34.45 | $34.60 | $30.68 | 424,820 |
| 2018-02-13 | $35.10 | $35.25 | $34.45 | $34.95 | $30.99 | 552,097 |
| 2018-02-12 | $34.85 | $35.45 | $34.30 | $35.20 | $31.21 | 710,212 |
| 2018-02-09 | $33.90 | $35.25 | $33.90 | $35.00 | $31.04 | 909,244 |
| 2018-02-08 | $34.40 | $34.55 | $33.75 | $33.80 | $29.97 | 1,555,190 |
| 2018-02-07 | $34.60 | $35.00 | $34.40 | $34.45 | $30.55 | 795,549 |
| 2018-02-06 | $35.00 | $35.20 | $34.15 | $34.65 | $30.72 | 1,055,584 |
| 2018-02-05 | $36.35 | $36.70 | $35.35 | $35.40 | $31.39 | 917,644 |
| 2018-02-02 | $36.40 | $36.80 | $36.25 | $36.50 | $32.37 | 562,774 |
| 2018-02-01 | $37.80 | $38.05 | $36.70 | $36.85 | $32.68 | 527,804 |
| 2018-01-31 | $37.85 | $38.15 | $37.65 | $38.10 | $33.78 | 584,859 |
| 2018-01-30 | $37.55 | $37.95 | $37.50 | $37.70 | $33.43 | 524,518 |
| 2018-01-29 | $38.00 | $38.00 | $37.40 | $37.60 | $33.34 | 512,508 |
| 2018-01-26 | $38.05 | $38.15 | $37.48 | $38.10 | $33.78 | 534,017 |
| 2018-01-25 | $37.80 | $38.00 | $37.70 | $37.95 | $33.65 | 802,475 |
| 2018-01-24 | $37.75 | $37.92 | $37.55 | $37.65 | $33.39 | 775,695 |
| 2018-01-23 | $37.50 | $38.00 | $37.40 | $37.65 | $33.39 | 907,478 |
| 2018-01-22 | $37.15 | $37.63 | $37.00 | $37.05 | $32.85 | 713,031 |
| 2018-01-19 | $36.20 | $37.25 | $36.20 | $37.00 | $32.81 | 1,271,813 |
| 2018-01-18 | $36.10 | $36.60 | $35.80 | $36.20 | $32.10 | 1,195,452 |
| 2018-01-17 | $35.25 | $36.25 | $35.15 | $36.15 | $32.06 | 1,514,291 |
| 2018-01-16 | $35.70 | $36.00 | $35.40 | $35.55 | $31.29 | 944,694 |
| 2018-01-12 | $36.50 | $36.50 | $35.70 | $35.70 | $31.43 | 634,880 |
| 2018-01-11 | $37.60 | $37.80 | $36.30 | $36.55 | $32.17 | 1,679,231 |
| 2018-01-10 | $38.80 | $39.05 | $37.70 | $37.75 | $33.23 | 1,160,450 |
| 2018-01-09 | $39.80 | $39.90 | $38.70 | $39.00 | $34.33 | 1,209,092 |
| 2018-01-08 | $39.35 | $40.20 | $39.30 | $39.90 | $35.12 | 899,395 |
| 2018-01-05 | $39.60 | $39.70 | $39.20 | $39.40 | $34.68 | 439,619 |
| 2018-01-04 | $39.55 | $40.25 | $39.40 | $39.50 | $34.77 | 925,649 |
| 2018-01-03 | $39.85 | $40.10 | $39.30 | $39.65 | $34.90 | 949,297 |
| 2018-01-02 | $40.55 | $40.55 | $39.45 | $39.95 | $35.17 | 761,893 |
| 2017-12-29 | $40.85 | $40.85 | $40.40 | $40.45 | $35.61 | 386,327 |
| 2017-12-28 | $40.50 | $40.70 | $40.20 | $40.60 | $35.74 | 453,328 |
| 2017-12-27 | $40.15 | $40.55 | $39.75 | $40.32 | $35.49 | 1,474,253 |
| 2017-12-26 | $40.90 | $41.10 | $40.10 | $40.20 | $35.39 | 567,380 |
| 2017-12-22 | $41.40 | $41.45 | $40.90 | $40.90 | $36.00 | 511,613 |
| 2017-12-21 | $42.00 | $42.00 | $41.15 | $41.25 | $36.31 | 684,269 |
| 2017-12-20 | $42.50 | $42.55 | $42.05 | $42.10 | $37.06 | 319,989 |
| 2017-12-19 | $43.50 | $43.60 | $42.40 | $42.50 | $37.41 | 378,512 |
| 2017-12-18 | $44.00 | $44.15 | $43.30 | $43.35 | $38.16 | 451,980 |
| 2017-12-15 | $43.45 | $44.40 | $43.45 | $43.95 | $38.69 | 1,869,856 |
| 2017-12-14 | $43.60 | $43.95 | $43.20 | $43.35 | $38.16 | 1,069,480 |
| 2017-12-13 | $44.00 | $44.30 | $43.50 | $43.60 | $38.38 | 977,278 |
| 2017-12-12 | $45.00 | $45.15 | $43.85 | $43.85 | $38.60 | 533,633 |
| 2017-12-11 | $44.95 | $45.30 | $44.85 | $45.20 | $39.79 | 438,922 |
| 2017-12-08 | $44.85 | $45.45 | $44.60 | $45.10 | $39.70 | 677,319 |
| 2017-12-07 | $44.80 | $44.90 | $44.50 | $44.80 | $39.44 | 615,157 |
| 2017-12-06 | $44.85 | $45.10 | $44.70 | $44.85 | $39.48 | 382,687 |
| 2017-12-05 | $45.40 | $45.50 | $44.60 | $44.75 | $39.39 | 491,380 |
| 2017-12-04 | $45.85 | $46.00 | $45.28 | $45.40 | $39.96 | 413,219 |
| 2017-12-01 | $45.60 | $45.80 | $44.95 | $45.50 | $40.05 | 476,680 |
| 2017-11-30 | $45.25 | $45.55 | $45.00 | $45.50 | $40.05 | 720,822 |
| 2017-11-29 | $45.10 | $45.50 | $44.95 | $45.10 | $39.70 | 355,682 |
| 2017-11-28 | $44.95 | $45.40 | $44.93 | $45.15 | $39.74 | 440,095 |
| 2017-11-27 | $44.65 | $45.00 | $44.41 | $44.90 | $39.52 | 489,082 |
| 2017-11-24 | $44.50 | $44.65 | $44.30 | $44.50 | $39.17 | 123,280 |
| 2017-11-22 | $44.95 | $45.05 | $44.45 | $44.45 | $39.13 | 301,997 |
| 2017-11-21 | $44.90 | $45.10 | $44.75 | $45.05 | $39.66 | 379,259 |
| 2017-11-20 | $44.85 | $44.88 | $44.55 | $44.80 | $39.44 | 419,296 |
| 2017-11-17 | $44.90 | $45.15 | $44.43 | $44.75 | $39.39 | 511,219 |
| 2017-11-16 | $44.55 | $45.25 | $44.30 | $45.15 | $39.74 | 625,750 |
| 2017-11-15 | $44.85 | $44.90 | $44.40 | $44.50 | $39.17 | 763,148 |
| 2017-11-14 | $43.60 | $44.90 | $43.53 | $44.85 | $39.48 | 533,345 |
| 2017-11-13 | $43.35 | $44.15 | $43.20 | $43.80 | $38.56 | 691,905 |
| 2017-11-10 | $43.50 | $43.63 | $43.15 | $43.40 | $38.20 | 414,998 |
| 2017-11-09 | $43.30 | $43.70 | $43.15 | $43.50 | $38.29 | 449,587 |
| 2017-11-08 | $43.05 | $43.45 | $42.90 | $43.40 | $38.20 | 434,763 |
| 2017-11-07 | $42.50 | $43.48 | $42.35 | $43.30 | $38.12 | 575,826 |
| 2017-11-06 | $42.50 | $42.90 | $42.20 | $42.40 | $37.32 | 619,354 |
| 2017-11-03 | $42.60 | $42.75 | $42.20 | $42.40 | $37.32 | 754,820 |
| 2017-11-02 | $42.45 | $42.93 | $42.25 | $42.75 | $37.63 | 1,315,746 |
| 2017-11-01 | $43.70 | $43.70 | $42.45 | $42.50 | $37.41 | 1,029,888 |
| 2017-10-31 | $43.05 | $43.80 | $43.05 | $43.40 | $38.20 | 1,410,217 |
| 2017-10-30 | $43.30 | $43.38 | $42.60 | $42.90 | $37.76 | 1,267,328 |
| 2017-10-27 | $41.30 | $43.40 | $41.20 | $43.25 | $38.07 | 954,896 |
| 2017-10-26 | $42.45 | $42.73 | $42.05 | $42.15 | $36.90 | 815,949 |
| 2017-10-25 | $42.15 | $42.63 | $41.75 | $42.33 | $37.05 | 609,325 |
| 2017-10-24 | $41.80 | $42.45 | $41.80 | $42.25 | $36.98 | 878,203 |
| 2017-10-23 | $42.25 | $42.35 | $41.98 | $42.20 | $36.94 | 526,576 |
| 2017-10-20 | $41.95 | $42.35 | $41.85 | $42.15 | $36.90 | 869,038 |
| 2017-10-19 | $41.55 | $41.98 | $41.55 | $41.90 | $36.68 | 374,748 |
| 2017-10-18 | $41.35 | $41.68 | $41.20 | $41.55 | $36.37 | 356,315 |
| 2017-10-17 | $40.85 | $41.55 | $40.85 | $41.35 | $36.20 | 623,628 |
| 2017-10-16 | $41.40 | $41.55 | $40.80 | $40.95 | $35.85 | 570,152 |
| 2017-10-13 | $41.40 | $41.90 | $41.25 | $41.35 | $36.20 | 476,058 |
| 2017-10-12 | $41.40 | $41.65 | $41.15 | $41.35 | $36.20 | 547,563 |
| 2017-10-11 | $40.75 | $41.45 | $40.75 | $41.30 | $36.15 | 513,400 |
| 2017-10-10 | $40.65 | $41.20 | $40.45 | $40.80 | $35.71 | 1,048,508 |
| 2017-10-09 | $40.65 | $40.85 | $40.35 | $40.45 | $35.41 | 557,173 |
| 2017-10-06 | $40.60 | $40.95 | $40.45 | $40.70 | $35.63 | 873,176 |
| 2017-10-05 | $40.70 | $40.85 | $40.15 | $40.75 | $35.67 | 816,514 |
| 2017-10-04 | $40.30 | $40.90 | $40.15 | $40.65 | $35.58 | 817,561 |
| 2017-10-03 | $40.95 | $41.00 | $40.05 | $40.20 | $35.19 | 970,769 |
| 2017-10-02 | $40.55 | $40.95 | $40.45 | $40.80 | $35.71 | 643,080 |
| 2017-09-29 | $41.05 | $41.15 | $40.30 | $40.30 | $35.28 | 774,974 |
| 2017-09-28 | $41.05 | $41.10 | $40.70 | $41.00 | $35.89 | 820,043 |
| 2017-09-27 | $40.95 | $41.28 | $40.83 | $41.20 | $36.06 | 572,130 |
| 2017-09-26 | $40.90 | $41.60 | $40.35 | $41.20 | $36.06 | 557,786 |
| 2017-09-25 | $41.15 | $41.75 | $41.00 | $41.65 | $36.46 | 363,136 |
| 2017-09-22 | $41.65 | $41.70 | $41.20 | $41.30 | $36.15 | 453,446 |
| 2017-09-21 | $41.65 | $41.95 | $41.50 | $41.60 | $36.42 | 329,502 |
| 2017-09-20 | $41.80 | $42.15 | $41.58 | $41.60 | $36.42 | 723,246 |
| 2017-09-19 | $41.65 | $41.95 | $41.55 | $41.70 | $36.50 | 555,877 |
| 2017-09-18 | $42.10 | $42.25 | $41.45 | $41.58 | $36.40 | 680,901 |
| 2017-09-15 | $42.40 | $42.55 | $42.05 | $42.50 | $37.20 | 728,481 |
| 2017-09-14 | $41.80 | $42.33 | $41.60 | $42.30 | $37.03 | 272,738 |
| 2017-09-13 | $41.90 | $41.95 | $41.65 | $41.80 | $36.59 | 413,505 |
| 2017-09-12 | $42.80 | $42.80 | $41.85 | $42.00 | $36.77 | 400,354 |
| 2017-09-11 | $42.60 | $43.05 | $42.35 | $42.95 | $37.60 | 1,274,163 |
| 2017-09-08 | $42.50 | $42.70 | $42.33 | $42.55 | $37.25 | 904,677 |
| 2017-09-07 | $42.30 | $42.60 | $42.20 | $42.55 | $37.25 | 303,263 |
| 2017-09-06 | $42.50 | $42.55 | $42.20 | $42.30 | $37.03 | 343,481 |
| 2017-09-05 | $42.55 | $42.70 | $42.30 | $42.40 | $37.12 | 429,783 |
| 2017-09-01 | $42.55 | $42.70 | $42.25 | $42.55 | $37.25 | 313,737 |
| 2017-08-31 | $42.30 | $42.58 | $42.10 | $42.40 | $37.12 | 660,469 |
| 2017-08-30 | $42.35 | $42.50 | $42.20 | $42.30 | $37.03 | 328,534 |
| 2017-08-29 | $42.70 | $42.85 | $42.35 | $42.50 | $37.20 | 383,574 |
| 2017-08-28 | $42.80 | $42.95 | $42.45 | $42.65 | $37.33 | 392,440 |
| 2017-08-25 | $42.45 | $42.85 | $42.30 | $42.80 | $37.47 | 366,820 |
| 2017-08-24 | $42.50 | $42.50 | $42.05 | $42.40 | $37.12 | 486,715 |
| 2017-08-23 | $42.35 | $42.60 | $42.05 | $42.50 | $37.20 | 517,641 |
| 2017-08-22 | $41.85 | $42.65 | $41.63 | $42.55 | $37.25 | 652,433 |
| 2017-08-21 | $41.50 | $41.90 | $41.35 | $41.80 | $36.59 | 285,192 |
| 2017-08-18 | $40.75 | $41.85 | $40.25 | $41.50 | $36.33 | 739,373 |
| 2017-08-17 | $41.85 | $42.15 | $41.65 | $41.70 | $36.50 | 457,399 |
| 2017-08-16 | $41.80 | $42.00 | $41.50 | $42.00 | $36.77 | 361,111 |
| 2017-08-15 | $41.30 | $41.75 | $41.30 | $41.65 | $36.46 | 467,910 |
| 2017-08-14 | $41.35 | $41.63 | $41.30 | $41.50 | $36.33 | 359,372 |
| 2017-08-11 | $41.20 | $41.40 | $40.90 | $41.20 | $36.06 | 339,525 |
| 2017-08-10 | $41.35 | $41.63 | $40.95 | $41.40 | $36.24 | 645,176 |
| 2017-08-09 | $41.75 | $41.75 | $41.20 | $41.40 | $36.24 | 471,679 |
| 2017-08-08 | $41.45 | $42.20 | $41.40 | $41.82 | $36.61 | 606,586 |
| 2017-08-07 | $41.20 | $41.65 | $41.00 | $41.60 | $36.42 | 433,532 |
| 2017-08-04 | $40.75 | $41.30 | $40.75 | $41.20 | $36.06 | 535,128 |
| 2017-08-03 | $40.10 | $41.00 | $40.00 | $40.95 | $35.85 | 565,716 |
| 2017-08-02 | $40.30 | $40.70 | $40.15 | $40.35 | $35.11 | 635,393 |
| 2017-08-01 | $39.85 | $40.45 | $39.85 | $40.40 | $35.16 | 558,127 |
| 2017-07-31 | $39.35 | $39.90 | $39.05 | $39.85 | $34.68 | 688,953 |
| 2017-07-28 | $39.20 | $39.60 | $38.95 | $39.25 | $34.16 | 624,013 |
| 2017-07-27 | $39.10 | $39.60 | $39.00 | $39.45 | $34.33 | 725,461 |
| 2017-07-26 | $38.65 | $39.25 | $38.60 | $39.10 | $34.03 | 456,124 |
| 2017-07-25 | $38.80 | $39.00 | $38.74 | $38.75 | $33.72 | 576,414 |
| 2017-07-24 | $39.15 | $39.30 | $38.75 | $38.85 | $33.81 | 299,627 |
| 2017-07-21 | $38.95 | $39.25 | $38.60 | $39.20 | $34.11 | 408,548 |
| 2017-07-20 | $37.90 | $38.73 | $37.90 | $38.50 | $33.50 | 399,482 |
| 2017-07-19 | $37.75 | $38.05 | $37.68 | $37.80 | $32.89 | 498,755 |
| 2017-07-18 | $37.35 | $37.70 | $37.35 | $37.55 | $32.68 | 672,821 |
| 2017-07-17 | $37.35 | $37.55 | $37.25 | $37.40 | $32.55 | 448,395 |
| 2017-07-14 | $37.65 | $37.85 | $37.40 | $37.40 | $32.55 | 337,918 |
| 2017-07-13 | $37.80 | $37.85 | $37.25 | $37.35 | $32.50 | 535,997 |
| 2017-07-12 | $37.95 | $38.00 | $37.65 | $37.80 | $32.89 | 403,378 |
| 2017-07-11 | $37.50 | $37.75 | $37.25 | $37.70 | $32.81 | 434,894 |
| 2017-07-10 | $37.65 | $37.85 | $37.40 | $37.45 | $32.59 | 808,463 |
| 2017-07-07 | $37.35 | $37.80 | $37.30 | $37.60 | $32.72 | 302,991 |
| 2017-07-06 | $37.35 | $37.60 | $37.23 | $37.40 | $32.55 | 535,188 |
| 2017-07-05 | $37.80 | $37.95 | $37.30 | $37.55 | $32.68 | 505,373 |
| 2017-07-03 | $38.40 | $38.40 | $37.80 | $37.85 | $32.94 | 214,416 |
| 2017-06-30 | $38.40 | $38.60 | $38.13 | $38.25 | $33.29 | 592,727 |
| 2017-06-29 | $39.10 | $39.30 | $38.30 | $38.50 | $33.50 | 609,202 |
| 2017-06-28 | $39.35 | $39.40 | $39.15 | $39.30 | $34.20 | 951,283 |
| 2017-06-27 | $39.40 | $39.65 | $39.15 | $39.25 | $34.16 | 509,686 |
| 2017-06-26 | $39.65 | $39.85 | $39.40 | $39.55 | $34.42 | 389,363 |
| 2017-06-23 | $39.65 | $39.85 | $39.45 | $39.45 | $34.33 | 785,070 |
| 2017-06-22 | $39.75 | $39.95 | $39.66 | $39.80 | $34.63 | 539,991 |
| 2017-06-21 | $39.90 | $40.05 | $39.70 | $39.80 | $34.63 | 588,515 |
| 2017-06-20 | $39.95 | $40.10 | $39.80 | $40.00 | $34.81 | 422,675 |
| 2017-06-19 | $39.85 | $40.00 | $39.65 | $39.95 | $34.76 | 662,326 |
| 2017-06-16 | $39.05 | $39.95 | $38.86 | $39.85 | $34.68 | 1,281,546 |
| 2017-06-15 | $39.15 | $39.50 | $39.15 | $39.40 | $34.29 | 493,284 |
| 2017-06-14 | $39.45 | $39.65 | $39.10 | $39.40 | $34.29 | 410,072 |
| 2017-06-13 | $39.05 | $39.25 | $38.85 | $39.20 | $34.11 | 420,753 |
| 2017-06-12 | $39.40 | $39.50 | $38.70 | $39.15 | $34.07 | 554,348 |
| 2017-06-09 | $39.15 | $39.40 | $38.90 | $39.30 | $34.20 | 547,722 |
| 2017-06-08 | $39.40 | $39.40 | $38.90 | $39.15 | $34.07 | 685,905 |
| 2017-06-07 | $38.95 | $39.50 | $38.85 | $39.40 | $34.29 | 524,269 |
| 2017-06-06 | $38.85 | $39.05 | $38.65 | $38.85 | $33.81 | 542,971 |
| 2017-06-05 | $39.35 | $39.45 | $38.75 | $38.90 | $33.85 | 582,474 |
| 2017-06-02 | $39.05 | $39.55 | $38.65 | $39.35 | $34.24 | 576,630 |
| 2017-06-01 | $38.50 | $38.80 | $38.10 | $38.75 | $33.72 | 592,315 |
| 2017-05-31 | $38.10 | $38.50 | $37.95 | $38.50 | $33.50 | 546,381 |
| 2017-05-30 | $37.70 | $38.10 | $37.60 | $38.05 | $33.11 | 595,977 |
| 2017-05-26 | $37.75 | $37.95 | $37.65 | $37.70 | $32.81 | 296,109 |
| 2017-05-25 | $37.60 | $37.90 | $37.35 | $37.75 | $32.85 | 540,785 |
| 2017-05-24 | $37.55 | $37.78 | $37.30 | $37.55 | $32.68 | 480,946 |
| 2017-05-23 | $36.85 | $37.50 | $36.70 | $37.40 | $32.55 | 697,745 |
| 2017-05-22 | $36.30 | $36.75 | $36.00 | $36.75 | $31.98 | 582,390 |
| 2017-05-19 | $36.55 | $36.55 | $36.05 | $36.30 | $31.59 | 785,147 |
| 2017-05-18 | $36.50 | $36.85 | $36.23 | $36.45 | $31.72 | 816,391 |
| 2017-05-17 | $36.70 | $36.80 | $36.45 | $36.50 | $31.76 | 603,086 |
| 2017-05-16 | $36.95 | $37.05 | $36.65 | $36.70 | $31.94 | 577,528 |
| 2017-05-15 | $36.95 | $37.10 | $36.70 | $36.85 | $32.07 | 657,693 |
| 2017-05-12 | $36.80 | $37.10 | $36.75 | $36.95 | $32.15 | 349,923 |
| 2017-05-11 | $36.65 | $36.80 | $36.45 | $36.80 | $32.02 | 421,822 |
| 2017-05-10 | $36.75 | $36.95 | $36.55 | $36.75 | $31.98 | 523,562 |
| 2017-05-09 | $37.40 | $37.45 | $36.55 | $36.75 | $31.98 | 940,454 |
| 2017-05-08 | $37.55 | $37.75 | $37.05 | $37.45 | $32.59 | 637,809 |
| 2017-05-05 | $37.00 | $37.70 | $37.00 | $37.65 | $32.76 | 928,961 |
| 2017-05-04 | $36.75 | $36.93 | $36.50 | $36.90 | $32.11 | 528,547 |
| 2017-05-03 | $36.85 | $36.90 | $36.50 | $36.80 | $32.02 | 717,468 |
| 2017-05-02 | $37.05 | $37.30 | $36.68 | $36.85 | $32.07 | 936,823 |
| 2017-05-01 | $37.30 | $37.45 | $36.68 | $37.00 | $32.20 | 879,407 |
| 2017-04-28 | $37.40 | $38.39 | $37.20 | $37.25 | $32.42 | 605,720 |
| 2017-04-27 | $37.90 | $38.05 | $37.65 | $37.75 | $32.85 | 599,052 |
| 2017-04-26 | $37.95 | $38.30 | $37.80 | $38.05 | $32.90 | 436,860 |
| 2017-04-25 | $37.95 | $38.15 | $37.88 | $38.00 | $32.86 | 408,980 |
| 2017-04-24 | $37.75 | $38.20 | $37.65 | $38.05 | $32.90 | 565,458 |
| 2017-04-21 | $37.30 | $37.90 | $37.30 | $37.75 | $32.64 | 786,105 |
| 2017-04-20 | $37.55 | $37.70 | $37.15 | $37.55 | $32.47 | 550,913 |
| 2017-04-19 | $37.90 | $37.95 | $37.40 | $37.50 | $32.42 | 640,268 |
| 2017-04-18 | $38.05 | $38.15 | $37.75 | $38.05 | $32.90 | 381,674 |
| 2017-04-17 | $37.35 | $38.00 | $37.35 | $38.00 | $32.86 | 371,439 |
| 2017-04-13 | $38.15 | $38.15 | $37.40 | $37.40 | $32.34 | 759,186 |
| 2017-04-12 | $37.70 | $38.20 | $37.50 | $38.10 | $32.94 | 434,190 |
| 2017-04-11 | $37.55 | $37.85 | $37.50 | $37.75 | $32.64 | 503,859 |
| 2017-04-10 | $37.45 | $37.75 | $37.35 | $37.65 | $32.55 | 583,924 |
| 2017-04-07 | $37.80 | $38.00 | $37.45 | $37.55 | $32.47 | 722,776 |
| 2017-04-06 | $37.40 | $37.85 | $37.15 | $37.75 | $32.64 | 916,311 |
| 2017-04-05 | $37.30 | $37.60 | $37.05 | $37.55 | $32.47 | 669,040 |
| 2017-04-04 | $36.95 | $37.45 | $36.95 | $37.30 | $32.25 | 495,865 |
| 2017-04-03 | $36.95 | $37.10 | $36.70 | $37.10 | $32.08 | 872,202 |
| 2017-03-31 | $36.90 | $37.30 | $36.80 | $37.00 | $31.99 | 578,183 |
| 2017-03-30 | $37.10 | $37.10 | $36.65 | $37.00 | $31.99 | 394,477 |
| 2017-03-29 | $37.40 | $37.60 | $37.00 | $37.15 | $32.12 | 627,434 |
| 2017-03-28 | $37.45 | $37.70 | $37.25 | $37.55 | $32.47 | 393,177 |
| 2017-03-27 | $37.60 | $37.90 | $37.35 | $37.55 | $32.47 | 288,133 |
| 2017-03-24 | $37.35 | $37.80 | $37.30 | $37.60 | $32.51 | 278,980 |
| 2017-03-23 | $37.25 | $37.80 | $37.20 | $37.30 | $32.25 | 370,656 |
| 2017-03-22 | $37.45 | $37.80 | $37.20 | $37.30 | $32.25 | 363,030 |
| 2017-03-21 | $36.90 | $37.55 | $36.70 | $37.25 | $32.21 | 536,938 |
| 2017-03-20 | $37.25 | $37.45 | $36.70 | $36.75 | $31.78 | 543,846 |
| 2017-03-17 | $36.55 | $37.48 | $36.30 | $37.30 | $32.25 | 1,396,675 |
| 2017-03-16 | $36.65 | $36.65 | $36.10 | $36.30 | $31.39 | 462,333 |
| 2017-03-15 | $36.20 | $37.00 | $36.20 | $36.70 | $31.73 | 683,908 |
| 2017-03-14 | $36.25 | $36.45 | $36.05 | $36.20 | $31.30 | 363,711 |
| 2017-03-13 | $36.10 | $36.40 | $36.00 | $36.25 | $31.34 | 305,446 |
| 2017-03-10 | $35.80 | $36.20 | $35.75 | $36.10 | $31.21 | 438,796 |
| 2017-03-09 | $35.95 | $36.20 | $35.75 | $35.75 | $30.91 | 436,266 |
| 2017-03-08 | $36.00 | $36.25 | $35.80 | $35.85 | $31.00 | 604,267 |
| 2017-03-07 | $36.50 | $36.65 | $36.35 | $36.40 | $31.47 | 484,092 |
| 2017-03-06 | $36.25 | $36.65 | $36.10 | $36.50 | $31.56 | 533,963 |
| 2017-03-03 | $36.15 | $36.45 | $36.00 | $36.30 | $31.39 | 809,679 |
| 2017-03-02 | $36.15 | $36.75 | $36.05 | $36.30 | $31.39 | 498,606 |
| 2017-03-01 | $35.80 | $36.45 | $35.65 | $36.25 | $31.34 | 975,705 |
| 2017-02-28 | $35.85 | $36.60 | $35.70 | $36.30 | $31.39 | 885,716 |
| 2017-02-27 | $35.40 | $36.05 | $35.20 | $36.05 | $31.17 | 727,644 |
| 2017-02-24 | $35.40 | $35.70 | $35.25 | $35.65 | $30.82 | 530,755 |
| 2017-02-23 | $35.15 | $35.50 | $35.00 | $35.30 | $30.52 | 672,122 |
| 2017-02-22 | $35.25 | $35.35 | $34.90 | $35.10 | $30.35 | 614,884 |
| 2017-02-21 | $35.15 | $35.40 | $34.95 | $35.35 | $30.57 | 661,498 |
| 2017-02-17 | $35.25 | $35.35 | $34.90 | $35.10 | $30.35 | 557,065 |
| 2017-02-16 | $34.60 | $35.15 | $34.60 | $35.15 | $30.39 | 502,119 |
| 2017-02-15 | $34.55 | $34.70 | $34.30 | $34.60 | $29.92 | 468,489 |
| 2017-02-14 | $34.90 | $35.00 | $34.55 | $34.90 | $30.18 | 313,644 |
| 2017-02-13 | $35.05 | $35.20 | $34.85 | $35.00 | $30.26 | 368,220 |
| 2017-02-10 | $34.70 | $35.10 | $34.70 | $35.00 | $30.26 | 525,742 |
| 2017-02-09 | $35.05 | $35.30 | $34.65 | $34.75 | $30.05 | 580,461 |
| 2017-02-08 | $35.15 | $35.60 | $34.90 | $35.15 | $30.39 | 699,259 |
| 2017-02-07 | $35.00 | $35.18 | $34.85 | $35.05 | $30.31 | 578,533 |
| 2017-02-06 | $35.00 | $35.20 | $34.75 | $34.90 | $30.18 | 640,107 |
| 2017-02-03 | $34.85 | $35.05 | $34.60 | $35.05 | $30.31 | 700,681 |
| 2017-02-02 | $34.20 | $34.75 | $34.00 | $34.75 | $30.05 | 599,909 |
| 2017-02-01 | $34.15 | $34.45 | $33.75 | $34.05 | $29.44 | 520,680 |
| 2017-01-31 | $33.55 | $34.50 | $33.55 | $34.40 | $29.74 | 881,478 |
| 2017-01-30 | $33.90 | $33.95 | $33.45 | $33.60 | $29.05 | 531,062 |
| 2017-01-27 | $33.70 | $34.05 | $33.50 | $33.85 | $29.27 | 824,546 |
| 2017-01-26 | $33.40 | $33.70 | $33.35 | $33.60 | $29.05 | 359,189 |
| 2017-01-25 | $33.65 | $33.65 | $33.38 | $33.50 | $28.97 | 328,254 |
| 2017-01-24 | $33.60 | $33.85 | $33.45 | $33.60 | $29.05 | 444,925 |
| 2017-01-23 | $33.85 | $34.10 | $33.50 | $33.65 | $29.10 | 251,556 |
| 2017-01-20 | $33.55 | $34.00 | $33.55 | $33.90 | $29.31 | 584,145 |
| 2017-01-19 | $34.20 | $34.30 | $33.40 | $33.45 | $28.92 | 673,875 |
| 2017-01-18 | $34.40 | $34.70 | $34.28 | $34.50 | $29.62 | 442,769 |
| 2017-01-17 | $34.40 | $34.70 | $34.25 | $34.50 | $29.62 | 398,473 |
| 2017-01-13 | $34.35 | $34.60 | $34.00 | $34.25 | $29.40 | 473,455 |
| 2017-01-12 | $34.60 | $34.75 | $34.10 | $34.40 | $29.53 | 416,049 |
| 2017-01-11 | $34.30 | $34.75 | $34.20 | $34.65 | $29.74 | 548,346 |
| 2017-01-10 | $33.95 | $34.35 | $33.65 | $34.35 | $29.49 | 822,775 |
| 2017-01-09 | $34.50 | $34.55 | $33.85 | $34.05 | $29.23 | 740,334 |
| 2017-01-06 | $34.10 | $34.63 | $34.05 | $34.45 | $29.57 | 471,413 |
| 2017-01-05 | $33.95 | $34.50 | $33.75 | $34.20 | $29.36 | 706,219 |
| 2017-01-04 | $34.10 | $34.55 | $34.10 | $34.40 | $29.53 | 703,876 |
| 2017-01-03 | $34.35 | $34.35 | $33.90 | $33.99 | $29.18 | 669,434 |
| 2016-12-30 | $34.20 | $34.53 | $34.10 | $34.30 | $29.44 | 651,946 |
| 2016-12-29 | $33.85 | $34.35 | $33.80 | $34.25 | $29.40 | 217,268 |
| 2016-12-28 | $34.30 | $34.30 | $33.70 | $33.80 | $29.02 | 375,306 |
| 2016-12-27 | $34.05 | $34.35 | $33.85 | $34.25 | $29.40 | 273,427 |
| 2016-12-23 | $34.10 | $34.21 | $33.95 | $34.05 | $29.23 | 226,733 |
| 2016-12-22 | $33.70 | $34.15 | $33.65 | $34.10 | $29.27 | 500,825 |
| 2016-12-21 | $33.60 | $34.05 | $33.60 | $33.75 | $28.97 | 577,260 |
| 2016-12-20 | $33.70 | $33.95 | $33.50 | $33.60 | $28.84 | 697,171 |
| 2016-12-19 | $33.70 | $33.95 | $33.50 | $33.85 | $29.06 | 461,866 |
| 2016-12-16 | $33.05 | $33.75 | $33.00 | $33.55 | $28.80 | 1,152,014 |
| 2016-12-15 | $32.55 | $33.00 | $32.25 | $32.80 | $28.16 | 826,022 |
| 2016-12-14 | $33.60 | $33.85 | $32.45 | $32.55 | $27.94 | 906,457 |
| 2016-12-13 | $33.65 | $33.85 | $33.20 | $33.35 | $28.63 | 865,622 |
| 2016-12-12 | $32.85 | $33.38 | $32.85 | $33.20 | $28.50 | 677,506 |
| 2016-12-09 | $32.55 | $33.15 | $32.50 | $33.00 | $28.33 | 788,575 |
| 2016-12-08 | $31.80 | $32.60 | $31.55 | $32.60 | $27.98 | 638,063 |
| 2016-12-07 | $31.85 | $32.24 | $31.65 | $32.05 | $27.51 | 759,313 |
| 2016-12-06 | $31.55 | $31.80 | $31.15 | $31.60 | $27.13 | 666,547 |
| 2016-12-05 | $31.45 | $31.65 | $31.05 | $31.60 | $27.13 | 501,079 |
| 2016-12-02 | $31.20 | $31.80 | $31.10 | $31.45 | $27.00 | 853,243 |
| 2016-12-01 | $31.40 | $31.55 | $31.00 | $31.25 | $26.83 | 742,043 |
| 2016-11-30 | $32.60 | $32.65 | $31.55 | $31.60 | $27.13 | 767,525 |
| 2016-11-29 | $33.25 | $33.45 | $32.93 | $33.10 | $28.41 | 721,348 |
| 2016-11-28 | $33.15 | $33.45 | $33.05 | $33.30 | $28.59 | 650,986 |
| 2016-11-25 | $32.60 | $33.00 | $32.60 | $32.95 | $28.29 | 241,098 |
| 2016-11-23 | $32.15 | $32.70 | $32.15 | $32.45 | $27.86 | 486,491 |
| 2016-11-22 | $32.45 | $32.70 | $32.25 | $32.55 | $27.94 | 521,367 |
| 2016-11-21 | $32.35 | $32.60 | $32.15 | $32.40 | $27.81 | 600,742 |
| 2016-11-18 | $32.20 | $32.55 | $32.05 | $32.20 | $27.64 | 546,850 |
| 2016-11-17 | $32.05 | $32.40 | $32.05 | $32.25 | $27.68 | 428,369 |
| 2016-11-16 | $32.45 | $32.70 | $31.70 | $32.15 | $27.60 | 686,190 |
| 2016-11-15 | $31.65 | $32.35 | $31.55 | $32.35 | $27.77 | 517,847 |
| 2016-11-14 | $32.15 | $32.30 | $31.35 | $31.60 | $27.13 | 1,280,875 |
| 2016-11-11 | $31.90 | $32.50 | $31.85 | $32.25 | $27.68 | 1,228,268 |
| 2016-11-10 | $32.30 | $32.40 | $30.95 | $31.85 | $27.34 | 742,876 |
| 2016-11-09 | $32.50 | $32.85 | $32.10 | $32.40 | $27.81 | 678,410 |
| 2016-11-08 | $32.85 | $33.45 | $32.79 | $33.20 | $28.50 | 555,619 |
| 2016-11-07 | $32.25 | $32.75 | $31.70 | $32.75 | $28.11 | 641,431 |
| 2016-11-04 | $32.05 | $32.55 | $31.90 | $31.90 | $27.38 | 465,929 |
| 2016-11-03 | $31.80 | $32.30 | $31.70 | $32.05 | $27.51 | 308,785 |
| 2016-11-02 | $32.35 | $32.45 | $31.75 | $31.95 | $27.43 | 558,767 |
| 2016-11-01 | $32.80 | $32.95 | $32.15 | $32.40 | $27.81 | 648,359 |
| 2016-10-31 | $32.10 | $33.25 | $31.90 | $32.85 | $28.20 | 1,144,102 |
| 2016-10-28 | $32.40 | $32.75 | $31.55 | $31.95 | $27.43 | 1,109,796 |
| 2016-10-27 | $31.60 | $31.85 | $31.40 | $31.70 | $27.21 | 935,010 |
| 2016-10-26 | $31.85 | $31.93 | $31.45 | $31.90 | $27.20 | 770,403 |
| 2016-10-25 | $31.90 | $32.00 | $31.60 | $31.90 | $27.20 | 859,658 |
| 2016-10-24 | $32.20 | $32.25 | $31.60 | $31.95 | $27.24 | 487,959 |
| 2016-10-21 | $31.95 | $32.23 | $31.75 | $31.90 | $27.20 | 500,932 |
| 2016-10-20 | $32.50 | $32.55 | $32.20 | $32.20 | $27.45 | 403,909 |
| 2016-10-19 | $32.20 | $32.50 | $32.00 | $32.45 | $27.66 | 362,403 |
| 2016-10-18 | $32.25 | $32.50 | $31.88 | $32.30 | $27.54 | 308,525 |
| 2016-10-17 | $31.90 | $32.18 | $31.90 | $32.10 | $27.37 | 212,361 |
| 2016-10-14 | $31.84 | $32.16 | $31.70 | $31.81 | $27.12 | 275,603 |
| 2016-10-13 | $31.58 | $32.31 | $31.55 | $31.99 | $27.27 | 431,773 |
| 2016-10-12 | $31.27 | $31.63 | $31.27 | $31.55 | $26.90 | 286,145 |
| 2016-10-11 | $31.68 | $31.68 | $31.02 | $31.23 | $26.62 | 364,738 |
| 2016-10-10 | $31.25 | $31.75 | $31.16 | $31.72 | $27.04 | 630,192 |
| 2016-10-07 | $31.67 | $31.91 | $31.15 | $31.16 | $26.56 | 551,305 |
| 2016-10-06 | $31.19 | $31.50 | $30.98 | $31.43 | $26.79 | 520,523 |
| 2016-10-05 | $31.65 | $31.95 | $31.44 | $31.45 | $26.81 | 555,634 |
| 2016-10-04 | $32.88 | $32.88 | $31.28 | $31.60 | $26.94 | 626,814 |
| 2016-10-03 | $32.56 | $32.60 | $31.97 | $32.28 | $27.52 | 653,433 |
| 2016-09-30 | $32.95 | $33.41 | $32.50 | $32.72 | $27.89 | 822,931 |
| 2016-09-29 | $33.56 | $33.63 | $32.87 | $33.24 | $28.34 | 666,751 |
| 2016-09-28 | $34.10 | $34.14 | $33.55 | $33.69 | $28.72 | 589,848 |
| 2016-09-27 | $34.66 | $34.91 | $33.94 | $33.98 | $28.97 | 376,833 |
| 2016-09-26 | $34.51 | $34.83 | $34.33 | $34.56 | $29.46 | 294,800 |
| 2016-09-23 | $34.56 | $34.89 | $34.42 | $34.51 | $29.42 | 452,411 |
| 2016-09-22 | $34.41 | $34.79 | $34.22 | $34.71 | $29.59 | 585,023 |
| 2016-09-21 | $33.54 | $34.24 | $33.46 | $34.21 | $29.16 | 421,351 |
| 2016-09-20 | $33.54 | $33.89 | $33.29 | $33.50 | $28.56 | 719,773 |
| 2016-09-19 | $32.51 | $33.01 | $32.49 | $33.01 | $28.14 | 412,598 |
| 2016-09-16 | $31.89 | $32.46 | $31.56 | $32.43 | $27.65 | 813,819 |
| 2016-09-15 | $31.31 | $31.95 | $31.20 | $31.92 | $27.21 | 548,322 |
| 2016-09-14 | $31.71 | $31.89 | $31.22 | $31.31 | $26.69 | 418,281 |
| 2016-09-13 | $31.83 | $31.85 | $31.27 | $31.52 | $26.87 | 548,943 |
| 2016-09-12 | $31.33 | $31.95 | $31.31 | $31.92 | $27.21 | 466,730 |
| 2016-09-09 | $32.38 | $32.41 | $31.48 | $31.49 | $26.85 | 545,457 |
| 2016-09-08 | $32.47 | $32.74 | $32.46 | $32.72 | $27.89 | 240,022 |
| 2016-09-07 | $32.39 | $32.80 | $32.21 | $32.55 | $27.75 | 488,123 |
| 2016-09-06 | $32.25 | $32.52 | $32.17 | $32.42 | $27.64 | 340,128 |
| 2016-09-02 | $31.58 | $32.13 | $31.58 | $32.10 | $27.37 | 427,414 |
| 2016-09-01 | $31.75 | $31.88 | $31.47 | $31.56 | $26.91 | 380,068 |
| 2016-08-31 | $31.72 | $31.82 | $31.56 | $31.79 | $27.10 | 344,291 |
| 2016-08-30 | $32.12 | $32.30 | $31.65 | $31.69 | $27.02 | 277,775 |
| 2016-08-29 | $31.95 | $32.24 | $31.87 | $32.21 | $27.46 | 434,851 |
| 2016-08-26 | $32.86 | $33.07 | $31.78 | $31.89 | $27.19 | 600,363 |
| 2016-08-25 | $33.02 | $33.13 | $32.69 | $32.83 | $27.99 | 681,293 |
| 2016-08-24 | $33.09 | $33.10 | $32.77 | $32.93 | $28.07 | 694,970 |
| 2016-08-23 | $33.39 | $33.51 | $33.10 | $33.11 | $28.23 | 377,106 |
| 2016-08-22 | $33.06 | $33.35 | $32.98 | $33.26 | $28.35 | 236,776 |
| 2016-08-19 | $33.30 | $33.34 | $32.78 | $32.99 | $28.12 | 544,682 |
| 2016-08-18 | $32.55 | $33.38 | $32.52 | $33.37 | $28.45 | 553,519 |
| 2016-08-17 | $32.04 | $32.65 | $31.65 | $32.63 | $27.82 | 679,224 |
| 2016-08-16 | $32.67 | $32.67 | $32.00 | $32.15 | $27.41 | 690,073 |
| 2016-08-15 | $33.64 | $33.69 | $32.76 | $32.76 | $27.93 | 708,867 |
| 2016-08-12 | $33.66 | $33.83 | $33.60 | $33.65 | $28.69 | 337,077 |
| 2016-08-11 | $33.38 | $33.53 | $33.23 | $33.45 | $28.52 | 509,053 |
| 2016-08-10 | $33.28 | $33.42 | $33.13 | $33.40 | $28.47 | 444,639 |
| 2016-08-09 | $32.80 | $33.47 | $32.80 | $33.18 | $28.29 | 781,015 |
| 2016-08-08 | $31.96 | $33.17 | $31.96 | $32.89 | $28.04 | 1,119,007 |
| 2016-08-05 | $33.19 | $33.36 | $32.57 | $32.63 | $27.82 | 759,148 |
| 2016-08-04 | $33.53 | $33.72 | $33.42 | $33.46 | $28.53 | 439,318 |
| 2016-08-03 | $34.06 | $34.08 | $33.48 | $33.69 | $28.53 | 499,057 |
| 2016-08-02 | $34.33 | $34.37 | $33.91 | $34.09 | $28.87 | 369,089 |
| 2016-08-01 | $34.23 | $34.51 | $34.12 | $34.47 | $29.19 | 390,744 |
| 2016-07-29 | $33.98 | $34.44 | $33.92 | $34.36 | $29.10 | 564,939 |
| 2016-07-28 | $33.85 | $34.08 | $33.83 | $34.00 | $28.80 | 436,736 |
| 2016-07-27 | $34.16 | $34.29 | $33.65 | $33.88 | $28.69 | 608,676 |
| 2016-07-26 | $34.45 | $34.53 | $34.08 | $34.33 | $29.08 | 484,203 |
| 2016-07-25 | $34.38 | $34.46 | $34.09 | $34.37 | $29.11 | 308,254 |
| 2016-07-22 | $33.92 | $34.50 | $33.92 | $34.40 | $29.13 | 275,974 |
| 2016-07-21 | $33.78 | $34.02 | $33.61 | $34.00 | $28.80 | 429,162 |
| 2016-07-20 | $34.07 | $34.16 | $33.77 | $33.78 | $28.61 | 302,408 |
| 2016-07-19 | $34.15 | $34.16 | $33.98 | $34.11 | $28.89 | 338,025 |
| 2016-07-18 | $34.26 | $34.40 | $34.03 | $34.07 | $28.86 | 430,343 |
| 2016-07-15 | $34.22 | $34.43 | $34.13 | $34.26 | $29.02 | 611,766 |
| 2016-07-14 | $34.43 | $34.71 | $34.10 | $34.13 | $28.91 | 630,701 |
| 2016-07-13 | $34.84 | $34.93 | $34.68 | $34.70 | $29.39 | 611,523 |
| 2016-07-12 | $34.86 | $35.03 | $34.51 | $34.53 | $29.25 | 842,120 |
| 2016-07-11 | $35.17 | $35.17 | $34.66 | $35.10 | $29.73 | 845,193 |
| 2016-07-08 | $35.05 | $35.31 | $34.80 | $35.28 | $29.88 | 667,325 |
| 2016-07-07 | $36.02 | $36.02 | $35.16 | $35.17 | $29.79 | 612,992 |
| 2016-07-06 | $35.92 | $36.15 | $35.62 | $36.05 | $30.53 | 668,006 |
| 2016-07-05 | $35.34 | $35.91 | $35.20 | $35.90 | $30.41 | 750,682 |
| 2016-07-01 | $35.60 | $35.74 | $34.86 | $35.24 | $29.85 | 506,589 |
| 2016-06-30 | $34.50 | $35.46 | $34.43 | $35.44 | $30.02 | 793,941 |
| 2016-06-29 | $34.45 | $34.59 | $34.28 | $34.41 | $29.14 | 441,827 |
| 2016-06-28 | $34.25 | $34.40 | $33.78 | $34.22 | $28.98 | 634,328 |
| 2016-06-27 | $33.71 | $34.31 | $33.57 | $34.18 | $28.95 | 545,317 |
| 2016-06-24 | $33.18 | $34.00 | $33.18 | $33.73 | $28.57 | 822,403 |
| 2016-06-23 | $33.53 | $33.63 | $33.36 | $33.63 | $28.48 | 545,488 |
| 2016-06-22 | $33.70 | $33.77 | $33.35 | $33.36 | $28.25 | 380,504 |
| 2016-06-21 | $33.67 | $33.87 | $33.38 | $33.70 | $28.54 | 400,123 |
| 2016-06-20 | $33.75 | $33.88 | $33.32 | $33.62 | $28.47 | 493,848 |
| 2016-06-17 | $33.76 | $33.83 | $33.43 | $33.67 | $28.52 | 1,608,292 |
| 2016-06-16 | $33.95 | $34.16 | $33.80 | $33.91 | $28.72 | 852,830 |
| 2016-06-15 | $34.46 | $34.48 | $33.90 | $33.99 | $28.79 | 479,811 |
| 2016-06-14 | $34.29 | $34.49 | $34.07 | $34.43 | $29.16 | 424,875 |
| 2016-06-13 | $34.46 | $34.84 | $34.23 | $34.29 | $29.04 | 428,516 |
| 2016-06-10 | $34.56 | $34.82 | $34.41 | $34.44 | $29.17 | 564,465 |
| 2016-06-09 | $34.22 | $34.65 | $34.21 | $34.57 | $29.28 | 314,202 |
| 2016-06-08 | $33.77 | $34.30 | $33.66 | $34.27 | $29.02 | 771,087 |
| 2016-06-07 | $33.84 | $33.98 | $33.75 | $33.79 | $28.62 | 276,697 |
| 2016-06-06 | $33.84 | $34.02 | $33.66 | $33.85 | $28.67 | 375,579 |
| 2016-06-03 | $33.59 | $33.96 | $33.56 | $33.85 | $28.67 | 396,647 |
| 2016-06-02 | $32.88 | $33.24 | $32.79 | $33.24 | $28.15 | 546,117 |
| 2016-06-01 | $32.83 | $33.11 | $32.80 | $33.00 | $27.95 | 334,721 |
| 2016-05-31 | $32.44 | $32.89 | $32.23 | $32.84 | $27.81 | 630,007 |
| 2016-05-27 | $32.27 | $32.47 | $32.22 | $32.43 | $27.47 | 262,353 |
| 2016-05-26 | $31.84 | $32.30 | $31.83 | $32.25 | $27.31 | 254,187 |
| 2016-05-25 | $32.02 | $32.22 | $31.76 | $31.87 | $26.99 | 360,205 |
| 2016-05-24 | $31.59 | $33.12 | $31.59 | $32.24 | $27.31 | 583,705 |
| 2016-05-23 | $31.92 | $31.97 | $31.57 | $31.58 | $26.75 | 391,969 |
| 2016-05-20 | $32.00 | $32.00 | $31.62 | $31.90 | $27.02 | 678,855 |
| 2016-05-19 | $31.28 | $31.99 | $31.20 | $31.93 | $27.04 | 517,034 |
| 2016-05-18 | $31.88 | $32.34 | $31.34 | $31.46 | $26.64 | 646,578 |
| 2016-05-17 | $32.76 | $32.88 | $31.88 | $32.06 | $27.15 | 542,542 |
| 2016-05-16 | $32.94 | $33.10 | $32.70 | $32.94 | $27.90 | 405,090 |
| 2016-05-13 | $33.21 | $33.33 | $32.87 | $33.01 | $27.96 | 447,594 |
| 2016-05-12 | $32.98 | $33.49 | $32.88 | $33.27 | $28.18 | 501,135 |
| 2016-05-11 | $32.98 | $33.17 | $32.76 | $33.06 | $28.00 | 464,076 |
| 2016-05-10 | $33.03 | $33.09 | $32.78 | $32.91 | $27.87 | 335,809 |
| 2016-05-09 | $32.69 | $33.00 | $32.56 | $32.86 | $27.83 | 414,161 |
| 2016-05-06 | $32.58 | $32.77 | $32.11 | $32.66 | $27.66 | 587,787 |
| 2016-05-05 | $32.85 | $33.26 | $32.52 | $32.67 | $27.67 | 514,662 |
| 2016-05-04 | $32.28 | $33.11 | $32.26 | $32.88 | $27.85 | 666,666 |
| 2016-05-03 | $32.31 | $32.48 | $32.15 | $32.40 | $27.44 | 538,839 |
| 2016-05-02 | $31.73 | $32.51 | $31.59 | $32.28 | $27.34 | 824,495 |
| 2016-04-29 | $30.99 | $31.72 | $30.89 | $31.68 | $26.83 | 807,358 |
| 2016-04-28 | $31.10 | $31.46 | $30.91 | $31.36 | $26.56 | 634,042 |
| 2016-04-27 | $30.98 | $31.52 | $30.86 | $31.39 | $26.59 | 497,425 |
| 2016-04-26 | $30.94 | $31.16 | $30.81 | $30.91 | $26.18 | 461,430 |
| 2016-04-25 | $30.75 | $30.97 | $30.71 | $30.96 | $26.22 | 443,131 |
| 2016-04-22 | $30.73 | $30.91 | $30.66 | $30.85 | $26.13 | 606,533 |
| 2016-04-21 | $31.61 | $31.61 | $30.62 | $30.63 | $25.94 | 761,436 |
| 2016-04-20 | $32.50 | $32.50 | $31.68 | $31.74 | $26.88 | 512,242 |
| 2016-04-19 | $32.67 | $32.76 | $32.24 | $32.48 | $27.51 | 395,721 |
| 2016-04-18 | $32.38 | $32.69 | $31.98 | $32.67 | $27.67 | 317,948 |
| 2016-04-15 | $32.33 | $32.60 | $32.17 | $32.53 | $27.55 | 393,521 |
| 2016-04-14 | $32.29 | $32.49 | $32.10 | $32.31 | $27.36 | 533,813 |
| 2016-04-13 | $32.73 | $32.78 | $32.09 | $32.35 | $27.40 | 495,552 |
| 2016-04-12 | $32.50 | $32.79 | $32.44 | $32.62 | $27.63 | 384,130 |
| 2016-04-11 | $32.80 | $33.02 | $32.45 | $32.52 | $27.54 | 354,324 |
| 2016-04-08 | $32.62 | $32.97 | $32.57 | $32.79 | $27.77 | 660,237 |
| 2016-04-07 | $32.29 | $32.67 | $32.23 | $32.45 | $27.48 | 658,474 |
| 2016-04-06 | $32.40 | $32.52 | $32.21 | $32.40 | $27.44 | 397,587 |
| 2016-04-05 | $33.47 | $33.56 | $32.67 | $32.68 | $27.49 | 570,544 |
| 2016-04-04 | $33.86 | $33.89 | $33.37 | $33.56 | $28.23 | 424,766 |
| 2016-04-01 | $33.57 | $33.93 | $33.35 | $33.77 | $28.41 | 377,630 |
| 2016-03-31 | $33.76 | $33.87 | $33.57 | $33.72 | $28.37 | 444,265 |
| 2016-03-30 | $33.95 | $34.07 | $33.59 | $33.71 | $28.36 | 307,629 |
| 2016-03-29 | $33.28 | $33.87 | $33.22 | $33.86 | $28.48 | 512,189 |
| 2016-03-28 | $33.33 | $33.53 | $33.09 | $33.29 | $28.00 | 550,696 |
| 2016-03-24 | $32.86 | $33.40 | $32.86 | $33.30 | $28.01 | 698,631 |
| 2016-03-23 | $33.12 | $33.50 | $32.89 | $33.26 | $27.98 | 380,503 |
| 2016-03-22 | $33.35 | $33.51 | $33.04 | $33.12 | $27.86 | 684,066 |
| 2016-03-21 | $33.47 | $33.51 | $33.01 | $33.35 | $28.06 | 453,208 |
| 2016-03-18 | $33.75 | $33.75 | $33.29 | $33.48 | $28.16 | 1,088,683 |
| 2016-03-17 | $33.53 | $33.81 | $33.35 | $33.75 | $28.39 | 580,486 |
| 2016-03-16 | $33.36 | $33.67 | $32.89 | $33.48 | $28.16 | 489,563 |
| 2016-03-15 | $33.11 | $33.53 | $33.06 | $33.37 | $28.07 | 676,710 |
| 2016-03-14 | $33.23 | $33.35 | $32.99 | $33.24 | $27.96 | 630,328 |
| 2016-03-11 | $33.43 | $33.57 | $33.11 | $33.21 | $27.94 | 422,785 |
| 2016-03-10 | $33.47 | $33.66 | $32.69 | $33.30 | $28.01 | 581,655 |
| 2016-03-09 | $33.29 | $33.67 | $33.16 | $33.47 | $28.16 | 665,098 |
| 2016-03-08 | $33.06 | $33.54 | $32.90 | $33.31 | $28.02 | 568,473 |
| 2016-03-07 | $32.78 | $33.19 | $32.68 | $33.01 | $27.77 | 457,907 |
| 2016-03-04 | $32.21 | $32.98 | $32.09 | $32.89 | $27.67 | 632,454 |
| 2016-03-03 | $32.10 | $32.45 | $31.75 | $32.43 | $27.28 | 733,500 |
| 2016-03-02 | $31.91 | $32.10 | $31.30 | $32.07 | $26.98 | 566,552 |
| 2016-03-01 | $32.09 | $32.27 | $31.77 | $32.06 | $26.97 | 610,579 |
| 2016-02-29 | $32.31 | $32.35 | $31.72 | $31.92 | $26.85 | 689,706 |
| 2016-02-26 | $32.59 | $32.94 | $31.69 | $31.82 | $26.77 | 587,653 |
| 2016-02-25 | $32.88 | $33.34 | $32.84 | $33.26 | $27.98 | 370,735 |
| 2016-02-24 | $32.63 | $33.05 | $32.63 | $32.93 | $27.70 | 557,428 |
| 2016-02-23 | $32.47 | $32.85 | $32.30 | $32.68 | $27.49 | 361,993 |
| 2016-02-22 | $32.35 | $32.66 | $32.11 | $32.63 | $27.45 | 459,761 |
| 2016-02-19 | $32.31 | $32.54 | $32.10 | $32.24 | $27.12 | 567,042 |
| 2016-02-18 | $31.62 | $32.44 | $31.47 | $32.36 | $27.22 | 668,601 |
| 2016-02-17 | $31.90 | $31.92 | $31.41 | $31.55 | $26.54 | 984,100 |
| 2016-02-16 | $31.86 | $31.98 | $31.62 | $31.86 | $26.80 | 434,024 |
| 2016-02-12 | $31.80 | $32.18 | $31.42 | $31.71 | $26.68 | 710,929 |
| 2016-02-11 | $32.18 | $32.22 | $31.59 | $31.91 | $26.84 | 725,820 |
| 2016-02-10 | $32.15 | $32.37 | $31.30 | $32.16 | $27.05 | 1,049,370 |
| 2016-02-09 | $32.09 | $32.51 | $31.91 | $32.30 | $27.17 | 1,673,688 |
| 2016-02-08 | $32.12 | $32.49 | $31.87 | $32.23 | $27.11 | 998,564 |
| 2016-02-05 | $31.62 | $32.45 | $31.27 | $32.14 | $27.04 | 993,255 |
| 2016-02-04 | $31.91 | $32.03 | $31.34 | $31.79 | $26.74 | 860,144 |
| 2016-02-03 | $31.92 | $32.31 | $31.71 | $31.96 | $26.89 | 884,865 |
| 2016-02-02 | $31.55 | $31.95 | $31.40 | $31.79 | $26.74 | 709,922 |
| 2016-02-01 | $31.37 | $31.99 | $31.24 | $31.56 | $26.55 | 1,078,961 |
| 2016-01-29 | $31.01 | $31.41 | $30.96 | $31.41 | $26.42 | 813,582 |
| 2016-01-28 | $30.20 | $30.91 | $30.07 | $30.78 | $25.89 | 457,422 |
| 2016-01-27 | $29.91 | $30.44 | $29.82 | $30.14 | $25.35 | 425,100 |
| 2016-01-26 | $29.80 | $30.35 | $29.79 | $30.05 | $25.28 | 377,669 |
| 2016-01-25 | $30.11 | $30.20 | $29.60 | $29.64 | $24.93 | 440,759 |
| 2016-01-22 | $29.43 | $30.15 | $29.29 | $30.12 | $25.34 | 580,055 |
| 2016-01-21 | $29.88 | $30.02 | $29.22 | $29.35 | $24.69 | 871,490 |
| 2016-01-20 | $30.45 | $30.64 | $29.32 | $30.09 | $25.12 | 974,095 |
| 2016-01-19 | $30.31 | $30.81 | $30.24 | $30.55 | $25.51 | 819,813 |
| 2016-01-15 | $30.22 | $30.55 | $29.70 | $30.20 | $25.22 | 749,958 |
| 2016-01-14 | $30.06 | $30.84 | $29.88 | $30.66 | $25.60 | 866,496 |
| 2016-01-13 | $30.44 | $30.63 | $29.92 | $30.05 | $25.09 | 847,101 |
| 2016-01-12 | $31.04 | $31.04 | $30.04 | $30.43 | $25.41 | 840,755 |
| 2016-01-11 | $30.86 | $31.09 | $30.68 | $30.93 | $25.83 | 619,291 |
| 2016-01-08 | $30.80 | $31.14 | $30.71 | $30.79 | $25.71 | 926,324 |
| 2016-01-07 | $30.34 | $30.81 | $30.31 | $30.75 | $25.68 | 803,778 |
| 2016-01-06 | $30.39 | $30.75 | $30.24 | $30.69 | $25.63 | 520,233 |
| 2016-01-05 | $30.31 | $30.60 | $29.76 | $30.57 | $25.53 | 577,924 |
| 2016-01-04 | $30.62 | $30.62 | $29.99 | $30.17 | $25.19 | 965,486 |
| 2015-12-31 | $31.08 | $31.08 | $30.37 | $30.57 | $25.53 | 587,790 |
| 2015-12-30 | $31.11 | $31.22 | $30.96 | $31.09 | $25.96 | 488,315 |
| 2015-12-29 | $31.00 | $31.23 | $30.95 | $31.12 | $25.98 | 449,094 |
| 2015-12-28 | $30.60 | $30.91 | $30.52 | $30.86 | $25.77 | 492,673 |
| 2015-12-24 | $30.75 | $30.89 | $30.47 | $30.67 | $25.61 | 207,116 |
| 2015-12-23 | $30.05 | $30.68 | $30.00 | $30.58 | $25.53 | 499,571 |
| 2015-12-22 | $29.78 | $30.10 | $29.41 | $29.94 | $25.00 | 540,204 |
| 2015-12-21 | $29.69 | $29.83 | $29.41 | $29.71 | $24.81 | 880,374 |
| 2015-12-18 | $29.49 | $29.73 | $28.94 | $29.54 | $24.67 | 1,413,221 |
| 2015-12-17 | $29.54 | $29.79 | $29.41 | $29.64 | $24.75 | 699,987 |
| 2015-12-16 | $29.05 | $29.63 | $29.05 | $29.56 | $24.68 | 557,891 |
| 2015-12-15 | $28.51 | $29.05 | $28.46 | $28.94 | $24.16 | 744,439 |
| 2015-12-14 | $28.52 | $28.89 | $28.38 | $28.48 | $23.78 | 776,014 |
| 2015-12-11 | $27.98 | $28.63 | $27.90 | $28.47 | $23.77 | 539,480 |
| 2015-12-10 | $28.67 | $28.67 | $28.11 | $28.31 | $23.64 | 549,213 |
| 2015-12-09 | $28.82 | $29.15 | $28.62 | $28.67 | $23.94 | 414,028 |
| 2015-12-08 | $28.56 | $29.15 | $28.56 | $28.97 | $24.19 | 335,689 |
| 2015-12-07 | $28.97 | $29.06 | $28.78 | $29.05 | $24.26 | 538,652 |
| 2015-12-04 | $28.52 | $28.99 | $28.43 | $28.96 | $24.18 | 532,663 |
| 2015-12-03 | $28.77 | $28.78 | $28.37 | $28.44 | $23.75 | 532,615 |
| 2015-12-02 | $29.21 | $29.22 | $28.75 | $28.85 | $24.09 | 690,285 |
| 2015-12-01 | $29.04 | $29.35 | $29.00 | $29.33 | $24.49 | 510,032 |
| 2015-11-30 | $29.05 | $29.28 | $28.94 | $29.00 | $24.21 | 863,159 |
| 2015-11-27 | $28.62 | $28.80 | $28.55 | $28.67 | $23.94 | 173,739 |
| 2015-11-25 | $28.62 | $28.62 | $28.41 | $28.59 | $23.87 | 387,026 |
| 2015-11-24 | $28.55 | $28.73 | $28.36 | $28.64 | $23.91 | 485,220 |
| 2015-11-23 | $28.89 | $29.06 | $28.64 | $28.70 | $23.96 | 526,714 |
| 2015-11-20 | $28.89 | $29.10 | $28.84 | $28.94 | $24.16 | 498,170 |
| 2015-11-19 | $28.41 | $28.76 | $28.29 | $28.71 | $23.97 | 508,364 |
| 2015-11-18 | $27.89 | $28.43 | $27.65 | $28.39 | $23.70 | 704,583 |
| 2015-11-17 | $28.04 | $28.28 | $27.80 | $27.92 | $23.31 | 899,019 |
| 2015-11-16 | $27.74 | $28.16 | $27.63 | $28.14 | $23.50 | 546,012 |
| 2015-11-13 | $27.88 | $28.28 | $27.68 | $27.76 | $23.18 | 656,543 |
| 2015-11-12 | $28.19 | $28.71 | $27.86 | $27.86 | $23.26 | 679,367 |
| 2015-11-11 | $28.20 | $28.59 | $28.05 | $28.45 | $23.76 | 477,249 |
| 2015-11-10 | $27.39 | $28.03 | $27.39 | $28.02 | $23.40 | 593,801 |
| 2015-11-09 | $26.74 | $27.40 | $26.56 | $27.32 | $22.81 | 766,191 |
| 2015-11-06 | $27.68 | $27.68 | $26.64 | $26.89 | $22.45 | 861,827 |
| 2015-11-05 | $28.31 | $28.50 | $28.16 | $28.17 | $23.52 | 341,637 |
| 2015-11-04 | $28.11 | $28.50 | $28.11 | $28.37 | $23.69 | 537,174 |
| 2015-11-03 | $27.92 | $28.17 | $27.70 | $28.09 | $23.45 | 690,077 |
| 2015-11-02 | $28.21 | $28.37 | $27.81 | $27.96 | $23.35 | 737,445 |
| 2015-10-30 | $28.53 | $28.53 | $27.63 | $28.12 | $23.48 | 859,505 |
| 2015-10-29 | $28.03 | $28.24 | $27.46 | $27.62 | $23.06 | 646,160 |
| 2015-10-28 | $28.68 | $29.00 | $27.95 | $28.40 | $23.54 | 784,044 |
| 2015-10-27 | $28.64 | $29.00 | $28.47 | $28.74 | $23.82 | 984,403 |
| 2015-10-26 | $28.23 | $28.72 | $27.90 | $28.67 | $23.77 | 795,635 |
| 2015-10-23 | $28.68 | $28.74 | $28.13 | $28.20 | $23.38 | 332,522 |
| 2015-10-22 | $28.54 | $28.82 | $28.50 | $28.76 | $23.84 | 294,797 |
| 2015-10-21 | $28.77 | $29.06 | $28.45 | $28.47 | $23.60 | 549,909 |
| 2015-10-20 | $28.39 | $28.78 | $28.31 | $28.53 | $23.65 | 492,401 |
| 2015-10-19 | $28.16 | $28.47 | $28.09 | $28.47 | $23.60 | 509,314 |
| 2015-10-16 | $28.51 | $28.54 | $28.15 | $28.20 | $23.38 | 970,103 |
| 2015-10-15 | $28.26 | $28.40 | $27.99 | $28.34 | $23.49 | 859,400 |
| 2015-10-14 | $28.28 | $28.50 | $28.09 | $28.14 | $23.33 | 339,055 |
| 2015-10-13 | $28.16 | $28.37 | $28.14 | $28.23 | $23.40 | 484,681 |
| 2015-10-12 | $27.98 | $28.30 | $27.92 | $28.16 | $23.34 | 1,056,902 |
| 2015-10-09 | $28.08 | $28.25 | $27.84 | $27.91 | $23.14 | 573,825 |
| 2015-10-08 | $27.71 | $28.13 | $27.68 | $28.05 | $23.25 | 720,014 |
| 2015-10-07 | $27.75 | $27.90 | $27.64 | $27.80 | $23.05 | 595,007 |
| 2015-10-06 | $28.06 | $28.06 | $27.68 | $27.73 | $22.99 | 469,285 |
| 2015-10-05 | $27.91 | $28.13 | $27.57 | $28.11 | $23.30 | 606,575 |
| 2015-10-02 | $27.61 | $27.74 | $27.31 | $27.73 | $22.99 | 523,585 |
| 2015-10-01 | $28.06 | $28.14 | $27.33 | $27.47 | $22.77 | 871,419 |
| 2015-09-30 | $27.78 | $28.11 | $27.61 | $28.05 | $23.25 | 918,174 |
| 2015-09-29 | $27.32 | $27.77 | $27.30 | $27.65 | $22.92 | 1,352,149 |
| 2015-09-28 | $26.98 | $27.45 | $26.93 | $27.24 | $22.58 | 1,301,680 |
| 2015-09-25 | $26.74 | $27.35 | $26.54 | $26.92 | $22.32 | 813,940 |
| 2015-09-24 | $26.12 | $26.73 | $26.12 | $26.72 | $22.15 | 641,774 |
| 2015-09-23 | $26.04 | $26.35 | $25.92 | $26.25 | $21.76 | 321,630 |
| 2015-09-22 | $26.12 | $26.33 | $25.93 | $26.00 | $21.55 | 459,959 |
| 2015-09-21 | $26.16 | $26.38 | $26.08 | $26.21 | $21.73 | 322,642 |
| 2015-09-18 | $25.83 | $26.32 | $25.83 | $26.03 | $21.58 | 743,874 |
| 2015-09-17 | $25.71 | $26.38 | $25.55 | $26.12 | $21.65 | 601,352 |
| 2015-09-16 | $25.55 | $25.81 | $25.43 | $25.72 | $21.32 | 614,998 |
| 2015-09-15 | $25.61 | $25.67 | $25.34 | $25.56 | $21.19 | 389,007 |
| 2015-09-14 | $25.50 | $25.67 | $25.37 | $25.56 | $21.19 | 416,656 |
| 2015-09-11 | $24.85 | $25.41 | $24.85 | $25.41 | $21.06 | 361,598 |
| 2015-09-10 | $25.14 | $25.39 | $24.92 | $24.98 | $20.71 | 461,060 |
| 2015-09-09 | $25.44 | $25.57 | $25.13 | $25.16 | $20.86 | 557,122 |
| 2015-09-08 | $25.07 | $25.45 | $24.96 | $25.37 | $21.03 | 607,463 |
| 2015-09-04 | $24.90 | $24.97 | $24.65 | $24.80 | $20.56 | 464,895 |
| 2015-09-03 | $25.09 | $25.25 | $25.02 | $25.19 | $20.88 | 417,884 |
| 2015-09-02 | $25.16 | $25.16 | $24.84 | $24.99 | $20.72 | 830,743 |
| 2015-09-01 | $25.36 | $25.42 | $24.82 | $24.96 | $20.69 | 731,239 |
| 2015-08-31 | $25.81 | $25.85 | $25.19 | $25.61 | $21.23 | 733,184 |
| 2015-08-28 | $25.98 | $26.11 | $25.69 | $25.97 | $21.53 | 683,843 |
| 2015-08-27 | $25.62 | $25.99 | $25.48 | $25.96 | $21.52 | 517,868 |
| 2015-08-26 | $25.68 | $25.74 | $25.06 | $25.62 | $21.24 | 584,715 |