Portland General Electric Company (POR) Exchange: NYSE
Data as of May 2, 2025
$41.36 ($-1.62) -3.77%
Portland General Electric Company - Daily Information
Click for more stock information on Portland General Electric Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $42.14 |
| Previous Close | $41.36 |
| High | $42.99 |
| Low | $41.03 |
| Adjusted Open | $42.14 |
| Previous Adjusted Close | $41.36 |
| Adjusted High | $42.99 |
| Adjusted Low | $41.03 |
Invest in Portland General Electric Company (POR)
Key People Portland General Electric Company
| Employee | Position |
|---|---|
| Maria MacGregor Pope | President, Chief Executive Officer & Director |
| James A. Ajello | Chief Financial Officer & Treasurer |
| John T. Kochavatr | Chief Information Officer & Vice President-IT |
| Brett Sims | VP-Strategy, Regulation & Energy Supply |
| Larry Bekkedahl | VP-Grid Architecture |
| William David Robertson | Vice President-Public Policy |
| Kristin A. Stathis | Vice President-Operations Services |
| Lisa Ann Kaner | VP, General Counsel & Compliance Officer |
| John McFarland | Chief Customer Officer & VP-Customer Solutions |
| Jardon Jaramillo | Manager-Investor Relations |
| Anne F. Mersereau | VP-Human Resources, Diversity & Inclusion |
| Nora Arkonovich | Secretary |
| Jack E. Davis | Chairman |
| Marie Oh Huber | Independent Director |
| Michael A. Lewis | Independent Director |
| James P. Torgerson | Independent Director |
| Kirby A. Dyess | Independent Director |
| Kathryn Jean Jackson | Independent Director |
| Neil J. Nelson | Independent Director |
| Rodney L. Brown | Independent Director |
| Mark B. Ganz | Independent Director |
| M. Lee Pelton | Independent Director |
| Michael H. Millegan | Independent Director |
Company Profile Portland General Electric Company
Exchange: NYSE
IPO Date: March 31, 2006
Employees: 3,000
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: Portland General Electric Company Website
Address: 121 SW Salmon St, Portland, OR 97204, USA
Historical Stock Data for Portland General Electric Company (POR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $42.14 | $42.99 | $41.03 | $41.36 | $41.36 | 1,847,514 |
| 2025-04-24 | $43.36 | $43.50 | $42.80 | $42.98 | $42.98 | 1,281,856 |
| 2025-04-23 | $43.57 | $43.87 | $43.00 | $43.32 | $43.32 | 997,801 |
| 2025-04-22 | $42.90 | $43.87 | $42.90 | $43.71 | $43.71 | 1,071,896 |
| 2025-04-21 | $42.90 | $43.30 | $42.01 | $42.44 | $42.44 | 891,877 |
| 2025-04-17 | $43.02 | $43.74 | $42.96 | $43.08 | $43.08 | 932,282 |
| 2025-04-16 | $43.52 | $43.64 | $42.80 | $43.00 | $43.00 | 757,286 |
| 2025-04-15 | $43.33 | $43.66 | $43.04 | $43.20 | $43.20 | 898,827 |
| 2025-04-14 | $42.56 | $43.28 | $42.36 | $43.25 | $43.25 | 886,971 |
| 2025-04-11 | $41.78 | $42.37 | $41.18 | $42.19 | $42.19 | 808,617 |
| 2025-04-10 | $41.43 | $42.09 | $40.77 | $41.62 | $41.62 | 1,614,035 |
| 2025-04-09 | $41.01 | $43.04 | $40.29 | $42.28 | $42.28 | 1,419,301 |
| 2025-04-08 | $42.00 | $42.86 | $40.94 | $41.42 | $41.42 | 1,385,133 |
| 2025-04-07 | $41.77 | $42.74 | $40.74 | $41.58 | $41.58 | 1,828,604 |
| 2025-04-04 | $44.28 | $44.39 | $42.28 | $42.70 | $42.70 | 1,603,487 |
| 2025-04-03 | $44.91 | $45.17 | $44.28 | $44.31 | $44.31 | 1,897,744 |
| 2025-04-02 | $44.75 | $44.84 | $44.43 | $44.63 | $44.63 | 818,836 |
| 2025-04-01 | $44.49 | $44.81 | $44.11 | $44.75 | $44.75 | 1,335,101 |
| 2025-03-31 | $44.60 | $45.16 | $44.27 | $44.60 | $44.60 | 1,458,727 |
| 2025-03-28 | $43.97 | $44.57 | $43.87 | $44.41 | $44.41 | 784,822 |
| 2025-03-27 | $43.18 | $43.85 | $43.05 | $43.74 | $43.74 | 1,082,594 |
| 2025-03-26 | $42.55 | $43.29 | $42.52 | $42.98 | $42.98 | 1,578,146 |
| 2025-03-25 | $43.30 | $43.42 | $42.41 | $42.56 | $42.56 | 1,098,784 |
| 2025-03-24 | $43.33 | $43.88 | $43.33 | $43.42 | $43.42 | 811,563 |
| 2025-03-21 | $44.12 | $44.43 | $43.63 | $43.74 | $43.24 | 2,446,289 |
| 2025-03-20 | $44.22 | $44.59 | $44.10 | $44.33 | $43.83 | 894,642 |
| 2025-03-19 | $44.53 | $44.68 | $43.98 | $44.27 | $43.77 | 1,020,282 |
| 2025-03-18 | $44.67 | $44.80 | $44.25 | $44.56 | $44.05 | 930,845 |
| 2025-03-17 | $45.03 | $45.36 | $44.54 | $44.77 | $44.26 | 1,184,412 |
| 2025-03-14 | $44.13 | $44.96 | $44.13 | $44.88 | $44.37 | 1,758,351 |
| 2025-03-13 | $43.83 | $44.44 | $43.71 | $44.31 | $43.81 | 1,005,523 |
| 2025-03-12 | $44.00 | $44.30 | $43.51 | $43.57 | $43.07 | 958,411 |
| 2025-03-11 | $45.02 | $45.12 | $44.04 | $44.29 | $43.79 | 1,179,526 |
| 2025-03-10 | $44.84 | $45.65 | $44.61 | $44.95 | $44.44 | 1,043,497 |
| 2025-03-07 | $43.94 | $44.77 | $43.87 | $44.55 | $44.04 | 1,167,964 |
| 2025-03-06 | $43.77 | $44.04 | $43.21 | $43.92 | $43.42 | 884,765 |
| 2025-03-05 | $44.03 | $44.46 | $43.68 | $43.90 | $43.40 | 773,282 |
| 2025-03-04 | $45.41 | $45.91 | $44.39 | $44.40 | $44.40 | 1,396,734 |
| 2025-03-03 | $44.82 | $45.37 | $44.72 | $45.24 | $45.24 | 1,288,181 |
| 2025-02-28 | $44.50 | $44.88 | $44.26 | $44.83 | $44.83 | 1,369,461 |
| 2025-02-27 | $43.71 | $44.30 | $43.34 | $44.10 | $44.10 | 1,293,322 |
| 2025-02-26 | $44.49 | $44.68 | $44.12 | $44.25 | $44.25 | 1,194,165 |
| 2025-02-25 | $44.49 | $44.85 | $44.25 | $44.62 | $44.62 | 1,042,326 |
| 2025-02-24 | $44.49 | $44.89 | $44.07 | $44.31 | $44.31 | 943,488 |
| 2025-02-21 | $44.04 | $44.57 | $43.81 | $44.36 | $44.36 | 1,020,944 |
| 2025-02-20 | $43.30 | $44.02 | $43.10 | $43.80 | $43.80 | 1,472,160 |
| 2025-02-19 | $42.67 | $43.54 | $42.67 | $43.33 | $43.33 | 1,180,337 |
| 2025-02-18 | $41.32 | $42.90 | $41.32 | $42.81 | $42.81 | 1,464,066 |
| 2025-02-14 | $42.16 | $42.80 | $41.35 | $41.64 | $41.64 | 1,662,474 |
| 2025-02-13 | $41.90 | $42.16 | $41.56 | $42.12 | $42.12 | 1,637,458 |
| 2025-02-12 | $41.32 | $41.86 | $41.25 | $41.85 | $41.85 | 930,484 |
| 2025-02-11 | $41.04 | $41.94 | $40.87 | $41.92 | $41.92 | 926,512 |
| 2025-02-10 | $40.91 | $41.20 | $40.56 | $41.19 | $41.19 | 1,239,339 |
| 2025-02-07 | $41.23 | $41.37 | $40.77 | $40.91 | $40.91 | 782,917 |
| 2025-02-06 | $41.41 | $41.41 | $40.92 | $41.32 | $41.32 | 800,411 |
| 2025-02-05 | $41.32 | $41.47 | $41.05 | $41.37 | $41.37 | 891,657 |
| 2025-02-04 | $40.67 | $41.04 | $40.37 | $40.91 | $40.91 | 733,426 |
| 2025-02-03 | $40.75 | $41.18 | $40.48 | $40.95 | $40.95 | 1,287,195 |
| 2025-01-31 | $41.21 | $41.38 | $40.94 | $41.14 | $41.14 | 1,393,622 |
| 2025-01-30 | $41.74 | $41.81 | $40.87 | $41.31 | $41.31 | 1,578,462 |
| 2025-01-29 | $41.72 | $41.87 | $41.12 | $41.28 | $41.28 | 716,652 |
| 2025-01-28 | $42.23 | $42.39 | $41.57 | $41.72 | $41.72 | 699,279 |
| 2025-01-27 | $41.59 | $42.39 | $41.23 | $42.33 | $42.33 | 1,127,883 |
| 2025-01-24 | $40.73 | $41.30 | $40.73 | $41.22 | $41.22 | 970,992 |
| 2025-01-23 | $41.30 | $41.30 | $40.92 | $41.00 | $41.00 | 736,799 |
| 2025-01-22 | $42.48 | $42.48 | $41.15 | $41.26 | $41.26 | 962,011 |
| 2025-01-21 | $42.09 | $42.58 | $42.09 | $42.48 | $42.48 | 976,269 |
| 2025-01-17 | $41.84 | $42.16 | $41.72 | $41.82 | $41.82 | 1,130,424 |
| 2025-01-16 | $41.27 | $41.95 | $41.00 | $41.94 | $41.94 | 1,363,816 |
| 2025-01-15 | $41.76 | $41.80 | $41.20 | $41.28 | $41.28 | 1,144,431 |
| 2025-01-14 | $40.50 | $41.18 | $40.50 | $41.05 | $41.05 | 858,166 |
| 2025-01-13 | $40.59 | $40.81 | $40.05 | $40.57 | $40.57 | 1,056,709 |
| 2025-01-10 | $42.19 | $42.26 | $40.36 | $40.56 | $40.56 | 1,550,820 |
| 2025-01-08 | $42.25 | $42.80 | $41.83 | $42.67 | $42.67 | 1,334,105 |
| 2025-01-07 | $42.41 | $42.80 | $42.05 | $42.54 | $42.54 | 1,905,765 |
| 2025-01-06 | $42.95 | $43.17 | $42.21 | $42.33 | $42.33 | 1,836,269 |
| 2025-01-03 | $42.88 | $43.37 | $42.55 | $43.15 | $43.15 | 1,684,077 |
| 2025-01-02 | $43.87 | $43.96 | $43.12 | $43.21 | $43.21 | 1,132,122 |
| 2024-12-31 | $43.47 | $43.72 | $43.35 | $43.62 | $43.62 | 1,094,532 |
| 2024-12-30 | $43.37 | $43.65 | $43.10 | $43.54 | $43.54 | 816,558 |
| 2024-12-27 | $43.46 | $43.99 | $43.31 | $43.52 | $43.52 | 724,388 |
| 2024-12-26 | $43.48 | $43.91 | $43.42 | $43.78 | $43.78 | 769,117 |
| 2024-12-24 | $43.48 | $43.79 | $43.22 | $43.77 | $43.77 | 491,642 |
| 2024-12-23 | $44.09 | $44.28 | $43.60 | $44.20 | $43.70 | 1,585,935 |
| 2024-12-20 | $43.84 | $44.27 | $43.65 | $44.03 | $43.53 | 2,603,607 |
| 2024-12-19 | $43.55 | $44.54 | $43.55 | $43.91 | $43.41 | 1,414,508 |
| 2024-12-18 | $44.42 | $44.72 | $43.65 | $43.66 | $43.17 | 1,283,748 |
| 2024-12-17 | $44.00 | $44.60 | $43.95 | $44.49 | $43.99 | 976,299 |
| 2024-12-16 | $44.48 | $44.82 | $44.23 | $44.25 | $44.25 | 1,263,230 |
| 2024-12-13 | $44.39 | $44.93 | $43.72 | $44.48 | $44.48 | 2,083,470 |
| 2024-12-12 | $45.10 | $45.55 | $44.51 | $44.53 | $44.53 | 1,791,074 |
| 2024-12-11 | $45.50 | $45.76 | $44.97 | $45.16 | $45.16 | 1,042,052 |
| 2024-12-10 | $45.57 | $45.80 | $45.09 | $45.59 | $45.59 | 1,763,914 |
| 2024-12-09 | $46.12 | $46.31 | $45.82 | $45.84 | $45.84 | 743,287 |
| 2024-12-06 | $46.49 | $46.49 | $45.86 | $46.05 | $46.05 | 381,104 |
| 2024-12-05 | $46.65 | $46.94 | $46.37 | $46.46 | $46.46 | 655,931 |
| 2024-12-04 | $47.11 | $47.24 | $46.64 | $46.77 | $46.77 | 345,816 |
| 2024-12-03 | $47.44 | $47.55 | $47.09 | $47.13 | $47.13 | 649,000 |
| 2024-12-02 | $47.93 | $47.93 | $46.83 | $47.21 | $47.21 | 737,525 |
| 2024-11-29 | $48.00 | $48.13 | $47.81 | $47.92 | $47.92 | 339,308 |
| 2024-11-27 | $48.00 | $48.40 | $47.95 | $48.06 | $48.06 | 698,336 |
| 2024-11-26 | $48.15 | $48.19 | $47.66 | $47.71 | $47.71 | 757,321 |
| 2024-11-25 | $47.91 | $48.31 | $47.75 | $48.07 | $48.07 | 803,253 |
| 2024-11-22 | $47.70 | $47.87 | $47.49 | $47.57 | $47.57 | 767,980 |
| 2024-11-21 | $47.00 | $47.64 | $46.85 | $47.60 | $47.60 | 863,827 |
| 2024-11-20 | $46.82 | $47.03 | $46.53 | $46.88 | $46.88 | 503,383 |
| 2024-11-19 | $46.62 | $46.95 | $46.20 | $46.91 | $46.91 | 559,606 |
| 2024-11-18 | $46.63 | $47.02 | $46.38 | $46.78 | $46.78 | 1,598,649 |
| 2024-11-15 | $46.16 | $46.85 | $45.96 | $46.65 | $46.65 | 1,042,136 |
| 2024-11-14 | $46.45 | $46.63 | $45.84 | $45.89 | $45.89 | 1,029,977 |
| 2024-11-13 | $47.46 | $47.46 | $45.85 | $46.33 | $46.33 | 1,021,157 |
| 2024-11-12 | $47.55 | $47.78 | $47.12 | $47.17 | $47.17 | 614,850 |
| 2024-11-11 | $47.02 | $47.70 | $46.92 | $47.45 | $47.45 | 722,941 |
| 2024-11-08 | $46.67 | $47.20 | $46.46 | $47.02 | $47.02 | 1,388,118 |
| 2024-11-07 | $47.18 | $47.21 | $46.41 | $46.49 | $46.49 | 903,462 |
| 2024-11-06 | $47.23 | $47.71 | $46.76 | $47.19 | $47.19 | 1,269,640 |
| 2024-11-05 | $46.04 | $46.82 | $45.87 | $46.72 | $46.72 | 768,190 |
| 2024-11-04 | $45.88 | $46.27 | $45.73 | $46.14 | $46.14 | 905,562 |
| 2024-11-01 | $47.33 | $47.58 | $46.04 | $46.10 | $46.10 | 1,078,089 |
| 2024-10-31 | $47.41 | $47.84 | $47.38 | $47.40 | $47.40 | 1,013,993 |
| 2024-10-30 | $47.69 | $48.06 | $47.44 | $47.47 | $47.47 | 964,997 |
| 2024-10-29 | $48.27 | $48.27 | $47.52 | $47.68 | $47.68 | 1,452,493 |
| 2024-10-28 | $48.57 | $48.95 | $48.36 | $48.70 | $48.70 | 1,035,750 |
| 2024-10-25 | $49.52 | $49.85 | $48.30 | $48.34 | $48.34 | 1,498,070 |
| 2024-10-24 | $48.99 | $49.23 | $48.56 | $48.81 | $48.81 | 1,011,317 |
| 2024-10-23 | $48.52 | $49.07 | $48.39 | $49.00 | $49.00 | 775,340 |
| 2024-10-22 | $48.19 | $48.79 | $47.94 | $48.55 | $48.55 | 1,064,032 |
| 2024-10-21 | $48.40 | $48.75 | $48.07 | $48.50 | $48.50 | 896,819 |
| 2024-10-18 | $48.27 | $48.57 | $48.02 | $48.40 | $48.40 | 647,662 |
| 2024-10-17 | $48.79 | $48.79 | $48.23 | $48.26 | $48.26 | 644,046 |
| 2024-10-16 | $48.46 | $48.85 | $48.34 | $48.72 | $48.72 | 746,137 |
| 2024-10-15 | $47.68 | $48.60 | $47.68 | $48.26 | $48.26 | 1,492,209 |
| 2024-10-14 | $46.55 | $47.56 | $46.46 | $47.55 | $47.55 | 905,970 |
| 2024-10-11 | $46.02 | $46.52 | $45.97 | $46.48 | $46.48 | 486,625 |
| 2024-10-10 | $46.08 | $46.44 | $45.75 | $45.96 | $45.96 | 709,949 |
| 2024-10-09 | $46.16 | $46.40 | $45.81 | $46.09 | $46.09 | 1,011,056 |
| 2024-10-08 | $46.49 | $46.58 | $45.96 | $46.07 | $46.07 | 857,004 |
| 2024-10-07 | $46.37 | $46.44 | $45.90 | $46.27 | $46.27 | 888,190 |
| 2024-10-04 | $46.48 | $46.68 | $46.16 | $46.58 | $46.58 | 745,393 |
| 2024-10-03 | $47.61 | $47.61 | $46.76 | $46.77 | $46.77 | 500,224 |
| 2024-10-02 | $47.42 | $47.69 | $47.32 | $47.53 | $47.53 | 939,286 |
| 2024-10-01 | $47.88 | $48.12 | $47.63 | $47.76 | $47.76 | 533,526 |
| 2024-09-30 | $48.09 | $48.14 | $47.57 | $47.90 | $47.90 | 830,065 |
| 2024-09-27 | $47.82 | $48.23 | $47.71 | $48.09 | $48.09 | 678,409 |
| 2024-09-26 | $47.41 | $47.90 | $47.26 | $47.57 | $47.57 | 692,338 |
| 2024-09-25 | $47.65 | $47.77 | $47.14 | $47.37 | $47.37 | 1,171,905 |
| 2024-09-24 | $47.51 | $48.23 | $47.37 | $47.39 | $47.39 | 994,337 |
| 2024-09-23 | $47.66 | $48.19 | $47.53 | $48.07 | $47.57 | 1,502,241 |
| 2024-09-20 | $48.05 | $48.05 | $47.35 | $47.70 | $47.70 | 2,562,229 |
| 2024-09-19 | $48.28 | $48.39 | $47.47 | $47.87 | $47.87 | 1,806,259 |
| 2024-09-18 | $48.80 | $49.12 | $48.46 | $48.61 | $48.61 | 725,636 |
| 2024-09-17 | $49.22 | $49.45 | $48.80 | $48.84 | $48.84 | 868,494 |
| 2024-09-16 | $48.69 | $49.25 | $48.62 | $49.09 | $49.09 | 1,867,773 |
| 2024-09-13 | $47.97 | $48.61 | $47.71 | $48.59 | $48.59 | 2,010,862 |
| 2024-09-12 | $47.64 | $48.08 | $47.31 | $47.53 | $47.53 | 676,913 |
| 2024-09-11 | $48.20 | $48.29 | $47.33 | $47.83 | $47.83 | 744,669 |
| 2024-09-10 | $48.27 | $48.48 | $47.89 | $48.29 | $48.29 | 599,706 |
| 2024-09-09 | $47.92 | $48.22 | $47.71 | $48.18 | $48.18 | 517,223 |
| 2024-09-06 | $48.59 | $48.81 | $47.96 | $47.98 | $47.98 | 524,617 |
| 2024-09-05 | $49.24 | $49.27 | $48.29 | $48.42 | $48.42 | 782,552 |
| 2024-09-04 | $48.52 | $48.94 | $48.52 | $48.87 | $48.87 | 731,143 |
| 2024-09-03 | $48.03 | $48.72 | $47.97 | $48.51 | $48.51 | 588,833 |
| 2024-08-30 | $47.71 | $48.12 | $47.60 | $48.11 | $48.11 | 557,167 |
| 2024-08-29 | $47.80 | $47.84 | $47.29 | $47.67 | $47.67 | 442,257 |
| 2024-08-28 | $47.63 | $48.05 | $47.49 | $47.61 | $47.61 | 558,578 |
| 2024-08-27 | $47.78 | $47.97 | $47.22 | $47.53 | $47.53 | 466,879 |
| 2024-08-26 | $47.85 | $48.38 | $47.78 | $47.97 | $47.97 | 531,087 |
| 2024-08-23 | $47.50 | $47.85 | $47.19 | $47.71 | $47.71 | 472,407 |
| 2024-08-22 | $47.42 | $47.57 | $47.10 | $47.27 | $47.27 | 694,056 |
| 2024-08-21 | $47.03 | $47.48 | $46.88 | $47.40 | $47.40 | 949,197 |
| 2024-08-20 | $46.62 | $47.09 | $46.56 | $47.00 | $47.00 | 1,002,698 |
| 2024-08-19 | $46.45 | $46.85 | $46.36 | $46.64 | $46.64 | 864,514 |
| 2024-08-16 | $46.59 | $46.67 | $46.32 | $46.53 | $46.53 | 600,860 |
| 2024-08-15 | $46.44 | $46.58 | $46.13 | $46.34 | $46.34 | 809,361 |
| 2024-08-14 | $46.46 | $46.75 | $46.37 | $46.39 | $46.39 | 655,273 |
| 2024-08-13 | $46.54 | $46.84 | $46.19 | $46.54 | $46.54 | 1,133,258 |
| 2024-08-12 | $46.33 | $46.49 | $46.05 | $46.41 | $46.41 | 527,290 |
| 2024-08-09 | $46.55 | $46.74 | $45.88 | $46.37 | $46.37 | 741,669 |
| 2024-08-08 | $46.26 | $46.80 | $46.20 | $46.56 | $46.56 | 616,513 |
| 2024-08-07 | $46.31 | $46.76 | $46.10 | $46.48 | $46.48 | 922,775 |
| 2024-08-06 | $46.35 | $46.86 | $46.04 | $46.07 | $46.07 | 870,714 |
| 2024-08-05 | $47.73 | $47.73 | $45.91 | $46.25 | $46.25 | 1,213,247 |
| 2024-08-02 | $48.05 | $48.62 | $47.11 | $48.03 | $48.03 | 1,142,623 |
| 2024-08-01 | $47.52 | $48.15 | $47.27 | $47.95 | $47.95 | 741,813 |
| 2024-07-31 | $47.43 | $47.81 | $47.25 | $47.38 | $47.38 | 892,131 |
| 2024-07-30 | $46.79 | $47.62 | $46.79 | $47.40 | $47.40 | 942,144 |
| 2024-07-29 | $47.59 | $47.59 | $46.58 | $46.79 | $46.79 | 1,280,322 |
| 2024-07-26 | $47.97 | $48.37 | $47.00 | $47.42 | $47.42 | 1,396,296 |
| 2024-07-25 | $47.93 | $48.58 | $47.77 | $47.87 | $47.87 | 1,255,887 |
| 2024-07-24 | $47.07 | $48.32 | $46.54 | $47.69 | $47.69 | 2,302,103 |
| 2024-07-23 | $47.17 | $47.26 | $46.74 | $46.76 | $46.76 | 1,352,240 |
| 2024-07-22 | $46.93 | $47.20 | $46.47 | $47.13 | $47.13 | 1,141,909 |
| 2024-07-19 | $46.72 | $46.72 | $46.11 | $46.35 | $46.35 | 667,850 |
| 2024-07-18 | $46.47 | $47.40 | $46.39 | $46.60 | $46.60 | 989,773 |
| 2024-07-17 | $46.27 | $47.20 | $46.22 | $46.82 | $46.82 | 910,750 |
| 2024-07-16 | $45.51 | $46.09 | $45.30 | $46.09 | $46.09 | 799,707 |
| 2024-07-15 | $44.64 | $45.20 | $44.49 | $45.16 | $45.16 | 1,324,614 |
| 2024-07-12 | $45.00 | $45.37 | $44.75 | $44.90 | $44.90 | 904,089 |
| 2024-07-11 | $43.70 | $44.88 | $43.54 | $44.59 | $44.59 | 1,034,625 |
| 2024-07-10 | $42.89 | $43.14 | $42.58 | $43.11 | $43.11 | 571,534 |
| 2024-07-09 | $42.34 | $42.78 | $42.29 | $42.63 | $42.63 | 586,132 |
| 2024-07-08 | $42.54 | $42.70 | $42.40 | $42.44 | $42.44 | 497,418 |
| 2024-07-05 | $42.44 | $42.72 | $42.23 | $42.47 | $42.47 | 880,934 |
| 2024-07-03 | $42.63 | $42.87 | $42.38 | $42.44 | $42.44 | 639,487 |
| 2024-07-02 | $43.17 | $43.28 | $42.45 | $42.54 | $42.54 | 1,640,455 |
| 2024-07-01 | $43.44 | $43.68 | $42.73 | $43.02 | $43.02 | 1,043,539 |
| 2024-06-28 | $43.17 | $43.33 | $42.97 | $43.24 | $43.24 | 2,226,702 |
| 2024-06-27 | $42.62 | $43.09 | $42.43 | $43.04 | $43.04 | 1,102,430 |
| 2024-06-26 | $42.03 | $42.57 | $41.86 | $42.50 | $42.50 | 593,245 |
| 2024-06-25 | $42.64 | $42.68 | $42.27 | $42.30 | $42.30 | 792,555 |
| 2024-06-24 | $42.14 | $42.78 | $42.12 | $42.67 | $42.67 | 742,444 |
| 2024-06-21 | $42.67 | $42.91 | $42.47 | $42.69 | $42.69 | 1,609,055 |
| 2024-06-20 | $42.39 | $42.77 | $42.34 | $42.52 | $42.52 | 1,133,276 |
| 2024-06-18 | $42.89 | $43.04 | $42.40 | $42.42 | $42.42 | 750,202 |
| 2024-06-17 | $42.50 | $43.31 | $42.47 | $42.99 | $42.99 | 1,115,268 |
| 2024-06-14 | $42.50 | $42.74 | $42.32 | $42.67 | $42.67 | 679,386 |
| 2024-06-13 | $42.77 | $42.95 | $42.43 | $42.76 | $42.76 | 840,703 |
| 2024-06-12 | $43.60 | $43.60 | $42.67 | $42.76 | $42.76 | 573,730 |
| 2024-06-11 | $42.58 | $43.11 | $42.49 | $42.85 | $42.85 | 705,079 |
| 2024-06-10 | $42.60 | $43.21 | $42.39 | $42.93 | $42.93 | 575,673 |
| 2024-06-07 | $42.81 | $43.22 | $42.67 | $42.80 | $42.80 | 855,886 |
| 2024-06-06 | $43.51 | $43.98 | $42.80 | $43.30 | $43.30 | 2,355,892 |
| 2024-06-05 | $44.20 | $44.20 | $43.69 | $43.69 | $43.69 | 663,520 |
| 2024-06-04 | $44.19 | $44.47 | $43.83 | $44.23 | $44.23 | 829,236 |
| 2024-06-03 | $44.61 | $44.74 | $44.39 | $44.39 | $44.39 | 665,290 |
| 2024-05-31 | $43.55 | $44.68 | $43.45 | $44.56 | $44.56 | 845,243 |
| 2024-05-30 | $42.99 | $43.39 | $42.86 | $43.34 | $43.34 | 561,228 |
| 2024-05-29 | $43.01 | $43.10 | $42.60 | $42.76 | $42.76 | 630,667 |
| 2024-05-28 | $43.76 | $44.22 | $43.35 | $43.40 | $43.40 | 717,625 |
| 2024-05-24 | $43.81 | $43.96 | $43.52 | $43.72 | $43.72 | 551,025 |
| 2024-05-23 | $44.45 | $44.45 | $43.55 | $43.74 | $43.74 | 720,057 |
| 2024-05-22 | $45.01 | $45.17 | $44.57 | $44.70 | $44.70 | 802,485 |
| 2024-05-21 | $44.92 | $45.41 | $44.92 | $45.30 | $45.30 | 690,359 |
| 2024-05-20 | $44.93 | $45.14 | $44.78 | $44.92 | $44.92 | 991,416 |
| 2024-05-17 | $45.26 | $45.49 | $44.82 | $44.99 | $44.99 | 1,010,386 |
| 2024-05-16 | $44.62 | $45.36 | $44.60 | $45.27 | $45.27 | 938,471 |
| 2024-05-15 | $44.77 | $44.92 | $44.53 | $44.64 | $44.64 | 649,473 |
| 2024-05-14 | $45.16 | $45.19 | $44.23 | $44.28 | $44.28 | 785,859 |
| 2024-05-13 | $44.63 | $45.11 | $44.57 | $44.77 | $44.77 | 822,447 |
| 2024-05-10 | $44.75 | $44.93 | $44.32 | $44.55 | $44.55 | 679,433 |
| 2024-05-09 | $44.00 | $44.70 | $43.90 | $44.66 | $44.66 | 1,060,525 |
| 2024-05-08 | $44.32 | $44.37 | $44.06 | $44.06 | $44.06 | 843,347 |
| 2024-05-07 | $44.31 | $44.67 | $44.03 | $44.43 | $44.43 | 1,167,710 |
| 2024-05-06 | $43.94 | $44.48 | $43.87 | $44.30 | $44.30 | 2,212,371 |
| 2024-05-03 | $43.99 | $44.14 | $43.14 | $43.77 | $43.77 | 1,500,483 |
| 2024-05-02 | $44.12 | $44.21 | $43.45 | $43.48 | $43.48 | 1,070,373 |
| 2024-05-01 | $43.42 | $44.24 | $43.05 | $43.92 | $43.92 | 980,855 |
| 2024-04-30 | $43.08 | $43.60 | $42.65 | $43.23 | $43.23 | 1,081,993 |
| 2024-04-29 | $42.89 | $43.55 | $42.89 | $43.37 | $43.37 | 985,237 |
| 2024-04-26 | $43.96 | $44.75 | $42.79 | $42.80 | $42.80 | 1,517,939 |
| 2024-04-25 | $43.51 | $43.74 | $43.01 | $43.25 | $43.25 | 1,206,366 |
| 2024-04-24 | $43.07 | $43.78 | $42.63 | $43.69 | $43.69 | 650,671 |
| 2024-04-23 | $43.06 | $43.80 | $43.06 | $43.55 | $43.55 | 914,739 |
| 2024-04-22 | $43.00 | $43.59 | $42.78 | $43.29 | $43.29 | 1,061,136 |
| 2024-04-19 | $41.90 | $42.86 | $41.80 | $42.80 | $42.80 | 900,248 |
| 2024-04-18 | $41.16 | $41.82 | $40.95 | $41.74 | $41.74 | 996,157 |
| 2024-04-17 | $40.80 | $41.04 | $40.39 | $40.98 | $40.98 | 775,375 |
| 2024-04-16 | $40.64 | $40.99 | $40.10 | $40.55 | $40.55 | 1,239,885 |
| 2024-04-15 | $40.71 | $40.93 | $40.38 | $40.87 | $40.87 | 1,304,932 |
| 2024-04-12 | $40.71 | $41.04 | $40.41 | $40.56 | $40.56 | 1,295,682 |
| 2024-04-11 | $40.86 | $40.92 | $40.24 | $40.72 | $40.72 | 764,226 |
| 2024-04-10 | $41.40 | $41.40 | $40.59 | $40.69 | $40.69 | 759,225 |
| 2024-04-09 | $41.79 | $42.22 | $41.67 | $42.18 | $42.18 | 645,843 |
| 2024-04-08 | $41.47 | $41.85 | $41.33 | $41.66 | $41.66 | 616,409 |
| 2024-04-05 | $41.01 | $41.40 | $40.71 | $41.35 | $41.35 | 542,949 |
| 2024-04-04 | $41.74 | $41.85 | $40.97 | $41.32 | $41.32 | 1,158,302 |
| 2024-04-03 | $41.92 | $42.02 | $41.30 | $41.31 | $41.31 | 1,101,394 |
| 2024-04-02 | $41.84 | $42.23 | $41.84 | $42.01 | $42.01 | 725,561 |
| 2024-04-01 | $42.06 | $42.08 | $41.48 | $41.95 | $41.95 | 664,456 |
| 2024-03-28 | $41.70 | $42.08 | $41.36 | $42.00 | $42.00 | 676,333 |
| 2024-03-27 | $40.78 | $41.68 | $40.78 | $41.68 | $41.68 | 898,361 |
| 2024-03-26 | $40.75 | $40.75 | $40.16 | $40.50 | $40.50 | 791,897 |
| 2024-03-25 | $40.89 | $40.99 | $40.34 | $40.65 | $40.65 | 531,064 |
| 2024-03-22 | $41.08 | $41.25 | $40.40 | $40.73 | $40.73 | 943,519 |
| 2024-03-21 | $40.93 | $41.15 | $40.61 | $40.88 | $40.88 | 1,166,526 |
| 2024-03-20 | $41.10 | $41.54 | $40.97 | $41.26 | $40.79 | 1,254,613 |
| 2024-03-19 | $41.13 | $41.39 | $40.99 | $41.10 | $40.63 | 600,446 |
| 2024-03-18 | $41.04 | $41.32 | $40.87 | $40.99 | $40.99 | 775,502 |
| 2024-03-15 | $40.55 | $41.38 | $40.55 | $41.08 | $41.08 | 2,503,304 |
| 2024-03-14 | $40.41 | $41.14 | $40.25 | $40.75 | $40.75 | 1,148,521 |
| 2024-03-13 | $41.75 | $42.17 | $41.16 | $41.39 | $41.39 | 855,408 |
| 2024-03-12 | $41.83 | $42.00 | $41.12 | $41.59 | $41.59 | 573,161 |
| 2024-03-11 | $41.66 | $42.15 | $41.56 | $42.09 | $42.09 | 1,571,928 |
| 2024-03-08 | $41.57 | $41.82 | $41.24 | $41.53 | $41.53 | 459,843 |
| 2024-03-07 | $41.08 | $41.51 | $40.93 | $41.46 | $41.46 | 610,758 |
| 2024-03-06 | $40.73 | $41.08 | $40.38 | $40.51 | $40.51 | 838,505 |
| 2024-03-05 | $40.95 | $41.24 | $40.28 | $40.41 | $40.41 | 654,226 |
| 2024-03-04 | $39.87 | $40.84 | $39.87 | $40.77 | $40.77 | 855,295 |
| 2024-03-01 | $40.10 | $40.25 | $39.49 | $40.14 | $40.14 | 956,839 |
| 2024-02-29 | $40.91 | $41.17 | $40.14 | $40.17 | $40.17 | 1,185,409 |
| 2024-02-28 | $40.70 | $40.80 | $40.36 | $40.61 | $40.61 | 511,792 |
| 2024-02-27 | $40.59 | $40.83 | $40.46 | $40.71 | $40.71 | 591,979 |
| 2024-02-26 | $41.16 | $41.16 | $40.14 | $40.16 | $40.16 | 660,247 |
| 2024-02-23 | $41.27 | $41.63 | $41.06 | $41.44 | $41.44 | 412,954 |
| 2024-02-22 | $40.89 | $41.27 | $40.57 | $41.24 | $41.24 | 593,704 |
| 2024-02-21 | $41.25 | $41.67 | $40.99 | $41.47 | $41.47 | 845,777 |
| 2024-02-20 | $40.80 | $41.47 | $40.67 | $40.96 | $40.96 | 1,357,051 |
| 2024-02-16 | $41.14 | $41.23 | $39.90 | $40.90 | $40.90 | 1,631,525 |
| 2024-02-15 | $40.26 | $40.85 | $40.15 | $40.80 | $40.80 | 1,239,914 |
| 2024-02-14 | $40.01 | $40.24 | $39.58 | $40.03 | $40.03 | 657,032 |
| 2024-02-13 | $40.31 | $40.58 | $39.42 | $39.88 | $39.88 | 1,550,017 |
| 2024-02-12 | $40.14 | $40.93 | $40.00 | $40.70 | $40.70 | 727,541 |
| 2024-02-09 | $39.69 | $40.23 | $39.48 | $40.11 | $40.11 | 624,412 |
| 2024-02-08 | $39.37 | $39.64 | $39.14 | $39.61 | $39.61 | 664,817 |
| 2024-02-07 | $39.77 | $39.79 | $39.44 | $39.68 | $39.68 | 587,694 |
| 2024-02-06 | $39.41 | $39.95 | $39.26 | $39.72 | $39.72 | 592,684 |
| 2024-02-05 | $40.24 | $40.24 | $39.54 | $39.54 | $39.54 | 1,121,762 |
| 2024-02-02 | $41.09 | $41.41 | $40.57 | $41.07 | $41.07 | 644,093 |
| 2024-02-01 | $40.80 | $41.75 | $40.68 | $41.71 | $41.71 | 797,913 |
| 2024-01-31 | $41.58 | $41.66 | $40.64 | $40.93 | $40.93 | 1,138,116 |
| 2024-01-30 | $40.94 | $41.40 | $40.68 | $41.23 | $41.23 | 847,811 |
| 2024-01-29 | $40.87 | $41.26 | $40.51 | $41.07 | $41.07 | 695,372 |
| 2024-01-26 | $40.91 | $41.10 | $40.52 | $40.58 | $40.58 | 384,993 |
| 2024-01-25 | $40.57 | $40.81 | $40.01 | $40.71 | $40.71 | 1,123,756 |
| 2024-01-24 | $40.67 | $40.78 | $39.67 | $39.94 | $39.94 | 3,388,527 |
| 2024-01-23 | $40.37 | $40.48 | $40.02 | $40.38 | $40.38 | 1,348,758 |
| 2024-01-22 | $40.57 | $40.86 | $39.85 | $40.10 | $40.10 | 1,481,141 |
| 2024-01-19 | $40.59 | $40.68 | $40.20 | $40.50 | $40.50 | 1,359,848 |
| 2024-01-18 | $40.48 | $40.61 | $40.16 | $40.56 | $40.56 | 1,083,080 |
| 2024-01-17 | $40.54 | $41.03 | $40.25 | $40.69 | $40.69 | 888,054 |
| 2024-01-16 | $42.08 | $42.10 | $40.87 | $40.92 | $40.92 | 1,712,168 |
| 2024-01-12 | $42.59 | $42.63 | $42.17 | $42.32 | $42.32 | 429,194 |
| 2024-01-11 | $43.32 | $43.42 | $41.87 | $42.12 | $42.12 | 749,159 |
| 2024-01-10 | $43.67 | $43.96 | $43.49 | $43.62 | $43.62 | 633,995 |
| 2024-01-09 | $43.76 | $43.97 | $43.45 | $43.81 | $43.81 | 1,076,167 |
| 2024-01-08 | $43.93 | $44.31 | $43.92 | $44.14 | $44.14 | 935,694 |
| 2024-01-05 | $44.02 | $44.77 | $43.78 | $44.01 | $44.01 | 875,579 |
| 2024-01-04 | $44.41 | $44.57 | $44.02 | $44.28 | $44.28 | 1,256,200 |
| 2024-01-03 | $44.17 | $44.58 | $43.77 | $44.18 | $44.18 | 1,045,404 |
| 2024-01-02 | $43.14 | $44.35 | $43.09 | $44.23 | $44.23 | 881,975 |
| 2023-12-29 | $43.25 | $43.45 | $43.07 | $43.34 | $43.34 | 1,206,738 |
| 2023-12-28 | $43.03 | $43.65 | $42.98 | $43.44 | $43.44 | 936,836 |
| 2023-12-27 | $43.20 | $43.32 | $43.04 | $43.31 | $43.31 | 547,908 |
| 2023-12-26 | $43.13 | $43.54 | $43.03 | $43.27 | $43.27 | 473,948 |
| 2023-12-22 | $43.17 | $43.67 | $43.00 | $43.11 | $43.11 | 819,408 |
| 2023-12-21 | $43.25 | $43.65 | $42.99 | $43.36 | $42.89 | 699,538 |
| 2023-12-20 | $43.70 | $43.99 | $43.00 | $43.07 | $42.60 | 850,998 |
| 2023-12-19 | $43.20 | $43.70 | $42.93 | $43.68 | $43.20 | 864,540 |
| 2023-12-18 | $43.12 | $43.31 | $42.84 | $43.05 | $43.05 | 1,011,000 |
| 2023-12-15 | $44.07 | $44.07 | $42.75 | $43.00 | $43.00 | 2,509,306 |
| 2023-12-14 | $44.92 | $45.42 | $43.77 | $43.80 | $43.80 | 1,578,660 |
| 2023-12-13 | $42.88 | $44.84 | $42.64 | $44.69 | $44.69 | 1,507,766 |
| 2023-12-12 | $43.12 | $43.21 | $42.48 | $42.96 | $42.96 | 1,326,025 |
| 2023-12-11 | $42.83 | $43.27 | $42.73 | $43.11 | $43.11 | 1,150,385 |
| 2023-12-08 | $42.55 | $42.59 | $42.09 | $42.54 | $42.54 | 728,270 |
| 2023-12-07 | $42.92 | $43.00 | $42.38 | $42.43 | $42.43 | 983,916 |
| 2023-12-06 | $42.25 | $43.17 | $42.19 | $43.01 | $43.01 | 1,286,879 |
| 2023-12-05 | $42.26 | $42.28 | $41.71 | $42.02 | $42.02 | 879,337 |
| 2023-12-04 | $41.72 | $42.67 | $41.72 | $42.22 | $42.22 | 989,064 |
| 2023-12-01 | $41.01 | $41.98 | $40.87 | $41.97 | $41.97 | 609,586 |
| 2023-11-30 | $40.84 | $41.33 | $40.60 | $41.06 | $41.06 | 744,839 |
| 2023-11-29 | $41.34 | $41.69 | $40.71 | $40.78 | $40.78 | 687,134 |
| 2023-11-28 | $41.44 | $41.81 | $41.18 | $41.32 | $41.32 | 818,596 |
| 2023-11-27 | $41.41 | $41.63 | $41.09 | $41.48 | $41.48 | 1,371,380 |
| 2023-11-24 | $41.25 | $41.54 | $40.99 | $41.46 | $41.46 | 263,981 |
| 2023-11-22 | $41.09 | $41.22 | $40.64 | $41.20 | $41.20 | 558,629 |
| 2023-11-21 | $40.89 | $40.95 | $40.36 | $40.81 | $40.81 | 717,698 |
| 2023-11-20 | $41.16 | $41.24 | $40.47 | $40.82 | $40.82 | 873,012 |
| 2023-11-17 | $41.54 | $41.72 | $41.05 | $41.31 | $41.31 | 949,060 |
| 2023-11-16 | $41.69 | $41.74 | $41.26 | $41.26 | $41.26 | 697,278 |
| 2023-11-15 | $41.14 | $41.99 | $41.05 | $41.34 | $41.34 | 1,075,846 |
| 2023-11-14 | $40.32 | $41.32 | $39.98 | $41.25 | $41.25 | 1,096,616 |
| 2023-11-13 | $40.15 | $40.49 | $39.14 | $39.19 | $39.19 | 1,113,851 |
| 2023-11-10 | $40.56 | $40.56 | $40.05 | $40.25 | $40.25 | 542,703 |
| 2023-11-09 | $40.73 | $41.13 | $40.40 | $40.44 | $40.44 | 777,666 |
| 2023-11-08 | $41.11 | $41.11 | $40.02 | $40.52 | $40.52 | 840,223 |
| 2023-11-07 | $41.56 | $41.61 | $41.15 | $41.25 | $41.25 | 706,058 |
| 2023-11-06 | $42.09 | $42.23 | $41.47 | $41.51 | $41.51 | 782,361 |
| 2023-11-03 | $42.60 | $42.74 | $42.21 | $42.24 | $42.24 | 902,402 |
| 2023-11-02 | $40.89 | $41.97 | $40.89 | $41.73 | $41.73 | 1,212,975 |
| 2023-11-01 | $39.80 | $41.19 | $39.55 | $40.93 | $40.93 | 877,840 |
| 2023-10-31 | $39.74 | $40.05 | $39.45 | $40.02 | $40.02 | 970,280 |
| 2023-10-30 | $39.92 | $40.28 | $39.29 | $39.52 | $39.52 | 1,239,596 |
| 2023-10-27 | $41.55 | $41.71 | $39.32 | $39.70 | $39.70 | 1,891,538 |
| 2023-10-26 | $40.41 | $40.83 | $40.31 | $40.78 | $40.78 | 1,656,924 |
| 2023-10-25 | $39.55 | $40.26 | $39.24 | $40.14 | $40.14 | 1,565,431 |
| 2023-10-24 | $39.75 | $39.95 | $39.35 | $39.79 | $39.79 | 1,392,412 |
| 2023-10-23 | $39.51 | $39.99 | $39.28 | $39.35 | $39.35 | 1,007,014 |
| 2023-10-20 | $40.69 | $40.87 | $39.92 | $40.04 | $40.04 | 1,396,041 |
| 2023-10-19 | $40.30 | $41.11 | $40.11 | $40.55 | $40.55 | 1,225,800 |
| 2023-10-18 | $41.18 | $41.36 | $40.62 | $40.70 | $40.70 | 1,079,546 |
| 2023-10-17 | $41.25 | $41.89 | $41.16 | $41.36 | $41.36 | 1,278,303 |
| 2023-10-16 | $41.87 | $41.97 | $41.44 | $41.72 | $41.72 | 1,074,956 |
| 2023-10-13 | $41.92 | $42.22 | $41.48 | $41.66 | $41.66 | 818,748 |
| 2023-10-12 | $42.47 | $42.47 | $40.99 | $41.50 | $41.50 | 1,231,998 |
| 2023-10-11 | $41.93 | $42.68 | $41.75 | $42.59 | $42.59 | 870,017 |
| 2023-10-10 | $41.13 | $41.80 | $41.12 | $41.73 | $41.73 | 893,583 |
| 2023-10-09 | $40.64 | $41.23 | $40.61 | $41.13 | $41.13 | 1,418,904 |
| 2023-10-06 | $39.45 | $40.79 | $39.03 | $40.64 | $40.64 | 1,270,081 |
| 2023-10-05 | $39.81 | $40.11 | $39.54 | $39.92 | $39.92 | 871,782 |
| 2023-10-04 | $39.55 | $39.89 | $39.05 | $39.87 | $39.87 | 897,312 |
| 2023-10-03 | $38.51 | $39.70 | $38.01 | $39.49 | $39.49 | 1,138,885 |
| 2023-10-02 | $40.26 | $40.26 | $38.72 | $38.90 | $38.90 | 1,212,951 |
| 2023-09-29 | $41.02 | $41.17 | $40.27 | $40.48 | $40.48 | 1,267,692 |
| 2023-09-28 | $41.45 | $41.58 | $40.55 | $40.66 | $40.66 | 1,194,945 |
| 2023-09-27 | $42.33 | $42.45 | $41.22 | $41.29 | $41.29 | 1,201,332 |
| 2023-09-26 | $42.74 | $43.16 | $42.33 | $42.44 | $42.44 | 2,000,734 |
| 2023-09-25 | $43.02 | $43.25 | $42.60 | $43.12 | $43.12 | 831,825 |
| 2023-09-22 | $42.52 | $43.33 | $42.28 | $43.23 | $43.23 | 1,608,692 |
| 2023-09-21 | $43.60 | $43.60 | $43.04 | $43.04 | $42.57 | 1,000,664 |
| 2023-09-20 | $44.00 | $44.17 | $43.59 | $43.69 | $43.22 | 861,193 |
| 2023-09-19 | $44.27 | $44.46 | $43.79 | $43.80 | $43.32 | 963,379 |
| 2023-09-18 | $44.45 | $44.49 | $43.99 | $44.18 | $43.70 | 873,156 |
| 2023-09-15 | $44.79 | $45.04 | $44.43 | $44.44 | $44.44 | 2,295,752 |
| 2023-09-14 | $44.07 | $44.73 | $44.00 | $44.66 | $44.66 | 1,272,617 |
| 2023-09-13 | $43.89 | $44.23 | $43.55 | $43.72 | $43.72 | 1,479,922 |
| 2023-09-12 | $43.80 | $43.86 | $43.43 | $43.79 | $43.79 | 460,724 |
| 2023-09-11 | $43.75 | $43.99 | $43.54 | $43.70 | $43.70 | 571,517 |
| 2023-09-08 | $43.42 | $43.74 | $43.23 | $43.68 | $43.68 | 1,046,553 |
| 2023-09-07 | $43.47 | $43.71 | $43.29 | $43.42 | $43.42 | 692,582 |
| 2023-09-06 | $42.94 | $43.31 | $42.61 | $43.18 | $43.18 | 765,583 |
| 2023-09-05 | $43.81 | $43.81 | $42.57 | $42.68 | $42.68 | 1,151,918 |
| 2023-09-01 | $44.17 | $44.31 | $43.51 | $43.99 | $43.99 | 662,220 |
| 2023-08-31 | $44.26 | $44.50 | $43.84 | $43.86 | $43.86 | 937,753 |
| 2023-08-30 | $44.09 | $44.50 | $44.09 | $44.23 | $44.23 | 669,689 |
| 2023-08-29 | $44.18 | $44.26 | $43.77 | $44.19 | $44.19 | 827,644 |
| 2023-08-28 | $43.91 | $44.48 | $43.91 | $44.09 | $44.09 | 1,105,696 |
| 2023-08-25 | $44.10 | $44.29 | $43.83 | $43.89 | $43.89 | 1,072,959 |
| 2023-08-24 | $43.77 | $44.41 | $43.70 | $43.86 | $43.86 | 811,768 |
| 2023-08-23 | $44.38 | $44.38 | $43.60 | $43.81 | $43.81 | 1,090,673 |
| 2023-08-22 | $43.62 | $44.08 | $43.34 | $44.06 | $44.06 | 1,127,428 |
| 2023-08-21 | $44.15 | $44.20 | $43.47 | $43.87 | $43.87 | 1,429,326 |
| 2023-08-18 | $44.39 | $44.68 | $43.97 | $44.15 | $44.15 | 1,286,461 |
| 2023-08-17 | $44.31 | $44.67 | $43.49 | $43.65 | $43.65 | 1,781,786 |
| 2023-08-16 | $44.46 | $44.93 | $44.39 | $44.55 | $44.55 | 764,077 |
| 2023-08-15 | $45.39 | $45.60 | $44.38 | $44.39 | $44.39 | 916,855 |
| 2023-08-14 | $46.73 | $46.74 | $45.80 | $45.85 | $45.85 | 1,103,925 |
| 2023-08-11 | $46.73 | $47.20 | $46.56 | $47.13 | $47.13 | 535,126 |
| 2023-08-10 | $47.28 | $47.58 | $46.60 | $46.62 | $46.62 | 693,709 |
| 2023-08-09 | $46.78 | $47.33 | $46.64 | $47.02 | $47.02 | 793,499 |
| 2023-08-08 | $46.84 | $47.04 | $46.25 | $46.97 | $46.97 | 727,096 |
| 2023-08-07 | $46.81 | $47.09 | $46.42 | $47.06 | $47.06 | 579,965 |
| 2023-08-04 | $46.92 | $47.35 | $46.24 | $46.60 | $46.60 | 736,832 |
| 2023-08-03 | $47.66 | $47.66 | $46.30 | $46.83 | $46.83 | 855,223 |
| 2023-08-02 | $47.44 | $48.08 | $47.28 | $47.72 | $47.72 | 611,928 |
| 2023-08-01 | $47.81 | $48.10 | $47.45 | $47.61 | $47.61 | 994,022 |
| 2023-07-31 | $47.86 | $48.04 | $47.38 | $47.67 | $47.67 | 763,020 |
| 2023-07-28 | $47.25 | $48.46 | $47.25 | $47.54 | $47.54 | 716,519 |
| 2023-07-27 | $48.80 | $48.95 | $47.72 | $47.86 | $47.86 | 783,218 |
| 2023-07-26 | $48.90 | $49.72 | $48.80 | $48.99 | $48.99 | 564,662 |
| 2023-07-25 | $48.87 | $49.24 | $48.82 | $48.84 | $48.84 | 633,989 |
| 2023-07-24 | $49.39 | $49.45 | $48.64 | $49.12 | $49.12 | 655,676 |
| 2023-07-21 | $48.75 | $49.39 | $48.34 | $49.16 | $49.16 | 972,005 |
| 2023-07-20 | $47.21 | $48.51 | $46.88 | $48.50 | $48.50 | 902,943 |
| 2023-07-19 | $46.60 | $47.19 | $46.59 | $46.99 | $46.99 | 854,316 |
| 2023-07-18 | $46.72 | $47.30 | $45.84 | $46.36 | $46.36 | 821,214 |
| 2023-07-17 | $47.34 | $47.39 | $46.63 | $46.66 | $46.66 | 1,008,572 |
| 2023-07-14 | $47.51 | $47.76 | $47.24 | $47.50 | $47.50 | 689,648 |
| 2023-07-13 | $47.33 | $47.72 | $47.28 | $47.56 | $47.56 | 741,083 |
| 2023-07-12 | $46.87 | $47.65 | $46.70 | $47.51 | $47.51 | 809,798 |
| 2023-07-11 | $46.39 | $46.59 | $46.00 | $46.57 | $46.57 | 722,887 |
| 2023-07-10 | $46.27 | $46.69 | $46.02 | $46.25 | $46.25 | 797,300 |
| 2023-07-07 | $46.63 | $46.91 | $46.12 | $46.42 | $46.42 | 940,013 |
| 2023-07-06 | $46.68 | $47.02 | $46.42 | $46.93 | $46.93 | 734,066 |
| 2023-07-05 | $46.83 | $47.75 | $46.70 | $47.22 | $47.22 | 703,928 |
| 2023-07-03 | $46.75 | $47.32 | $46.68 | $47.18 | $47.18 | 559,433 |
| 2023-06-30 | $46.44 | $47.01 | $46.28 | $46.83 | $46.83 | 859,465 |
| 2023-06-29 | $46.07 | $46.84 | $46.07 | $46.34 | $46.34 | 719,328 |
| 2023-06-28 | $47.50 | $47.50 | $46.33 | $46.43 | $46.43 | 1,001,659 |
| 2023-06-27 | $46.98 | $47.71 | $46.89 | $47.47 | $47.47 | 975,505 |
| 2023-06-26 | $46.19 | $47.07 | $46.04 | $47.02 | $47.02 | 941,435 |
| 2023-06-23 | $46.95 | $47.42 | $46.03 | $46.05 | $46.05 | 2,207,061 |
| 2023-06-22 | $48.05 | $48.05 | $47.19 | $47.34 | $46.86 | 988,652 |
| 2023-06-21 | $47.55 | $48.20 | $46.73 | $47.89 | $47.40 | 990,803 |
| 2023-06-20 | $48.00 | $48.93 | $47.52 | $47.68 | $47.19 | 1,460,103 |
| 2023-06-16 | $49.12 | $49.26 | $48.40 | $48.67 | $48.67 | 2,555,143 |
| 2023-06-15 | $48.87 | $48.94 | $48.24 | $48.85 | $48.85 | 1,279,982 |
| 2023-06-14 | $49.33 | $49.77 | $48.78 | $48.85 | $48.85 | 887,089 |
| 2023-06-13 | $49.05 | $49.64 | $48.91 | $49.37 | $49.37 | 671,982 |
| 2023-06-12 | $49.39 | $49.67 | $49.22 | $49.38 | $49.38 | 816,800 |
| 2023-06-09 | $49.70 | $49.71 | $49.27 | $49.54 | $49.54 | 506,926 |
| 2023-06-08 | $49.96 | $50.01 | $49.46 | $49.75 | $49.75 | 781,147 |
| 2023-06-07 | $49.25 | $50.11 | $49.10 | $49.97 | $49.97 | 804,815 |
| 2023-06-06 | $49.36 | $49.58 | $49.08 | $49.14 | $49.14 | 611,935 |
| 2023-06-05 | $49.29 | $50.18 | $48.74 | $49.08 | $49.08 | 854,498 |
| 2023-06-02 | $48.47 | $49.71 | $48.23 | $49.66 | $49.66 | 684,218 |
| 2023-06-01 | $48.81 | $49.00 | $48.25 | $48.69 | $48.69 | 1,168,721 |
| 2023-05-31 | $48.31 | $49.02 | $48.06 | $48.73 | $48.73 | 740,405 |
| 2023-05-30 | $48.48 | $48.72 | $48.06 | $48.13 | $48.13 | 447,598 |
| 2023-05-26 | $48.37 | $48.45 | $47.89 | $48.30 | $48.30 | 427,673 |
| 2023-05-25 | $48.74 | $48.74 | $47.91 | $48.51 | $48.51 | 473,213 |
| 2023-05-24 | $49.36 | $49.36 | $48.69 | $49.00 | $49.00 | 470,885 |
| 2023-05-23 | $49.28 | $49.82 | $49.15 | $49.43 | $49.43 | 591,464 |
| 2023-05-22 | $49.59 | $49.69 | $48.86 | $49.41 | $49.41 | 563,532 |
| 2023-05-19 | $50.12 | $50.23 | $49.21 | $49.36 | $49.36 | 889,074 |
| 2023-05-18 | $49.77 | $49.92 | $49.46 | $49.79 | $49.79 | 867,970 |
| 2023-05-17 | $50.27 | $50.61 | $49.96 | $50.19 | $50.19 | 1,395,060 |
| 2023-05-16 | $50.66 | $50.66 | $49.83 | $50.21 | $50.21 | 757,398 |
| 2023-05-15 | $51.18 | $51.19 | $50.41 | $50.72 | $50.72 | 926,063 |
| 2023-05-12 | $51.00 | $51.39 | $50.67 | $51.05 | $51.05 | 664,964 |
| 2023-05-11 | $51.05 | $51.38 | $50.45 | $50.69 | $50.69 | 518,434 |
| 2023-05-10 | $51.19 | $51.32 | $50.47 | $51.22 | $51.22 | 717,650 |
| 2023-05-09 | $51.15 | $51.30 | $50.52 | $50.71 | $50.71 | 767,316 |
| 2023-05-08 | $51.24 | $51.58 | $50.80 | $51.20 | $51.20 | 646,795 |
| 2023-05-05 | $50.59 | $51.40 | $50.52 | $51.35 | $51.35 | 645,165 |
| 2023-05-04 | $49.80 | $50.55 | $49.47 | $50.55 | $50.55 | 789,171 |
| 2023-05-03 | $50.11 | $50.77 | $49.72 | $49.99 | $49.99 | 723,236 |
| 2023-05-02 | $50.27 | $50.41 | $49.17 | $49.80 | $49.80 | 724,682 |
| 2023-05-01 | $50.69 | $51.14 | $50.35 | $50.41 | $50.41 | 891,580 |
| 2023-04-28 | $50.71 | $51.33 | $49.56 | $50.62 | $50.62 | 1,155,892 |
| 2023-04-27 | $50.44 | $51.18 | $50.44 | $51.16 | $51.16 | 506,822 |
| 2023-04-26 | $50.46 | $50.99 | $49.96 | $50.40 | $50.40 | 570,767 |
| 2023-04-25 | $50.65 | $50.95 | $50.42 | $50.82 | $50.82 | 938,509 |
| 2023-04-24 | $50.67 | $51.33 | $50.37 | $50.90 | $50.90 | 608,571 |
| 2023-04-21 | $51.31 | $51.50 | $50.24 | $50.56 | $50.56 | 727,905 |
| 2023-04-20 | $50.45 | $51.03 | $50.26 | $50.95 | $50.95 | 1,234,806 |
| 2023-04-19 | $49.88 | $50.56 | $49.65 | $50.53 | $50.53 | 765,373 |
| 2023-04-18 | $50.08 | $50.45 | $49.56 | $49.80 | $49.80 | 730,763 |
| 2023-04-17 | $49.62 | $50.27 | $49.54 | $50.07 | $50.07 | 510,926 |
| 2023-04-14 | $50.23 | $50.42 | $49.23 | $49.49 | $49.49 | 873,148 |
| 2023-04-13 | $50.48 | $50.63 | $49.60 | $50.57 | $50.57 | 442,791 |
| 2023-04-12 | $51.23 | $51.47 | $50.61 | $50.72 | $50.72 | 1,022,870 |
| 2023-04-11 | $50.74 | $51.32 | $50.46 | $51.05 | $51.05 | 1,426,055 |
| 2023-04-10 | $50.32 | $50.67 | $49.88 | $50.66 | $50.66 | 455,496 |
| 2023-04-06 | $49.99 | $50.48 | $49.82 | $50.46 | $50.46 | 541,855 |
| 2023-04-05 | $48.85 | $49.87 | $48.85 | $49.78 | $49.78 | 561,645 |
| 2023-04-04 | $48.69 | $48.75 | $48.23 | $48.68 | $48.68 | 533,985 |
| 2023-04-03 | $48.60 | $48.92 | $48.09 | $48.68 | $48.68 | 544,499 |
| 2023-03-31 | $48.43 | $49.00 | $48.17 | $48.89 | $48.89 | 872,356 |
| 2023-03-30 | $48.29 | $48.59 | $47.86 | $48.17 | $48.17 | 320,437 |
| 2023-03-29 | $47.86 | $48.28 | $47.65 | $48.08 | $48.08 | 468,110 |
| 2023-03-28 | $46.97 | $48.00 | $46.86 | $47.67 | $47.67 | 536,377 |
| 2023-03-27 | $47.57 | $47.73 | $46.95 | $47.26 | $47.26 | 510,766 |
| 2023-03-24 | $44.97 | $47.17 | $44.66 | $47.14 | $47.14 | 608,760 |
| 2023-03-23 | $46.01 | $46.37 | $45.31 | $45.40 | $44.97 | 799,915 |
| 2023-03-22 | $47.24 | $47.41 | $46.14 | $46.18 | $45.74 | 763,569 |
| 2023-03-21 | $48.86 | $48.86 | $46.64 | $47.30 | $46.85 | 1,075,020 |
| 2023-03-20 | $48.28 | $49.21 | $48.28 | $48.83 | $48.37 | 809,605 |
| 2023-03-17 | $48.46 | $48.66 | $47.80 | $48.12 | $48.12 | 1,226,495 |
| 2023-03-16 | $47.96 | $48.99 | $47.87 | $48.91 | $48.91 | 640,754 |
| 2023-03-15 | $47.67 | $48.69 | $47.38 | $48.16 | $48.16 | 1,228,792 |
| 2023-03-14 | $47.61 | $48.50 | $47.06 | $47.87 | $47.87 | 1,540,822 |
| 2023-03-13 | $45.58 | $47.39 | $45.49 | $46.07 | $46.07 | 1,125,142 |
| 2023-03-10 | $46.64 | $46.88 | $45.38 | $45.62 | $45.62 | 581,234 |
| 2023-03-09 | $47.15 | $47.33 | $46.51 | $46.53 | $46.53 | 498,960 |
| 2023-03-08 | $46.82 | $47.11 | $46.24 | $47.02 | $47.02 | 481,058 |
| 2023-03-07 | $47.69 | $47.88 | $46.47 | $46.74 | $46.74 | 676,105 |
| 2023-03-06 | $47.65 | $47.90 | $46.66 | $47.66 | $47.66 | 898,814 |
| 2023-03-03 | $47.75 | $47.86 | $46.91 | $47.71 | $47.71 | 689,441 |
| 2023-03-02 | $46.59 | $47.52 | $46.34 | $47.49 | $47.49 | 604,698 |
| 2023-03-01 | $47.53 | $47.67 | $46.47 | $46.81 | $46.81 | 467,731 |
| 2023-02-28 | $47.99 | $48.85 | $47.68 | $47.80 | $47.80 | 976,612 |
| 2023-02-27 | $48.75 | $49.08 | $48.18 | $48.28 | $48.28 | 453,080 |
| 2023-02-24 | $47.96 | $48.59 | $47.56 | $48.57 | $48.57 | 578,168 |
| 2023-02-23 | $48.39 | $48.59 | $48.03 | $48.36 | $48.36 | 633,648 |
| 2023-02-22 | $48.43 | $48.78 | $48.18 | $48.37 | $48.37 | 782,135 |
| 2023-02-21 | $49.36 | $49.36 | $48.28 | $48.44 | $48.44 | 903,417 |
| 2023-02-17 | $48.48 | $49.70 | $48.22 | $49.62 | $49.62 | 824,969 |
| 2023-02-16 | $46.35 | $48.42 | $45.75 | $48.16 | $48.16 | 1,105,774 |
| 2023-02-15 | $46.78 | $47.27 | $46.59 | $47.08 | $47.08 | 1,020,182 |
| 2023-02-14 | $47.73 | $47.73 | $46.67 | $47.07 | $47.07 | 682,713 |
| 2023-02-13 | $47.69 | $48.23 | $47.69 | $47.94 | $47.94 | 570,923 |
| 2023-02-10 | $46.74 | $47.70 | $46.59 | $47.69 | $47.69 | 553,243 |
| 2023-02-09 | $47.55 | $47.81 | $46.50 | $46.66 | $46.66 | 635,336 |
| 2023-02-08 | $48.01 | $48.11 | $47.33 | $47.56 | $47.56 | 595,125 |
| 2023-02-07 | $47.95 | $48.53 | $47.58 | $48.36 | $48.36 | 619,262 |
| 2023-02-06 | $48.31 | $48.51 | $47.70 | $48.31 | $48.31 | 807,972 |
| 2023-02-03 | $48.54 | $48.77 | $46.98 | $48.39 | $48.39 | 1,064,449 |
| 2023-02-02 | $48.09 | $49.25 | $47.78 | $49.08 | $49.08 | 1,231,262 |
| 2023-02-01 | $47.36 | $48.53 | $47.17 | $48.00 | $48.00 | 924,886 |
| 2023-01-31 | $47.01 | $47.72 | $46.62 | $47.58 | $47.58 | 2,459,917 |
| 2023-01-30 | $47.11 | $47.52 | $46.85 | $46.92 | $46.92 | 585,175 |
| 2023-01-27 | $47.17 | $47.47 | $46.90 | $47.22 | $47.22 | 567,629 |
| 2023-01-26 | $46.81 | $47.24 | $46.75 | $47.17 | $47.17 | 510,031 |
| 2023-01-25 | $46.98 | $47.22 | $46.64 | $46.89 | $46.89 | 933,368 |
| 2023-01-24 | $46.97 | $47.43 | $46.22 | $47.37 | $47.37 | 650,978 |
| 2023-01-23 | $46.45 | $47.01 | $46.09 | $46.55 | $46.55 | 1,095,732 |
| 2023-01-20 | $45.67 | $46.54 | $45.08 | $46.50 | $46.50 | 954,535 |
| 2023-01-19 | $46.80 | $46.80 | $45.50 | $45.62 | $45.62 | 1,071,140 |
| 2023-01-18 | $48.00 | $48.04 | $46.52 | $46.83 | $46.83 | 778,320 |
| 2023-01-17 | $48.33 | $48.59 | $47.75 | $47.86 | $47.86 | 1,083,028 |
| 2023-01-13 | $49.43 | $49.43 | $47.42 | $48.26 | $48.26 | 1,628,886 |
| 2023-01-12 | $50.10 | $50.15 | $49.38 | $49.59 | $49.59 | 594,893 |
| 2023-01-11 | $49.70 | $50.01 | $49.47 | $49.98 | $49.98 | 482,192 |
| 2023-01-10 | $49.28 | $49.56 | $48.67 | $49.49 | $49.49 | 476,004 |
| 2023-01-09 | $49.13 | $49.86 | $48.97 | $49.46 | $49.46 | 530,407 |
| 2023-01-06 | $48.69 | $49.40 | $48.64 | $49.23 | $49.23 | 463,719 |
| 2023-01-05 | $48.80 | $49.06 | $47.80 | $48.08 | $48.08 | 432,247 |
| 2023-01-04 | $49.23 | $49.65 | $48.86 | $49.02 | $49.02 | 625,626 |
| 2023-01-03 | $49.23 | $49.51 | $48.08 | $48.83 | $48.83 | 571,070 |
| 2022-12-30 | $49.88 | $49.98 | $48.63 | $49.00 | $49.00 | 540,470 |
| 2022-12-29 | $49.39 | $50.27 | $49.36 | $49.90 | $49.90 | 871,063 |
| 2022-12-28 | $49.37 | $49.70 | $48.91 | $49.07 | $49.07 | 519,222 |
| 2022-12-27 | $48.99 | $49.59 | $48.82 | $49.44 | $49.44 | 567,340 |
| 2022-12-23 | $48.12 | $49.00 | $48.12 | $48.99 | $48.99 | 357,737 |
| 2022-12-22 | $48.63 | $48.77 | $47.67 | $48.55 | $48.11 | 619,209 |
| 2022-12-21 | $48.47 | $49.05 | $48.46 | $48.93 | $48.48 | 975,792 |
| 2022-12-20 | $48.25 | $48.53 | $47.79 | $48.21 | $47.77 | 636,044 |
| 2022-12-19 | $48.28 | $48.70 | $48.07 | $48.32 | $47.88 | 453,283 |
| 2022-12-16 | $47.73 | $48.42 | $47.18 | $48.37 | $48.37 | 1,750,342 |
| 2022-12-15 | $48.95 | $49.02 | $47.97 | $48.23 | $48.23 | 650,333 |
| 2022-12-14 | $49.00 | $49.84 | $48.74 | $49.08 | $49.08 | 686,564 |
| 2022-12-13 | $49.71 | $50.14 | $48.51 | $49.01 | $49.01 | 870,196 |
| 2022-12-12 | $48.90 | $49.09 | $48.40 | $48.99 | $48.99 | 572,198 |
| 2022-12-09 | $48.52 | $49.08 | $48.51 | $48.56 | $48.56 | 430,920 |
| 2022-12-08 | $48.10 | $48.96 | $47.98 | $48.79 | $48.79 | 435,518 |
| 2022-12-07 | $48.32 | $49.00 | $48.11 | $48.23 | $48.23 | 472,600 |
| 2022-12-06 | $48.38 | $48.64 | $47.63 | $48.30 | $48.30 | 685,878 |
| 2022-12-05 | $48.30 | $48.51 | $47.84 | $48.42 | $48.42 | 594,748 |
| 2022-12-02 | $47.93 | $49.01 | $47.75 | $48.78 | $48.78 | 568,473 |
| 2022-12-01 | $49.71 | $49.95 | $48.19 | $48.61 | $48.61 | 843,059 |
| 2022-11-30 | $47.61 | $49.27 | $47.41 | $49.23 | $49.23 | 1,479,880 |
| 2022-11-29 | $47.98 | $47.98 | $47.51 | $47.90 | $47.90 | 627,142 |
| 2022-11-28 | $48.41 | $48.87 | $47.94 | $48.41 | $48.41 | 887,313 |
| 2022-11-25 | $48.44 | $48.89 | $48.34 | $48.80 | $48.80 | 203,171 |
| 2022-11-23 | $47.75 | $48.26 | $47.55 | $48.18 | $48.18 | 527,924 |
| 2022-11-22 | $47.70 | $48.16 | $47.34 | $47.91 | $47.91 | 576,188 |
| 2022-11-21 | $46.72 | $47.61 | $46.54 | $47.39 | $47.39 | 491,539 |
| 2022-11-18 | $46.61 | $47.57 | $46.28 | $47.13 | $47.13 | 840,749 |
| 2022-11-17 | $46.36 | $46.44 | $45.37 | $45.88 | $45.88 | 807,525 |
| 2022-11-16 | $46.44 | $46.88 | $46.18 | $46.76 | $46.76 | 545,700 |
| 2022-11-15 | $46.03 | $46.42 | $45.79 | $46.33 | $46.33 | 602,468 |
| 2022-11-14 | $45.89 | $46.40 | $45.59 | $45.74 | $45.74 | 769,185 |
| 2022-11-11 | $46.47 | $46.62 | $45.48 | $45.88 | $45.88 | 622,279 |
| 2022-11-10 | $45.43 | $46.63 | $44.57 | $46.59 | $46.59 | 969,031 |
| 2022-11-09 | $44.07 | $44.60 | $43.72 | $44.16 | $44.16 | 1,440,171 |
| 2022-11-08 | $44.53 | $44.86 | $44.04 | $44.41 | $44.41 | 1,114,102 |
| 2022-11-07 | $45.43 | $45.48 | $43.63 | $44.31 | $44.31 | 698,894 |
| 2022-11-04 | $44.73 | $45.63 | $44.54 | $45.38 | $45.38 | 813,151 |
| 2022-11-03 | $44.47 | $44.99 | $43.92 | $44.73 | $44.73 | 643,306 |
| 2022-11-02 | $44.93 | $45.79 | $44.66 | $44.82 | $44.82 | 1,008,489 |
| 2022-11-01 | $45.04 | $45.40 | $44.57 | $45.06 | $45.06 | 829,171 |
| 2022-10-31 | $45.25 | $45.50 | $44.64 | $44.94 | $44.94 | 1,029,512 |
| 2022-10-28 | $44.48 | $45.66 | $44.48 | $45.46 | $45.46 | 1,258,504 |
| 2022-10-27 | $45.11 | $45.26 | $44.33 | $44.42 | $44.42 | 2,172,964 |
| 2022-10-26 | $44.28 | $44.91 | $43.46 | $44.59 | $44.59 | 4,712,297 |
| 2022-10-25 | $44.31 | $45.43 | $44.31 | $44.68 | $44.68 | 1,445,676 |
| 2022-10-24 | $44.09 | $44.50 | $43.42 | $43.75 | $43.75 | 553,842 |
| 2022-10-21 | $43.08 | $43.86 | $42.55 | $43.79 | $43.79 | 1,012,056 |
| 2022-10-20 | $43.43 | $43.56 | $42.67 | $42.84 | $42.84 | 717,372 |
| 2022-10-19 | $43.38 | $43.80 | $43.03 | $43.72 | $43.72 | 454,635 |
| 2022-10-18 | $43.85 | $44.56 | $43.77 | $44.10 | $44.10 | 772,222 |
| 2022-10-17 | $43.04 | $43.75 | $42.72 | $43.29 | $43.29 | 890,531 |
| 2022-10-14 | $43.23 | $43.81 | $42.17 | $42.37 | $42.37 | 980,536 |
| 2022-10-13 | $41.90 | $43.48 | $41.58 | $43.03 | $43.03 | 884,763 |
| 2022-10-12 | $42.46 | $42.84 | $41.90 | $42.18 | $42.18 | 927,702 |
| 2022-10-11 | $42.00 | $43.15 | $42.00 | $42.61 | $42.61 | 695,965 |
| 2022-10-10 | $42.48 | $43.07 | $42.04 | $42.17 | $42.17 | 974,944 |
| 2022-10-07 | $43.45 | $43.52 | $42.15 | $42.40 | $42.40 | 907,853 |
| 2022-10-06 | $44.85 | $44.85 | $43.60 | $43.74 | $43.74 | 672,125 |
| 2022-10-05 | $45.24 | $45.49 | $44.34 | $45.04 | $45.04 | 810,087 |
| 2022-10-04 | $45.35 | $46.23 | $45.24 | $45.94 | $45.94 | 1,102,537 |
| 2022-10-03 | $44.30 | $45.74 | $44.00 | $45.31 | $45.31 | 986,630 |
| 2022-09-30 | $45.80 | $45.93 | $43.36 | $43.46 | $43.46 | 1,451,644 |
| 2022-09-29 | $47.22 | $47.24 | $45.36 | $45.53 | $45.53 | 559,288 |
| 2022-09-28 | $47.37 | $48.15 | $46.85 | $47.53 | $47.53 | 800,640 |
| 2022-09-27 | $48.31 | $48.55 | $46.76 | $46.79 | $46.79 | 541,723 |
| 2022-09-26 | $48.90 | $49.03 | $47.67 | $48.13 | $48.13 | 809,804 |
| 2022-09-23 | $49.55 | $49.55 | $48.48 | $49.08 | $49.08 | 570,614 |
| 2022-09-22 | $49.98 | $50.72 | $49.72 | $50.36 | $50.36 | 498,308 |
| 2022-09-21 | $50.94 | $51.21 | $50.13 | $50.16 | $50.16 | 687,515 |
| 2022-09-20 | $50.65 | $50.66 | $49.97 | $50.46 | $50.46 | 611,297 |
| 2022-09-19 | $49.99 | $51.15 | $49.93 | $51.12 | $51.12 | 393,384 |
| 2022-09-16 | $50.08 | $50.38 | $49.62 | $50.15 | $50.15 | 1,101,272 |
| 2022-09-15 | $50.50 | $50.66 | $49.67 | $50.03 | $50.03 | 877,960 |
| 2022-09-14 | $51.02 | $51.13 | $50.56 | $50.94 | $50.94 | 608,407 |
| 2022-09-13 | $52.23 | $52.83 | $50.76 | $51.01 | $51.01 | 1,063,642 |
| 2022-09-12 | $52.18 | $53.12 | $52.18 | $53.12 | $53.12 | 721,877 |
| 2022-09-09 | $52.33 | $52.51 | $51.93 | $52.15 | $52.15 | 494,386 |
| 2022-09-08 | $52.30 | $52.96 | $52.02 | $52.10 | $52.10 | 581,232 |
| 2022-09-07 | $51.45 | $52.56 | $51.25 | $52.50 | $52.50 | 721,461 |
| 2022-09-06 | $51.88 | $52.20 | $51.05 | $51.20 | $51.20 | 601,787 |
| 2022-09-02 | $52.32 | $52.97 | $51.50 | $51.72 | $51.72 | 688,703 |
| 2022-09-01 | $51.73 | $52.35 | $51.56 | $52.20 | $52.20 | 480,535 |
| 2022-08-31 | $51.85 | $52.34 | $51.47 | $51.67 | $51.67 | 575,306 |
| 2022-08-30 | $52.51 | $52.52 | $51.77 | $51.94 | $51.94 | 707,058 |
| 2022-08-29 | $52.34 | $53.02 | $51.77 | $52.55 | $52.55 | 459,526 |
| 2022-08-26 | $53.59 | $53.67 | $52.57 | $52.57 | $52.57 | 498,281 |
| 2022-08-25 | $53.11 | $53.67 | $53.01 | $53.65 | $53.65 | 536,606 |
| 2022-08-24 | $53.66 | $53.76 | $53.04 | $53.23 | $53.23 | 469,512 |
| 2022-08-23 | $54.19 | $54.25 | $53.66 | $53.75 | $53.75 | 476,154 |
| 2022-08-22 | $54.96 | $55.19 | $54.20 | $54.27 | $54.27 | 432,993 |
| 2022-08-19 | $55.37 | $55.71 | $55.07 | $55.23 | $55.23 | 897,377 |
| 2022-08-18 | $56.17 | $56.37 | $55.21 | $55.25 | $55.25 | 812,888 |
| 2022-08-17 | $55.20 | $55.81 | $55.04 | $55.62 | $55.62 | 413,351 |
| 2022-08-16 | $55.00 | $55.59 | $54.74 | $55.41 | $55.41 | 535,514 |
| 2022-08-15 | $54.52 | $55.06 | $54.47 | $55.03 | $55.03 | 612,487 |
| 2022-08-12 | $53.88 | $54.67 | $53.88 | $54.66 | $54.66 | 601,469 |
| 2022-08-11 | $54.28 | $54.48 | $53.41 | $53.59 | $53.59 | 480,740 |
| 2022-08-10 | $54.37 | $54.37 | $53.66 | $54.14 | $54.14 | 558,655 |
| 2022-08-09 | $53.23 | $53.86 | $52.82 | $53.85 | $53.85 | 646,189 |
| 2022-08-08 | $52.66 | $53.06 | $52.59 | $53.02 | $53.02 | 655,480 |
| 2022-08-05 | $52.63 | $52.65 | $51.62 | $52.48 | $52.48 | 599,196 |
| 2022-08-04 | $52.39 | $52.81 | $52.08 | $52.68 | $52.68 | 796,072 |
| 2022-08-03 | $51.14 | $52.48 | $50.63 | $52.40 | $52.40 | 870,997 |
| 2022-08-02 | $52.59 | $52.61 | $51.19 | $51.27 | $51.27 | 908,656 |
| 2022-08-01 | $50.98 | $52.29 | $50.45 | $52.15 | $52.15 | 1,147,509 |
| 2022-07-29 | $51.36 | $52.00 | $51.17 | $51.34 | $51.34 | 993,120 |
| 2022-07-28 | $51.45 | $51.68 | $50.14 | $51.46 | $51.46 | 2,280,443 |
| 2022-07-27 | $50.43 | $50.75 | $50.00 | $50.44 | $50.44 | 1,690,823 |
| 2022-07-26 | $50.34 | $51.05 | $50.07 | $50.72 | $50.72 | 981,258 |
| 2022-07-25 | $50.00 | $50.62 | $49.87 | $50.51 | $50.51 | 1,059,886 |
| 2022-07-22 | $50.30 | $50.50 | $49.84 | $50.21 | $50.21 | 592,201 |
| 2022-07-21 | $49.50 | $50.12 | $49.09 | $50.07 | $50.07 | 818,330 |
| 2022-07-20 | $50.55 | $50.62 | $49.68 | $49.78 | $49.78 | 891,529 |
| 2022-07-19 | $49.58 | $50.28 | $49.49 | $50.09 | $50.09 | 889,920 |
| 2022-07-18 | $49.24 | $49.55 | $48.70 | $49.27 | $49.27 | 864,254 |
| 2022-07-15 | $49.15 | $49.60 | $48.21 | $49.49 | $49.49 | 946,152 |
| 2022-07-14 | $47.25 | $48.93 | $47.09 | $48.75 | $48.75 | 834,211 |
| 2022-07-13 | $48.04 | $48.54 | $47.93 | $47.97 | $47.97 | 707,008 |
| 2022-07-12 | $48.98 | $49.47 | $48.33 | $48.58 | $48.58 | 538,590 |
| 2022-07-11 | $48.43 | $49.05 | $48.18 | $48.98 | $48.98 | 594,301 |
| 2022-07-08 | $48.88 | $48.88 | $48.13 | $48.48 | $48.48 | 814,441 |
| 2022-07-07 | $48.90 | $49.30 | $48.48 | $48.78 | $48.78 | 782,994 |
| 2022-07-06 | $47.74 | $49.26 | $47.66 | $48.93 | $48.93 | 736,256 |
| 2022-07-05 | $49.55 | $49.55 | $46.75 | $47.86 | $47.86 | 1,051,537 |
| 2022-07-01 | $48.46 | $49.95 | $48.40 | $49.82 | $49.82 | 1,063,967 |
| 2022-06-30 | $48.17 | $49.03 | $47.83 | $48.33 | $48.33 | 1,196,304 |
| 2022-06-29 | $48.83 | $49.01 | $47.94 | $48.30 | $48.30 | 1,411,702 |
| 2022-06-28 | $48.32 | $49.23 | $48.05 | $48.88 | $48.88 | 16,205,908 |
| 2022-06-27 | $50.49 | $50.67 | $48.39 | $49.49 | $49.49 | 5,449,244 |
| 2022-06-24 | $46.24 | $47.35 | $46.05 | $47.00 | $47.00 | 1,139,384 |
| 2022-06-23 | $46.30 | $46.87 | $46.18 | $46.69 | $46.24 | 845,312 |
| 2022-06-22 | $45.45 | $46.27 | $45.35 | $46.03 | $45.59 | 548,066 |
| 2022-06-21 | $45.62 | $45.82 | $45.12 | $45.64 | $45.20 | 676,384 |
| 2022-06-17 | $45.74 | $46.23 | $45.02 | $45.63 | $45.19 | 1,056,156 |
| 2022-06-16 | $45.73 | $46.12 | $45.13 | $45.40 | $44.97 | 907,967 |
| 2022-06-15 | $46.25 | $46.92 | $45.49 | $46.33 | $45.89 | 1,026,443 |
| 2022-06-14 | $47.39 | $47.86 | $45.76 | $46.25 | $45.81 | 1,223,286 |
| 2022-06-13 | $49.01 | $49.01 | $47.09 | $47.47 | $47.02 | 1,202,922 |
| 2022-06-10 | $48.94 | $49.71 | $48.73 | $49.34 | $48.87 | 503,870 |
| 2022-06-09 | $49.58 | $50.58 | $49.38 | $49.42 | $48.95 | 697,688 |
| 2022-06-08 | $50.80 | $50.80 | $49.36 | $49.62 | $49.15 | 790,330 |
| 2022-06-07 | $50.49 | $50.90 | $49.61 | $50.90 | $50.41 | 594,712 |
| 2022-06-06 | $49.95 | $50.55 | $49.82 | $50.49 | $50.01 | 671,593 |
| 2022-06-03 | $49.64 | $50.21 | $49.48 | $49.73 | $49.26 | 686,487 |
| 2022-06-02 | $49.50 | $49.50 | $48.09 | $49.35 | $48.88 | 549,209 |
| 2022-06-01 | $49.36 | $49.51 | $48.59 | $49.30 | $48.83 | 844,035 |
| 2022-05-31 | $48.30 | $49.49 | $47.68 | $49.25 | $48.78 | 1,027,365 |
| 2022-05-27 | $48.11 | $48.74 | $48.08 | $48.65 | $48.19 | 731,472 |
| 2022-05-26 | $48.61 | $48.83 | $48.26 | $48.27 | $47.81 | 637,208 |
| 2022-05-25 | $48.69 | $48.77 | $48.09 | $48.38 | $47.92 | 1,014,596 |
| 2022-05-24 | $48.15 | $48.79 | $47.36 | $48.60 | $48.14 | 761,023 |
| 2022-05-23 | $48.36 | $48.87 | $47.69 | $47.96 | $47.50 | 636,798 |
| 2022-05-20 | $48.51 | $48.73 | $47.39 | $48.09 | $47.63 | 730,037 |
| 2022-05-19 | $48.01 | $48.92 | $47.45 | $48.62 | $48.16 | 1,233,273 |
| 2022-05-18 | $48.11 | $48.66 | $47.79 | $48.24 | $47.78 | 814,950 |
| 2022-05-17 | $47.17 | $47.86 | $46.53 | $47.79 | $47.33 | 621,373 |
| 2022-05-16 | $47.18 | $47.54 | $46.80 | $47.08 | $46.63 | 716,343 |
| 2022-05-13 | $46.86 | $47.34 | $46.42 | $46.99 | $46.54 | 993,211 |
| 2022-05-12 | $47.69 | $48.15 | $46.47 | $46.95 | $46.50 | 956,534 |
| 2022-05-11 | $47.35 | $48.68 | $47.05 | $47.78 | $47.32 | 1,137,141 |
| 2022-05-10 | $47.07 | $47.74 | $46.08 | $47.25 | $46.80 | 933,404 |
| 2022-05-09 | $46.74 | $47.38 | $46.45 | $46.92 | $46.47 | 866,046 |
| 2022-05-06 | $46.90 | $47.20 | $46.32 | $46.94 | $46.49 | 631,735 |
| 2022-05-05 | $46.54 | $47.01 | $46.19 | $46.91 | $46.46 | 964,274 |
| 2022-05-04 | $46.53 | $46.93 | $46.25 | $46.82 | $46.37 | 899,303 |
| 2022-05-03 | $46.56 | $47.36 | $46.31 | $46.34 | $45.90 | 1,200,231 |
| 2022-05-02 | $47.33 | $47.97 | $45.98 | $46.64 | $46.20 | 1,607,804 |
| 2022-04-29 | $49.12 | $49.23 | $47.23 | $47.33 | $46.88 | 1,445,171 |
| 2022-04-28 | $51.47 | $51.54 | $49.02 | $49.36 | $48.89 | 1,345,424 |
| 2022-04-27 | $52.00 | $52.50 | $51.21 | $51.60 | $51.11 | 763,243 |
| 2022-04-26 | $52.18 | $52.99 | $52.02 | $52.05 | $51.55 | 748,011 |
| 2022-04-25 | $53.65 | $53.65 | $51.75 | $52.66 | $52.16 | 877,608 |
| 2022-04-22 | $53.83 | $53.98 | $53.00 | $53.11 | $52.60 | 526,225 |
| 2022-04-21 | $54.06 | $54.69 | $53.90 | $54.01 | $53.49 | 595,571 |
| 2022-04-20 | $54.26 | $54.58 | $54.01 | $54.23 | $53.71 | 597,731 |
| 2022-04-19 | $53.90 | $54.22 | $53.46 | $53.86 | $53.35 | 919,261 |
| 2022-04-18 | $54.45 | $54.80 | $53.08 | $53.30 | $52.79 | 836,637 |
| 2022-04-14 | $54.84 | $55.21 | $54.27 | $54.37 | $53.85 | 1,102,662 |
| 2022-04-13 | $55.41 | $55.49 | $53.92 | $54.08 | $53.56 | 531,227 |
| 2022-04-12 | $55.36 | $55.74 | $55.04 | $55.21 | $54.68 | 518,406 |
| 2022-04-11 | $55.92 | $56.34 | $55.21 | $55.34 | $54.81 | 393,005 |
| 2022-04-08 | $56.44 | $56.65 | $55.96 | $56.03 | $55.50 | 366,796 |
| 2022-04-07 | $57.01 | $57.01 | $55.90 | $56.26 | $55.72 | 418,076 |
| 2022-04-06 | $55.08 | $57.03 | $55.08 | $56.97 | $56.43 | 634,098 |
| 2022-04-05 | $54.81 | $55.85 | $54.81 | $55.02 | $54.50 | 579,490 |
| 2022-04-04 | $55.36 | $55.36 | $54.40 | $54.78 | $54.26 | 498,457 |
| 2022-04-01 | $55.12 | $55.84 | $54.46 | $55.73 | $55.20 | 475,069 |
| 2022-03-31 | $55.65 | $56.05 | $55.10 | $55.15 | $54.62 | 614,131 |
| 2022-03-30 | $55.39 | $55.79 | $55.19 | $55.60 | $55.07 | 368,076 |
| 2022-03-29 | $55.20 | $55.41 | $54.87 | $55.36 | $54.83 | 397,376 |
| 2022-03-28 | $54.64 | $55.07 | $54.28 | $54.94 | $54.42 | 331,787 |
| 2022-03-25 | $53.95 | $54.63 | $53.88 | $54.61 | $54.09 | 496,631 |
| 2022-03-24 | $53.61 | $54.14 | $53.36 | $53.82 | $53.31 | 338,263 |
| 2022-03-23 | $53.91 | $54.12 | $53.48 | $54.03 | $53.09 | 587,878 |
| 2022-03-22 | $54.69 | $54.69 | $53.74 | $53.98 | $53.04 | 648,861 |
| 2022-03-21 | $53.81 | $54.52 | $53.81 | $54.45 | $53.50 | 404,513 |
| 2022-03-18 | $54.22 | $54.23 | $53.35 | $53.79 | $52.85 | 1,149,139 |
| 2022-03-17 | $54.26 | $54.69 | $53.94 | $53.99 | $53.05 | 498,635 |
| 2022-03-16 | $54.25 | $54.86 | $53.41 | $54.31 | $53.37 | 668,414 |
| 2022-03-15 | $54.08 | $54.49 | $53.94 | $54.44 | $53.49 | 398,996 |
| 2022-03-14 | $54.38 | $54.71 | $53.52 | $53.79 | $52.85 | 662,807 |
| 2022-03-11 | $54.60 | $55.10 | $54.01 | $54.10 | $53.16 | 534,813 |
| 2022-03-10 | $53.90 | $54.54 | $53.53 | $54.48 | $53.53 | 700,332 |
| 2022-03-09 | $55.06 | $55.38 | $54.12 | $54.29 | $53.35 | 1,021,648 |
| 2022-03-08 | $53.78 | $55.27 | $53.66 | $54.60 | $53.65 | 1,109,166 |
| 2022-03-07 | $53.99 | $54.00 | $52.97 | $53.53 | $52.60 | 704,115 |
| 2022-03-04 | $52.00 | $53.97 | $52.00 | $53.82 | $52.88 | 626,185 |
| 2022-03-03 | $51.18 | $52.41 | $51.13 | $52.39 | $51.48 | 530,082 |
| 2022-03-02 | $50.44 | $51.12 | $50.17 | $50.92 | $50.03 | 542,578 |
| 2022-03-01 | $50.82 | $51.29 | $49.61 | $50.20 | $49.33 | 440,128 |
| 2022-02-28 | $50.29 | $50.97 | $50.25 | $50.77 | $49.89 | 559,253 |
| 2022-02-25 | $49.51 | $50.94 | $49.42 | $50.77 | $49.89 | 430,845 |
| 2022-02-24 | $48.50 | $49.50 | $48.28 | $49.29 | $48.43 | 909,244 |
| 2022-02-23 | $49.70 | $49.72 | $48.81 | $48.82 | $47.97 | 469,341 |
| 2022-02-22 | $49.54 | $50.12 | $48.93 | $49.33 | $48.47 | 531,300 |
| 2022-02-18 | $50.17 | $50.53 | $49.63 | $49.74 | $48.88 | 573,821 |
| 2022-02-17 | $49.91 | $50.90 | $49.50 | $50.29 | $49.42 | 675,250 |
| 2022-02-16 | $50.49 | $50.71 | $49.64 | $50.42 | $49.54 | 655,740 |
| 2022-02-15 | $51.08 | $51.27 | $50.12 | $50.31 | $49.44 | 329,942 |
| 2022-02-14 | $51.74 | $52.11 | $50.18 | $50.73 | $49.85 | 671,666 |
| 2022-02-11 | $51.51 | $52.13 | $51.30 | $51.56 | $50.66 | 398,774 |
| 2022-02-10 | $51.80 | $52.29 | $51.08 | $51.37 | $50.48 | 495,141 |
| 2022-02-09 | $52.75 | $52.84 | $52.02 | $52.38 | $51.47 | 391,242 |
| 2022-02-08 | $52.67 | $52.96 | $52.21 | $52.53 | $51.62 | 393,522 |
| 2022-02-07 | $51.88 | $52.75 | $51.78 | $52.47 | $51.56 | 434,767 |
| 2022-02-04 | $52.00 | $52.41 | $51.08 | $52.00 | $51.10 | 364,521 |
| 2022-02-03 | $52.58 | $53.14 | $52.27 | $52.50 | $51.59 | 458,037 |
| 2022-02-02 | $51.63 | $52.81 | $51.61 | $52.67 | $51.75 | 626,796 |
| 2022-02-01 | $52.42 | $52.63 | $51.43 | $51.75 | $50.85 | 648,158 |
| 2022-01-31 | $51.93 | $52.60 | $51.54 | $52.54 | $51.63 | 484,479 |
| 2022-01-28 | $51.72 | $52.50 | $51.29 | $52.45 | $51.54 | 591,430 |
| 2022-01-27 | $51.73 | $52.38 | $51.26 | $51.74 | $50.84 | 582,940 |
| 2022-01-26 | $51.58 | $52.09 | $50.70 | $51.20 | $50.31 | 626,365 |
| 2022-01-25 | $51.41 | $52.01 | $50.86 | $51.48 | $50.58 | 423,411 |
| 2022-01-24 | $52.19 | $52.56 | $50.85 | $52.00 | $51.10 | 536,380 |
| 2022-01-21 | $53.13 | $53.69 | $52.43 | $52.51 | $51.60 | 472,224 |
| 2022-01-20 | $53.09 | $53.74 | $52.72 | $52.76 | $51.84 | 356,749 |
| 2022-01-19 | $52.75 | $53.45 | $52.52 | $53.13 | $52.21 | 440,910 |
| 2022-01-18 | $52.83 | $53.20 | $52.25 | $52.64 | $51.72 | 477,564 |
| 2022-01-14 | $53.10 | $53.41 | $52.71 | $53.20 | $52.28 | 353,030 |
| 2022-01-13 | $52.67 | $53.42 | $52.58 | $53.16 | $52.24 | 425,648 |
| 2022-01-12 | $52.45 | $52.92 | $52.27 | $52.52 | $51.61 | 459,006 |
| 2022-01-11 | $53.30 | $53.39 | $52.21 | $52.56 | $51.65 | 483,208 |
| 2022-01-10 | $53.33 | $53.84 | $52.99 | $53.17 | $52.25 | 472,476 |
| 2022-01-07 | $52.48 | $53.69 | $52.42 | $53.27 | $52.34 | 629,401 |
| 2022-01-06 | $52.89 | $53.31 | $52.47 | $52.59 | $51.68 | 470,544 |
| 2022-01-05 | $52.48 | $53.28 | $52.22 | $52.83 | $51.91 | 453,776 |
| 2022-01-04 | $52.78 | $53.06 | $52.37 | $52.44 | $51.53 | 306,282 |
| 2022-01-03 | $52.86 | $53.24 | $51.87 | $52.61 | $51.70 | 342,512 |
| 2021-12-31 | $53.00 | $53.12 | $52.56 | $52.92 | $52.00 | 270,229 |
| 2021-12-30 | $53.10 | $53.10 | $52.57 | $52.72 | $51.80 | 378,360 |
| 2021-12-29 | $52.37 | $52.91 | $52.08 | $52.90 | $51.98 | 167,284 |
| 2021-12-28 | $51.60 | $52.42 | $51.60 | $52.39 | $51.48 | 301,347 |
| 2021-12-27 | $51.29 | $51.73 | $51.07 | $51.71 | $50.81 | 362,711 |
| 2021-12-23 | $51.78 | $52.09 | $51.29 | $51.32 | $50.43 | 387,263 |
| 2021-12-22 | $51.96 | $52.23 | $51.71 | $52.09 | $50.76 | 296,884 |
| 2021-12-21 | $52.28 | $52.76 | $51.68 | $51.80 | $50.48 | 430,672 |
| 2021-12-20 | $51.65 | $52.28 | $50.96 | $52.19 | $50.86 | 508,152 |
| 2021-12-17 | $52.18 | $52.63 | $51.65 | $51.87 | $50.54 | 833,649 |
| 2021-12-16 | $51.91 | $52.96 | $51.80 | $52.55 | $51.21 | 736,522 |
| 2021-12-15 | $50.97 | $51.84 | $50.75 | $51.80 | $50.48 | 710,384 |
| 2021-12-14 | $51.10 | $51.29 | $50.55 | $50.66 | $49.37 | 582,879 |
| 2021-12-13 | $50.58 | $51.46 | $50.41 | $50.95 | $49.65 | 707,823 |
| 2021-12-10 | $50.97 | $51.29 | $50.67 | $50.77 | $49.47 | 648,988 |
| 2021-12-09 | $50.93 | $51.25 | $50.35 | $50.66 | $49.37 | 545,865 |
| 2021-12-08 | $50.99 | $51.25 | $50.56 | $51.14 | $49.83 | 309,407 |
| 2021-12-07 | $51.09 | $51.47 | $50.73 | $50.87 | $49.57 | 320,135 |
| 2021-12-06 | $51.17 | $51.71 | $50.75 | $51.21 | $49.90 | 458,961 |
| 2021-12-03 | $50.39 | $50.53 | $49.83 | $50.48 | $49.19 | 408,953 |
| 2021-12-02 | $49.31 | $50.50 | $49.31 | $50.16 | $48.88 | 474,241 |
| 2021-12-01 | $49.33 | $50.31 | $48.91 | $49.00 | $47.75 | 376,203 |
| 2021-11-30 | $49.93 | $49.93 | $48.66 | $48.67 | $47.43 | 564,100 |
| 2021-11-29 | $50.03 | $50.50 | $49.51 | $50.27 | $48.99 | 405,463 |
| 2021-11-26 | $49.89 | $50.35 | $49.05 | $49.55 | $48.28 | 261,473 |
| 2021-11-24 | $50.72 | $50.91 | $50.27 | $50.56 | $49.27 | 356,374 |
| 2021-11-23 | $50.51 | $50.82 | $50.31 | $50.49 | $49.20 | 256,486 |
| 2021-11-22 | $50.04 | $50.96 | $49.90 | $50.56 | $49.27 | 360,817 |
| 2021-11-19 | $49.35 | $50.15 | $49.10 | $49.92 | $48.64 | 317,770 |
| 2021-11-18 | $49.29 | $49.72 | $49.03 | $49.51 | $48.24 | 337,520 |
| 2021-11-17 | $49.29 | $49.55 | $48.73 | $49.46 | $48.20 | 386,411 |
| 2021-11-16 | $49.84 | $50.00 | $49.14 | $49.34 | $48.08 | 372,903 |
| 2021-11-15 | $49.68 | $50.14 | $49.48 | $49.93 | $48.65 | 327,087 |
| 2021-11-12 | $49.95 | $50.01 | $49.35 | $49.35 | $48.09 | 493,756 |
| 2021-11-11 | $50.01 | $50.05 | $49.45 | $49.88 | $48.61 | 346,843 |
| 2021-11-10 | $49.33 | $50.14 | $49.32 | $50.13 | $48.85 | 341,632 |
| 2021-11-09 | $49.30 | $49.71 | $49.10 | $49.32 | $48.06 | 285,762 |
| 2021-11-08 | $50.54 | $50.54 | $48.94 | $49.28 | $48.02 | 423,063 |
| 2021-11-05 | $49.51 | $50.51 | $49.51 | $50.33 | $49.04 | 417,584 |
| 2021-11-04 | $49.84 | $50.10 | $48.85 | $49.20 | $47.94 | 511,648 |
| 2021-11-03 | $49.84 | $50.46 | $49.49 | $49.81 | $48.54 | 744,966 |
| 2021-11-02 | $50.39 | $50.48 | $49.61 | $49.96 | $48.68 | 620,762 |
| 2021-11-01 | $49.55 | $50.15 | $49.09 | $50.15 | $48.87 | 602,949 |
| 2021-10-29 | $48.39 | $49.63 | $47.95 | $49.31 | $48.05 | 1,099,197 |
| 2021-10-28 | $47.88 | $48.53 | $47.75 | $48.51 | $47.27 | 793,013 |
| 2021-10-27 | $48.21 | $48.40 | $47.66 | $47.82 | $46.60 | 2,338,956 |
| 2021-10-26 | $48.92 | $49.07 | $48.11 | $48.18 | $46.95 | 984,553 |
| 2021-10-25 | $48.78 | $49.27 | $48.34 | $48.78 | $47.53 | 651,507 |
| 2021-10-22 | $48.51 | $48.82 | $48.35 | $48.71 | $47.47 | 368,239 |
| 2021-10-21 | $48.23 | $48.56 | $48.03 | $48.41 | $47.17 | 397,726 |
| 2021-10-20 | $47.79 | $48.69 | $47.74 | $48.27 | $47.04 | 420,469 |
| 2021-10-19 | $47.91 | $48.25 | $47.67 | $47.69 | $46.47 | 476,951 |
| 2021-10-18 | $47.95 | $48.30 | $47.62 | $47.81 | $46.59 | 405,531 |
| 2021-10-15 | $49.45 | $49.54 | $48.25 | $48.32 | $47.09 | 411,124 |
| 2021-10-14 | $48.83 | $49.25 | $48.51 | $49.14 | $47.88 | 312,157 |
| 2021-10-13 | $48.19 | $48.72 | $47.94 | $48.53 | $47.29 | 468,695 |
| 2021-10-12 | $47.84 | $48.83 | $47.80 | $48.29 | $47.06 | 610,700 |
| 2021-10-11 | $48.71 | $48.71 | $47.71 | $47.72 | $46.50 | 333,690 |
| 2021-10-08 | $48.64 | $48.86 | $48.44 | $48.76 | $47.51 | 269,593 |
| 2021-10-07 | $49.01 | $49.40 | $48.67 | $48.78 | $47.53 | 336,795 |
| 2021-10-06 | $48.22 | $49.19 | $47.97 | $49.11 | $47.86 | 387,670 |
| 2021-10-05 | $48.67 | $48.83 | $48.10 | $48.42 | $47.18 | 466,452 |
| 2021-10-04 | $47.22 | $48.65 | $47.22 | $48.45 | $47.21 | 497,504 |
| 2021-10-01 | $47.43 | $47.69 | $46.98 | $47.29 | $46.08 | 405,924 |
| 2021-09-30 | $48.30 | $48.30 | $46.98 | $46.99 | $45.79 | 465,147 |
| 2021-09-29 | $47.51 | $48.23 | $47.44 | $48.06 | $46.83 | 294,636 |
| 2021-09-28 | $47.72 | $48.25 | $47.38 | $47.45 | $46.24 | 335,753 |
| 2021-09-27 | $48.43 | $49.06 | $47.70 | $47.78 | $46.56 | 482,863 |
| 2021-09-24 | $48.39 | $48.89 | $47.97 | $48.32 | $47.09 | 384,425 |
| 2021-09-23 | $48.46 | $49.25 | $48.33 | $49.07 | $47.39 | 568,685 |
| 2021-09-22 | $48.37 | $48.87 | $47.95 | $48.45 | $46.80 | 413,788 |
| 2021-09-21 | $48.42 | $48.77 | $48.13 | $48.14 | $46.50 | 456,087 |
| 2021-09-20 | $48.37 | $49.16 | $47.98 | $48.24 | $46.59 | 669,595 |
| 2021-09-17 | $49.60 | $49.76 | $48.53 | $48.54 | $46.88 | 1,507,775 |
| 2021-09-16 | $50.38 | $50.45 | $49.34 | $49.51 | $47.82 | 345,733 |
| 2021-09-15 | $49.92 | $50.58 | $49.75 | $50.25 | $48.53 | 312,020 |
| 2021-09-14 | $50.61 | $50.61 | $49.90 | $50.15 | $48.44 | 421,250 |
| 2021-09-13 | $50.70 | $50.92 | $50.04 | $50.29 | $48.57 | 410,291 |
| 2021-09-10 | $51.53 | $51.53 | $50.31 | $50.35 | $48.63 | 355,952 |
| 2021-09-09 | $51.88 | $51.93 | $51.40 | $51.42 | $49.66 | 491,856 |
| 2021-09-08 | $50.41 | $52.08 | $50.31 | $51.84 | $50.07 | 472,640 |
| 2021-09-07 | $51.64 | $51.83 | $50.62 | $50.66 | $48.93 | 399,214 |
| 2021-09-03 | $52.04 | $52.14 | $51.73 | $51.76 | $49.99 | 364,545 |
| 2021-09-02 | $52.30 | $52.47 | $51.81 | $52.15 | $50.37 | 368,826 |
| 2021-09-01 | $51.59 | $52.28 | $51.24 | $52.12 | $50.34 | 527,446 |
| 2021-08-31 | $50.97 | $51.45 | $50.93 | $51.35 | $49.60 | 526,080 |
| 2021-08-30 | $50.57 | $51.05 | $50.35 | $50.89 | $49.15 | 426,035 |
| 2021-08-27 | $50.45 | $50.90 | $50.40 | $50.72 | $48.99 | 346,213 |
| 2021-08-26 | $50.47 | $50.47 | $50.03 | $50.32 | $48.60 | 287,825 |
| 2021-08-25 | $50.98 | $50.98 | $50.50 | $50.52 | $48.79 | 448,170 |
| 2021-08-24 | $51.61 | $51.61 | $50.80 | $50.99 | $49.25 | 364,692 |
| 2021-08-23 | $51.60 | $51.64 | $50.85 | $51.42 | $49.66 | 492,502 |
| 2021-08-20 | $51.13 | $51.82 | $51.00 | $51.65 | $49.89 | 460,639 |
| 2021-08-19 | $50.81 | $51.81 | $50.81 | $51.21 | $49.46 | 537,494 |
| 2021-08-18 | $51.30 | $51.31 | $50.44 | $50.96 | $49.22 | 560,578 |
| 2021-08-17 | $50.69 | $51.36 | $50.50 | $51.36 | $49.61 | 542,244 |
| 2021-08-16 | $50.80 | $51.26 | $50.52 | $50.94 | $49.20 | 465,521 |
| 2021-08-13 | $50.30 | $50.67 | $50.07 | $50.65 | $48.92 | 234,916 |
| 2021-08-12 | $50.45 | $50.53 | $50.02 | $50.22 | $48.51 | 226,886 |
| 2021-08-11 | $49.48 | $50.44 | $49.40 | $50.33 | $48.61 | 466,165 |
| 2021-08-10 | $49.91 | $49.93 | $49.41 | $49.49 | $47.80 | 692,271 |
| 2021-08-09 | $50.20 | $50.39 | $49.73 | $50.08 | $48.37 | 309,825 |
| 2021-08-06 | $50.22 | $50.74 | $49.96 | $50.35 | $48.63 | 579,190 |
| 2021-08-05 | $49.46 | $49.96 | $49.33 | $49.78 | $48.08 | 540,960 |
| 2021-08-04 | $49.75 | $49.95 | $48.92 | $49.53 | $47.84 | 582,539 |
| 2021-08-03 | $50.00 | $50.47 | $49.77 | $50.22 | $48.51 | 623,577 |
| 2021-08-02 | $49.33 | $50.23 | $48.92 | $49.90 | $48.20 | 638,740 |
| 2021-07-30 | $48.90 | $49.97 | $48.72 | $48.90 | $47.23 | 935,868 |
| 2021-07-29 | $49.26 | $49.58 | $48.89 | $49.15 | $47.47 | 451,071 |
| 2021-07-28 | $48.94 | $49.28 | $48.42 | $49.21 | $47.53 | 445,142 |
| 2021-07-27 | $48.18 | $48.94 | $47.81 | $48.88 | $47.21 | 456,603 |
| 2021-07-26 | $48.41 | $48.70 | $48.05 | $48.34 | $46.69 | 406,221 |
| 2021-07-23 | $47.51 | $48.48 | $47.16 | $48.47 | $46.81 | 638,913 |
| 2021-07-22 | $47.36 | $47.78 | $46.98 | $47.21 | $45.60 | 602,123 |
| 2021-07-21 | $48.09 | $48.48 | $47.49 | $47.52 | $45.90 | 667,612 |
| 2021-07-20 | $47.40 | $48.52 | $47.27 | $47.84 | $46.21 | 888,588 |
| 2021-07-19 | $47.59 | $47.83 | $46.79 | $47.35 | $45.73 | 786,486 |
| 2021-07-16 | $47.71 | $48.29 | $47.42 | $47.86 | $46.23 | 537,740 |
| 2021-07-15 | $46.41 | $47.48 | $46.41 | $47.47 | $45.85 | 398,715 |
| 2021-07-14 | $46.15 | $46.91 | $45.93 | $46.64 | $45.05 | 438,828 |
| 2021-07-13 | $46.21 | $46.37 | $45.86 | $46.13 | $44.55 | 380,379 |
| 2021-07-12 | $46.16 | $46.71 | $46.00 | $46.30 | $44.72 | 598,499 |
| 2021-07-09 | $45.92 | $46.44 | $45.77 | $46.42 | $44.83 | 340,138 |
| 2021-07-08 | $46.11 | $46.27 | $45.58 | $45.70 | $44.14 | 430,945 |
| 2021-07-07 | $46.02 | $46.54 | $45.75 | $46.46 | $44.87 | 517,883 |
| 2021-07-06 | $46.05 | $46.31 | $45.40 | $46.21 | $44.63 | 480,511 |
| 2021-07-02 | $46.70 | $46.70 | $46.11 | $46.28 | $44.70 | 371,518 |
| 2021-07-01 | $46.35 | $47.10 | $46.02 | $46.55 | $44.96 | 695,823 |
| 2021-06-30 | $46.36 | $46.72 | $45.92 | $46.08 | $44.51 | 972,530 |
| 2021-06-29 | $47.45 | $47.57 | $46.34 | $46.44 | $44.85 | 331,890 |
| 2021-06-28 | $47.92 | $48.12 | $47.38 | $47.56 | $45.94 | 537,036 |
| 2021-06-25 | $46.68 | $47.99 | $46.52 | $47.92 | $46.28 | 1,422,358 |
| 2021-06-24 | $46.85 | $46.85 | $46.19 | $46.76 | $45.16 | 542,116 |
| 2021-06-23 | $47.81 | $47.81 | $47.08 | $47.22 | $45.19 | 591,673 |
| 2021-06-22 | $48.18 | $48.42 | $47.83 | $47.94 | $45.88 | 549,059 |
| 2021-06-21 | $47.71 | $48.35 | $47.46 | $48.17 | $46.10 | 527,484 |
| 2021-06-18 | $49.05 | $49.12 | $47.32 | $47.34 | $45.31 | 803,220 |
| 2021-06-17 | $49.48 | $49.55 | $48.82 | $49.17 | $47.06 | 702,787 |
| 2021-06-16 | $50.39 | $50.43 | $49.47 | $49.48 | $47.35 | 405,106 |
| 2021-06-15 | $50.29 | $50.48 | $50.05 | $50.21 | $48.05 | 355,736 |
| 2021-06-14 | $49.96 | $50.28 | $49.72 | $50.01 | $47.86 | 525,538 |
| 2021-06-11 | $50.00 | $50.00 | $49.57 | $49.85 | $47.71 | 424,697 |
| 2021-06-10 | $49.68 | $50.02 | $49.51 | $49.88 | $47.74 | 404,746 |
| 2021-06-09 | $49.10 | $49.67 | $48.98 | $49.61 | $47.48 | 360,465 |
| 2021-06-08 | $48.87 | $49.17 | $48.41 | $49.07 | $46.96 | 436,534 |
| 2021-06-07 | $49.00 | $49.19 | $48.84 | $48.87 | $46.77 | 450,857 |
| 2021-06-04 | $49.04 | $49.14 | $48.86 | $48.95 | $46.85 | 413,701 |
| 2021-06-03 | $48.17 | $49.08 | $48.00 | $48.92 | $46.82 | 587,152 |
| 2021-06-02 | $47.91 | $48.32 | $47.62 | $48.11 | $46.04 | 499,207 |
| 2021-06-01 | $48.15 | $48.23 | $47.63 | $47.81 | $45.76 | 568,927 |
| 2021-05-28 | $47.94 | $48.15 | $47.65 | $47.94 | $45.88 | 334,603 |
| 2021-05-27 | $48.53 | $48.53 | $47.65 | $47.71 | $45.66 | 532,465 |
| 2021-05-26 | $48.11 | $48.53 | $47.81 | $48.15 | $46.08 | 471,118 |
| 2021-05-25 | $48.81 | $48.86 | $48.03 | $48.08 | $46.02 | 551,503 |
| 2021-05-24 | $49.18 | $49.39 | $48.95 | $49.19 | $47.08 | 305,617 |
| 2021-05-21 | $49.22 | $49.55 | $48.78 | $49.20 | $47.09 | 382,057 |
| 2021-05-20 | $48.73 | $49.34 | $48.60 | $48.89 | $46.79 | 646,093 |
| 2021-05-19 | $48.95 | $49.13 | $48.47 | $48.79 | $46.69 | 494,568 |
| 2021-05-18 | $49.36 | $49.67 | $49.16 | $49.33 | $47.21 | 622,593 |
| 2021-05-17 | $49.54 | $49.71 | $49.09 | $49.41 | $47.29 | 640,016 |
| 2021-05-14 | $49.78 | $50.26 | $49.56 | $49.73 | $47.59 | 591,134 |
| 2021-05-13 | $48.79 | $50.11 | $48.75 | $49.72 | $47.58 | 810,772 |
| 2021-05-12 | $49.61 | $49.91 | $48.56 | $48.72 | $46.63 | 580,240 |
| 2021-05-11 | $50.33 | $50.38 | $49.37 | $49.63 | $47.50 | 445,426 |
| 2021-05-10 | $50.49 | $50.92 | $50.36 | $50.38 | $48.22 | 515,754 |
| 2021-05-07 | $50.17 | $50.50 | $49.92 | $50.23 | $48.07 | 580,987 |
| 2021-05-06 | $49.87 | $50.31 | $49.57 | $50.31 | $48.15 | 531,021 |
| 2021-05-05 | $50.35 | $50.35 | $49.33 | $49.72 | $47.58 | 552,700 |
| 2021-05-04 | $50.40 | $50.71 | $50.25 | $50.41 | $48.25 | 446,607 |
| 2021-05-03 | $50.88 | $50.95 | $50.33 | $50.48 | $48.31 | 450,795 |
| 2021-04-30 | $49.83 | $50.98 | $49.83 | $50.86 | $48.68 | 544,808 |
| 2021-04-29 | $49.76 | $50.34 | $49.65 | $50.26 | $48.10 | 513,000 |
| 2021-04-28 | $49.34 | $49.79 | $49.04 | $49.61 | $47.48 | 465,122 |
| 2021-04-27 | $50.20 | $50.20 | $49.18 | $49.33 | $47.21 | 453,386 |
| 2021-04-26 | $50.97 | $50.97 | $50.00 | $50.02 | $47.87 | 365,233 |
| 2021-04-23 | $50.71 | $50.87 | $50.22 | $50.66 | $48.48 | 419,611 |
| 2021-04-22 | $51.20 | $51.34 | $50.65 | $50.67 | $48.49 | 383,610 |
| 2021-04-21 | $51.51 | $51.60 | $50.58 | $51.18 | $48.98 | 582,843 |
| 2021-04-20 | $50.74 | $51.50 | $50.60 | $51.46 | $49.25 | 479,939 |
| 2021-04-19 | $50.71 | $50.77 | $50.06 | $50.69 | $48.51 | 460,571 |
| 2021-04-16 | $50.31 | $50.73 | $50.17 | $50.52 | $48.35 | 313,768 |
| 2021-04-15 | $49.65 | $50.15 | $49.49 | $50.14 | $47.99 | 305,400 |
| 2021-04-14 | $49.41 | $49.50 | $49.01 | $49.47 | $47.35 | 400,806 |
| 2021-04-13 | $48.56 | $49.63 | $48.40 | $49.40 | $47.28 | 660,504 |
| 2021-04-12 | $48.82 | $49.25 | $48.80 | $49.02 | $46.91 | 281,488 |
| 2021-04-09 | $48.95 | $49.00 | $48.65 | $48.82 | $46.72 | 480,777 |
| 2021-04-08 | $48.65 | $48.75 | $48.02 | $48.63 | $46.54 | 365,041 |
| 2021-04-07 | $48.42 | $48.60 | $48.10 | $48.52 | $46.44 | 362,023 |
| 2021-04-06 | $48.13 | $48.58 | $47.87 | $48.42 | $46.34 | 430,277 |
| 2021-04-05 | $47.36 | $48.25 | $47.35 | $48.22 | $46.15 | 509,261 |
| 2021-04-01 | $47.54 | $47.54 | $46.60 | $47.24 | $45.21 | 411,174 |
| 2021-03-31 | $47.18 | $47.57 | $46.88 | $47.47 | $45.43 | 641,615 |
| 2021-03-30 | $47.75 | $47.89 | $46.94 | $47.24 | $45.21 | 400,642 |
| 2021-03-29 | $47.41 | $48.09 | $47.26 | $47.80 | $45.75 | 594,582 |
| 2021-03-26 | $47.29 | $47.49 | $46.62 | $47.46 | $45.42 | 711,132 |
| 2021-03-25 | $46.92 | $47.52 | $46.40 | $47.42 | $45.38 | 622,218 |
| 2021-03-24 | $46.75 | $47.38 | $46.39 | $46.80 | $44.79 | 602,791 |
| 2021-03-23 | $46.80 | $47.93 | $46.59 | $47.42 | $44.99 | 745,911 |
| 2021-03-22 | $47.46 | $47.52 | $46.80 | $46.81 | $44.41 | 455,739 |
| 2021-03-19 | $47.22 | $47.76 | $46.69 | $47.60 | $45.16 | 2,285,279 |
| 2021-03-18 | $47.09 | $47.46 | $46.51 | $47.19 | $44.77 | 862,363 |
| 2021-03-17 | $47.84 | $47.86 | $46.64 | $46.90 | $44.50 | 723,590 |
| 2021-03-16 | $48.54 | $48.65 | $47.55 | $47.80 | $45.35 | 790,747 |
| 2021-03-15 | $47.37 | $48.42 | $47.27 | $48.42 | $45.94 | 993,526 |
| 2021-03-12 | $46.13 | $47.56 | $46.13 | $47.48 | $45.05 | 641,528 |
| 2021-03-11 | $46.13 | $46.88 | $45.78 | $45.88 | $43.53 | 863,452 |
| 2021-03-10 | $44.29 | $46.45 | $44.07 | $46.20 | $43.83 | 926,868 |
| 2021-03-09 | $44.95 | $44.95 | $44.18 | $44.45 | $42.17 | 622,137 |
| 2021-03-08 | $43.37 | $45.03 | $43.24 | $44.79 | $42.50 | 852,356 |
| 2021-03-05 | $42.88 | $43.60 | $42.58 | $43.33 | $41.11 | 1,046,893 |
| 2021-03-04 | $42.08 | $43.44 | $41.89 | $42.55 | $40.37 | 740,331 |
| 2021-03-03 | $41.43 | $42.09 | $41.02 | $42.05 | $39.90 | 726,061 |
| 2021-03-02 | $41.82 | $42.00 | $41.01 | $41.43 | $39.31 | 775,111 |
| 2021-03-01 | $42.50 | $42.60 | $41.71 | $41.82 | $39.68 | 1,383,261 |
| 2021-02-26 | $43.06 | $43.39 | $42.16 | $42.16 | $40.00 | 762,303 |
| 2021-02-25 | $43.20 | $43.91 | $42.83 | $42.83 | $40.64 | 938,964 |
| 2021-02-24 | $42.99 | $43.33 | $42.56 | $43.20 | $40.99 | 1,285,311 |
| 2021-02-23 | $42.34 | $43.74 | $42.25 | $42.99 | $40.79 | 1,076,900 |
| 2021-02-22 | $41.88 | $42.13 | $41.29 | $42.12 | $39.96 | 828,417 |
| 2021-02-19 | $41.93 | $42.39 | $41.63 | $41.88 | $39.74 | 764,354 |
| 2021-02-18 | $41.99 | $42.37 | $41.86 | $41.86 | $39.72 | 576,063 |
| 2021-02-17 | $41.64 | $42.01 | $41.38 | $41.87 | $39.73 | 565,643 |
| 2021-02-16 | $42.17 | $42.23 | $41.60 | $41.64 | $39.51 | 665,369 |
| 2021-02-12 | $42.45 | $42.52 | $41.96 | $42.10 | $39.94 | 501,849 |
| 2021-02-11 | $42.85 | $42.93 | $42.22 | $42.45 | $40.28 | 599,631 |
| 2021-02-10 | $43.00 | $43.27 | $42.67 | $42.85 | $40.66 | 467,655 |
| 2021-02-09 | $42.82 | $42.95 | $42.18 | $42.80 | $40.61 | 362,926 |
| 2021-02-08 | $43.05 | $43.25 | $42.38 | $42.67 | $40.48 | 468,076 |
| 2021-02-05 | $42.85 | $43.20 | $42.63 | $43.05 | $40.85 | 525,819 |
| 2021-02-04 | $42.33 | $42.63 | $41.95 | $42.59 | $40.41 | 753,093 |
| 2021-02-03 | $43.16 | $43.37 | $42.29 | $42.47 | $40.30 | 653,782 |
| 2021-02-02 | $43.48 | $44.19 | $43.20 | $43.57 | $41.34 | 786,225 |
| 2021-02-01 | $42.29 | $43.32 | $41.77 | $43.21 | $41.00 | 706,643 |
| 2021-01-29 | $41.91 | $42.70 | $41.46 | $42.29 | $40.12 | 866,008 |
| 2021-01-28 | $41.75 | $42.63 | $41.40 | $42.19 | $40.03 | 568,837 |
| 2021-01-27 | $41.84 | $42.20 | $41.14 | $41.55 | $39.42 | 670,063 |
| 2021-01-26 | $42.48 | $42.59 | $41.51 | $42.20 | $40.04 | 510,493 |
| 2021-01-25 | $41.79 | $42.47 | $41.17 | $42.27 | $40.11 | 668,823 |
| 2021-01-22 | $41.86 | $41.86 | $41.18 | $41.79 | $39.65 | 454,326 |
| 2021-01-21 | $41.97 | $42.06 | $41.20 | $41.86 | $39.72 | 628,169 |
| 2021-01-20 | $42.46 | $42.67 | $41.40 | $41.97 | $39.82 | 654,507 |
| 2021-01-19 | $43.53 | $43.53 | $42.09 | $42.46 | $40.29 | 863,898 |
| 2021-01-15 | $42.03 | $43.68 | $42.00 | $43.32 | $41.10 | 646,142 |
| 2021-01-14 | $42.03 | $42.56 | $41.62 | $42.45 | $40.28 | 673,862 |
| 2021-01-13 | $42.03 | $42.25 | $41.74 | $41.92 | $39.77 | 730,780 |
| 2021-01-12 | $42.15 | $42.23 | $41.53 | $42.13 | $39.97 | 764,830 |
| 2021-01-11 | $41.80 | $42.11 | $41.10 | $41.90 | $39.75 | 815,718 |
| 2021-01-08 | $41.78 | $41.88 | $41.15 | $41.80 | $39.66 | 665,983 |
| 2021-01-07 | $42.29 | $42.29 | $41.55 | $41.78 | $39.64 | 549,944 |
| 2021-01-06 | $41.68 | $43.05 | $41.50 | $42.29 | $40.12 | 1,040,536 |
| 2021-01-05 | $41.37 | $41.72 | $40.83 | $41.27 | $39.16 | 507,672 |
| 2021-01-04 | $42.74 | $42.80 | $41.01 | $41.27 | $39.16 | 631,919 |
| 2020-12-31 | $42.04 | $42.90 | $41.99 | $42.77 | $40.58 | 446,646 |
| 2020-12-30 | $41.60 | $42.19 | $41.56 | $42.06 | $39.91 | 357,056 |
| 2020-12-29 | $42.24 | $42.42 | $41.65 | $41.69 | $39.56 | 368,392 |
| 2020-12-28 | $41.46 | $42.18 | $41.46 | $42.09 | $39.93 | 404,141 |
| 2020-12-24 | $41.42 | $41.60 | $40.71 | $41.45 | $39.33 | 201,142 |
| 2020-12-23 | $41.53 | $42.47 | $41.53 | $41.67 | $39.15 | 816,936 |
| 2020-12-22 | $40.96 | $41.58 | $40.81 | $41.42 | $38.92 | 439,196 |
| 2020-12-21 | $41.61 | $41.61 | $40.14 | $40.96 | $38.48 | 605,233 |
| 2020-12-18 | $42.54 | $42.81 | $41.65 | $41.78 | $39.25 | 1,252,065 |
| 2020-12-17 | $42.13 | $43.03 | $42.10 | $42.43 | $39.87 | 581,460 |
| 2020-12-16 | $42.85 | $43.18 | $42.10 | $42.13 | $39.58 | 501,939 |
| 2020-12-15 | $41.85 | $42.95 | $41.56 | $42.80 | $40.21 | 608,795 |
| 2020-12-14 | $42.05 | $42.73 | $41.79 | $41.85 | $39.32 | 563,917 |
| 2020-12-11 | $41.28 | $41.72 | $40.95 | $41.54 | $39.03 | 438,045 |
| 2020-12-10 | $41.74 | $41.80 | $41.18 | $41.40 | $38.90 | 427,119 |
| 2020-12-09 | $41.55 | $42.02 | $41.14 | $41.90 | $39.37 | 669,483 |
| 2020-12-08 | $41.46 | $41.79 | $41.03 | $41.27 | $38.78 | 667,534 |
| 2020-12-07 | $41.63 | $42.20 | $41.41 | $41.94 | $39.40 | 570,262 |
| 2020-12-04 | $41.73 | $41.90 | $41.42 | $41.68 | $39.16 | 725,947 |
| 2020-12-03 | $41.74 | $42.31 | $41.11 | $41.54 | $39.03 | 826,625 |
| 2020-12-02 | $41.97 | $41.97 | $41.26 | $41.71 | $39.19 | 850,608 |
| 2020-12-01 | $41.86 | $42.30 | $41.49 | $41.97 | $39.43 | 577,564 |
| 2020-11-30 | $42.31 | $42.65 | $41.33 | $41.38 | $38.88 | 1,013,902 |
| 2020-11-27 | $42.58 | $42.74 | $42.09 | $42.57 | $40.00 | 305,074 |
| 2020-11-25 | $43.19 | $43.48 | $42.42 | $42.77 | $40.18 | 620,006 |
| 2020-11-24 | $43.07 | $43.72 | $42.65 | $43.49 | $40.86 | 642,503 |
| 2020-11-23 | $42.60 | $42.77 | $42.25 | $42.45 | $39.88 | 545,043 |
| 2020-11-20 | $41.76 | $42.45 | $41.53 | $42.21 | $39.66 | 900,137 |
| 2020-11-19 | $41.99 | $42.38 | $41.34 | $41.92 | $39.39 | 682,088 |
| 2020-11-18 | $43.73 | $43.73 | $42.35 | $42.41 | $39.85 | 861,464 |
| 2020-11-17 | $43.61 | $44.01 | $43.07 | $43.50 | $40.87 | 762,413 |
| 2020-11-16 | $44.55 | $44.65 | $43.41 | $43.91 | $41.26 | 812,109 |
| 2020-11-13 | $42.93 | $43.86 | $42.79 | $43.79 | $41.14 | 510,619 |
| 2020-11-12 | $44.20 | $44.25 | $42.40 | $42.63 | $40.05 | 878,830 |
| 2020-11-11 | $44.06 | $44.98 | $43.59 | $44.57 | $41.88 | 769,231 |
| 2020-11-10 | $43.05 | $44.21 | $42.65 | $44.10 | $41.43 | 985,525 |
| 2020-11-09 | $42.74 | $44.47 | $42.19 | $42.64 | $40.06 | 884,286 |
| 2020-11-06 | $41.13 | $41.93 | $40.76 | $41.23 | $38.74 | 901,816 |
| 2020-11-05 | $40.88 | $41.58 | $40.71 | $41.18 | $38.69 | 876,915 |
| 2020-11-04 | $40.19 | $41.36 | $39.50 | $40.50 | $38.05 | 1,139,796 |
| 2020-11-03 | $40.08 | $40.77 | $39.94 | $40.59 | $38.14 | 1,022,010 |
| 2020-11-02 | $39.70 | $40.05 | $39.02 | $39.56 | $37.17 | 1,051,150 |
| 2020-10-30 | $39.24 | $40.23 | $38.78 | $39.30 | $36.92 | 984,908 |
| 2020-10-29 | $39.50 | $39.77 | $38.66 | $39.61 | $37.22 | 749,015 |
| 2020-10-28 | $40.16 | $40.56 | $39.55 | $39.74 | $37.34 | 1,191,193 |
| 2020-10-27 | $41.23 | $41.32 | $40.41 | $40.68 | $38.22 | 1,196,887 |
| 2020-10-26 | $40.50 | $41.55 | $39.92 | $41.18 | $38.69 | 1,185,812 |
| 2020-10-23 | $40.29 | $41.00 | $39.97 | $40.96 | $38.48 | 972,471 |
| 2020-10-22 | $38.82 | $40.31 | $38.57 | $40.13 | $37.70 | 1,002,451 |
| 2020-10-21 | $37.73 | $39.31 | $37.58 | $38.85 | $36.50 | 844,554 |
| 2020-10-20 | $37.46 | $37.96 | $37.24 | $37.80 | $35.52 | 601,210 |
| 2020-10-19 | $37.31 | $37.52 | $37.13 | $37.29 | $35.04 | 494,951 |
| 2020-10-16 | $37.07 | $37.59 | $36.78 | $37.25 | $35.00 | 459,667 |
| 2020-10-15 | $36.29 | $37.33 | $36.29 | $37.21 | $34.96 | 359,798 |
| 2020-10-14 | $37.35 | $37.69 | $36.81 | $36.84 | $34.61 | 446,300 |
| 2020-10-13 | $37.69 | $37.95 | $37.03 | $37.24 | $34.99 | 409,302 |
| 2020-10-12 | $37.45 | $38.75 | $37.45 | $38.09 | $35.79 | 831,531 |
| 2020-10-09 | $37.90 | $38.19 | $37.17 | $37.69 | $35.41 | 860,510 |
| 2020-10-08 | $37.15 | $37.76 | $37.05 | $37.75 | $35.47 | 569,563 |
| 2020-10-07 | $36.59 | $37.13 | $36.29 | $36.99 | $34.75 | 663,404 |
| 2020-10-06 | $36.91 | $37.30 | $36.37 | $36.50 | $34.29 | 1,041,216 |
| 2020-10-05 | $36.76 | $36.83 | $36.17 | $36.80 | $34.58 | 489,784 |
| 2020-10-02 | $35.60 | $36.84 | $35.54 | $36.62 | $34.41 | 506,597 |
| 2020-10-01 | $35.63 | $36.12 | $35.42 | $35.98 | $33.81 | 757,561 |
| 2020-09-30 | $35.51 | $35.70 | $35.19 | $35.50 | $33.35 | 742,905 |
| 2020-09-29 | $35.61 | $35.94 | $35.00 | $35.19 | $33.06 | 643,846 |
| 2020-09-28 | $35.72 | $35.90 | $35.26 | $35.60 | $33.45 | 936,436 |
| 2020-09-25 | $34.71 | $35.56 | $34.55 | $35.49 | $33.34 | 837,644 |
| 2020-09-24 | $34.64 | $35.24 | $34.25 | $35.04 | $32.92 | 975,485 |
| 2020-09-23 | $35.07 | $35.96 | $34.79 | $34.96 | $32.47 | 3,223,831 |
| 2020-09-22 | $34.85 | $35.34 | $34.13 | $35.18 | $32.67 | 1,963,457 |
| 2020-09-21 | $35.02 | $35.20 | $33.98 | $34.24 | $31.80 | 1,706,291 |
| 2020-09-18 | $35.66 | $35.66 | $34.74 | $34.99 | $32.50 | 2,264,695 |
| 2020-09-17 | $34.32 | $35.35 | $34.00 | $35.35 | $32.83 | 1,453,436 |
| 2020-09-16 | $34.23 | $35.28 | $33.63 | $34.69 | $32.22 | 1,753,992 |
| 2020-09-15 | $34.47 | $35.12 | $33.57 | $33.69 | $31.29 | 1,005,068 |
| 2020-09-14 | $34.21 | $34.83 | $33.99 | $34.23 | $31.79 | 1,425,190 |
| 2020-09-11 | $34.44 | $34.63 | $32.94 | $34.05 | $31.62 | 2,898,619 |
| 2020-09-10 | $37.92 | $38.05 | $31.96 | $34.38 | $31.93 | 10,288,322 |
| 2020-09-09 | $38.34 | $38.83 | $37.92 | $38.14 | $35.42 | 966,540 |
| 2020-09-08 | $38.36 | $38.53 | $37.65 | $38.08 | $35.37 | 814,012 |
| 2020-09-04 | $38.45 | $38.66 | $37.90 | $38.41 | $35.67 | 926,818 |
| 2020-09-03 | $38.11 | $38.98 | $38.05 | $38.31 | $35.58 | 1,161,836 |
| 2020-09-02 | $37.17 | $37.85 | $37.17 | $37.69 | $35.00 | 764,588 |
| 2020-09-01 | $38.00 | $38.21 | $37.00 | $37.17 | $34.52 | 790,823 |
| 2020-08-31 | $38.20 | $38.67 | $38.03 | $38.15 | $35.43 | 603,544 |
| 2020-08-28 | $38.47 | $38.52 | $37.63 | $38.31 | $35.58 | 685,855 |
| 2020-08-27 | $37.27 | $38.37 | $37.27 | $38.21 | $35.49 | 1,417,919 |
| 2020-08-26 | $39.20 | $39.29 | $37.03 | $37.16 | $34.51 | 2,017,266 |
| 2020-08-25 | $37.75 | $38.65 | $36.00 | $38.45 | $35.71 | 4,984,159 |
| 2020-08-24 | $41.64 | $42.01 | $41.23 | $41.96 | $38.97 | 389,848 |
| 2020-08-21 | $41.24 | $41.49 | $40.79 | $41.41 | $38.46 | 573,601 |
| 2020-08-20 | $41.52 | $42.10 | $41.06 | $41.20 | $38.26 | 547,072 |
| 2020-08-19 | $42.16 | $42.36 | $41.71 | $41.94 | $38.95 | 349,137 |
| 2020-08-18 | $42.23 | $42.49 | $41.63 | $41.98 | $38.99 | 464,142 |
| 2020-08-17 | $42.30 | $43.00 | $42.00 | $42.17 | $39.17 | 650,813 |
| 2020-08-14 | $41.89 | $42.62 | $41.62 | $42.41 | $39.39 | 676,168 |
| 2020-08-13 | $42.80 | $42.88 | $41.89 | $42.11 | $39.11 | 613,896 |
| 2020-08-12 | $42.95 | $43.21 | $42.58 | $43.00 | $39.94 | 433,150 |
| 2020-08-11 | $43.27 | $43.46 | $42.41 | $42.57 | $39.54 | 711,598 |
| 2020-08-10 | $43.49 | $43.69 | $42.76 | $42.90 | $39.84 | 726,230 |
| 2020-08-07 | $41.85 | $43.28 | $41.85 | $43.16 | $40.08 | 739,753 |
| 2020-08-06 | $41.33 | $42.29 | $41.30 | $42.02 | $39.03 | 429,405 |
| 2020-08-05 | $42.72 | $42.72 | $41.20 | $41.63 | $38.66 | 747,528 |
| 2020-08-04 | $42.11 | $43.09 | $42.10 | $42.39 | $39.37 | 590,721 |
| 2020-08-03 | $43.87 | $43.92 | $41.80 | $42.33 | $39.31 | 881,197 |
| 2020-07-31 | $44.35 | $45.83 | $43.72 | $44.13 | $40.99 | 1,068,675 |
| 2020-07-30 | $43.54 | $44.58 | $43.39 | $44.31 | $41.15 | 749,731 |
| 2020-07-29 | $43.55 | $43.94 | $43.20 | $43.87 | $40.74 | 522,656 |
| 2020-07-28 | $42.79 | $44.05 | $42.79 | $43.61 | $40.50 | 449,138 |
| 2020-07-27 | $44.00 | $44.06 | $42.66 | $42.92 | $39.86 | 382,864 |
| 2020-07-24 | $44.27 | $44.94 | $43.75 | $43.87 | $40.74 | 439,551 |
| 2020-07-23 | $43.91 | $44.55 | $43.86 | $44.10 | $40.96 | 450,739 |
| 2020-07-22 | $43.26 | $44.24 | $43.00 | $44.08 | $40.94 | 420,740 |
| 2020-07-21 | $42.99 | $43.89 | $42.69 | $43.50 | $40.40 | 730,228 |
| 2020-07-20 | $43.25 | $43.25 | $42.17 | $42.67 | $39.63 | 504,243 |
| 2020-07-17 | $42.54 | $43.64 | $42.54 | $43.38 | $40.29 | 495,837 |
| 2020-07-16 | $42.39 | $42.80 | $42.17 | $42.32 | $39.30 | 373,484 |
| 2020-07-15 | $43.25 | $43.51 | $42.26 | $42.34 | $39.32 | 637,526 |
| 2020-07-14 | $42.37 | $43.15 | $42.32 | $42.75 | $39.70 | 627,304 |
| 2020-07-13 | $42.22 | $42.95 | $41.83 | $42.31 | $39.30 | 539,503 |
| 2020-07-10 | $40.74 | $42.18 | $40.58 | $42.11 | $39.11 | 565,396 |
| 2020-07-09 | $41.03 | $41.24 | $39.86 | $40.52 | $37.63 | 496,253 |
| 2020-07-08 | $41.04 | $41.49 | $40.45 | $41.42 | $38.47 | 604,880 |
| 2020-07-07 | $41.26 | $41.27 | $40.63 | $41.15 | $38.22 | 791,941 |
| 2020-07-06 | $43.15 | $43.47 | $41.34 | $41.94 | $38.95 | 565,784 |
| 2020-07-02 | $43.11 | $43.40 | $42.48 | $42.71 | $39.67 | 521,031 |
| 2020-07-01 | $41.79 | $42.86 | $41.65 | $42.53 | $39.50 | 432,418 |
| 2020-06-30 | $41.51 | $42.07 | $41.51 | $41.81 | $38.83 | 532,671 |
| 2020-06-29 | $40.72 | $41.82 | $40.39 | $41.74 | $38.77 | 566,604 |
| 2020-06-26 | $41.02 | $41.41 | $40.20 | $40.28 | $37.41 | 1,351,615 |
| 2020-06-25 | $41.78 | $41.78 | $40.73 | $41.24 | $38.30 | 711,525 |
| 2020-06-24 | $42.45 | $42.62 | $41.24 | $41.79 | $38.81 | 745,313 |
| 2020-06-23 | $43.58 | $43.76 | $42.74 | $43.22 | $39.77 | 803,110 |
| 2020-06-22 | $42.85 | $43.27 | $42.31 | $43.03 | $39.60 | 641,537 |
| 2020-06-19 | $44.27 | $44.75 | $42.92 | $43.00 | $39.57 | 1,144,923 |
| 2020-06-18 | $44.12 | $44.51 | $43.82 | $44.25 | $40.72 | 509,701 |
| 2020-06-17 | $45.27 | $45.28 | $44.08 | $44.52 | $40.97 | 486,767 |
| 2020-06-16 | $46.46 | $46.73 | $44.92 | $45.07 | $41.48 | 612,141 |
| 2020-06-15 | $43.46 | $45.49 | $43.14 | $45.13 | $41.53 | 577,689 |
| 2020-06-12 | $46.11 | $46.11 | $43.82 | $44.63 | $41.07 | 644,347 |
| 2020-06-11 | $45.68 | $45.76 | $44.41 | $44.66 | $41.10 | 628,078 |
| 2020-06-10 | $47.46 | $48.00 | $46.54 | $46.70 | $42.98 | 649,564 |
| 2020-06-09 | $47.71 | $47.86 | $46.78 | $47.58 | $43.79 | 460,545 |
| 2020-06-08 | $47.93 | $48.47 | $47.55 | $48.28 | $44.43 | 560,646 |
| 2020-06-05 | $47.69 | $48.67 | $47.51 | $47.56 | $43.77 | 515,596 |
| 2020-06-04 | $47.70 | $47.70 | $46.09 | $47.00 | $43.25 | 608,229 |
| 2020-06-03 | $47.91 | $48.73 | $47.61 | $48.18 | $44.34 | 884,369 |
| 2020-06-02 | $46.96 | $48.09 | $46.41 | $47.49 | $43.70 | 721,059 |
| 2020-06-01 | $47.11 | $47.13 | $46.08 | $46.52 | $42.81 | 726,725 |
| 2020-05-29 | $45.66 | $47.50 | $45.34 | $47.11 | $43.35 | 1,412,868 |
| 2020-05-28 | $45.57 | $46.52 | $45.13 | $46.07 | $42.40 | 941,204 |
| 2020-05-27 | $45.22 | $45.35 | $44.36 | $44.76 | $41.19 | 847,514 |
| 2020-05-26 | $44.14 | $44.91 | $43.87 | $44.16 | $40.64 | 664,012 |
| 2020-05-22 | $43.05 | $43.05 | $42.33 | $42.95 | $39.53 | 365,891 |
| 2020-05-21 | $42.57 | $43.24 | $42.53 | $42.87 | $39.45 | 581,942 |
| 2020-05-20 | $42.46 | $43.03 | $42.07 | $42.81 | $39.40 | 457,199 |
| 2020-05-19 | $42.74 | $43.08 | $41.95 | $41.99 | $38.64 | 475,680 |
| 2020-05-18 | $42.00 | $43.67 | $41.80 | $43.22 | $39.77 | 645,715 |
| 2020-05-15 | $40.86 | $41.20 | $39.53 | $40.77 | $37.52 | 1,192,917 |
| 2020-05-14 | $40.89 | $41.23 | $39.51 | $41.22 | $37.93 | 825,687 |
| 2020-05-13 | $42.55 | $42.60 | $40.74 | $41.43 | $38.13 | 903,968 |
| 2020-05-12 | $44.36 | $44.56 | $42.76 | $42.85 | $39.43 | 825,617 |
| 2020-05-11 | $45.30 | $45.53 | $44.01 | $45.01 | $41.42 | 741,615 |
| 2020-05-08 | $44.87 | $45.38 | $44.31 | $45.31 | $41.70 | 469,841 |
| 2020-05-07 | $43.96 | $44.87 | $43.71 | $44.09 | $40.57 | 611,077 |
| 2020-05-06 | $45.53 | $45.84 | $43.32 | $43.33 | $39.88 | 539,930 |
| 2020-05-05 | $45.97 | $46.50 | $45.43 | $45.52 | $41.89 | 505,346 |
| 2020-05-04 | $44.19 | $45.86 | $44.18 | $45.58 | $41.95 | 801,028 |
| 2020-05-01 | $46.13 | $46.24 | $44.11 | $44.61 | $41.05 | 936,554 |
| 2020-04-30 | $47.60 | $47.60 | $46.44 | $46.79 | $43.06 | 894,700 |
| 2020-04-29 | $48.49 | $48.95 | $47.44 | $48.08 | $44.25 | 885,233 |
| 2020-04-28 | $47.00 | $48.35 | $46.91 | $47.41 | $43.63 | 843,011 |
| 2020-04-27 | $46.95 | $47.12 | $45.67 | $46.31 | $42.62 | 932,698 |
| 2020-04-24 | $46.50 | $46.91 | $44.58 | $46.41 | $42.71 | 1,433,680 |
| 2020-04-23 | $49.41 | $49.41 | $47.30 | $48.43 | $44.57 | 893,116 |
| 2020-04-22 | $48.67 | $49.97 | $48.21 | $49.59 | $45.64 | 731,011 |
| 2020-04-21 | $47.38 | $48.33 | $46.88 | $47.95 | $44.13 | 924,813 |
| 2020-04-20 | $50.18 | $50.34 | $47.87 | $47.95 | $44.13 | 504,264 |
| 2020-04-17 | $50.25 | $51.14 | $49.61 | $50.82 | $46.77 | 597,882 |
| 2020-04-16 | $49.00 | $49.46 | $48.38 | $49.33 | $45.40 | 614,533 |
| 2020-04-15 | $50.13 | $50.47 | $48.71 | $48.89 | $44.99 | 532,135 |
| 2020-04-14 | $52.00 | $52.13 | $50.31 | $51.17 | $47.09 | 631,293 |
| 2020-04-13 | $51.92 | $52.03 | $49.90 | $50.84 | $46.79 | 433,656 |
| 2020-04-09 | $52.13 | $53.42 | $51.62 | $52.52 | $48.33 | 1,140,757 |
| 2020-04-08 | $49.71 | $51.62 | $48.85 | $51.37 | $47.27 | 822,480 |
| 2020-04-07 | $51.64 | $52.72 | $48.75 | $49.05 | $45.14 | 1,022,310 |
| 2020-04-06 | $48.17 | $51.30 | $48.09 | $50.79 | $46.74 | 849,600 |
| 2020-04-03 | $47.70 | $48.60 | $45.78 | $46.31 | $42.62 | 787,121 |
| 2020-04-02 | $46.16 | $49.07 | $46.08 | $48.48 | $44.61 | 728,894 |
| 2020-04-01 | $45.94 | $47.30 | $45.53 | $47.17 | $43.41 | 1,343,162 |
| 2020-03-31 | $50.58 | $50.79 | $47.76 | $47.94 | $44.12 | 1,255,958 |
| 2020-03-30 | $48.98 | $51.74 | $48.49 | $51.23 | $47.15 | 989,981 |
| 2020-03-27 | $46.68 | $50.58 | $46.06 | $48.25 | $44.40 | 962,868 |
| 2020-03-26 | $43.90 | $48.61 | $43.49 | $48.02 | $44.19 | 1,142,768 |
| 2020-03-25 | $43.04 | $45.45 | $41.09 | $43.66 | $40.18 | 1,215,782 |
| 2020-03-24 | $40.33 | $43.43 | $39.08 | $43.32 | $39.87 | 964,835 |
| 2020-03-23 | $39.99 | $40.98 | $37.83 | $39.72 | $36.23 | 1,046,357 |
| 2020-03-20 | $48.06 | $48.06 | $39.20 | $40.28 | $36.74 | 1,383,980 |
| 2020-03-19 | $49.15 | $49.27 | $45.25 | $47.47 | $43.30 | 1,538,040 |
| 2020-03-18 | $45.71 | $51.17 | $44.01 | $49.08 | $44.77 | 2,316,543 |
| 2020-03-17 | $42.68 | $48.52 | $42.44 | $48.30 | $44.06 | 1,401,213 |
| 2020-03-16 | $46.00 | $46.41 | $41.27 | $41.59 | $37.94 | 1,210,019 |
| 2020-03-13 | $47.77 | $49.62 | $46.17 | $48.83 | $44.54 | 1,933,255 |
| 2020-03-12 | $50.62 | $50.62 | $44.68 | $45.38 | $41.39 | 1,476,948 |
| 2020-03-11 | $54.70 | $55.66 | $53.27 | $54.09 | $49.34 | 1,367,155 |
| 2020-03-10 | $55.34 | $56.55 | $52.98 | $55.64 | $50.75 | 1,095,935 |
| 2020-03-09 | $53.35 | $55.87 | $52.20 | $54.65 | $49.85 | 761,538 |
| 2020-03-06 | $57.23 | $58.53 | $56.23 | $58.33 | $53.21 | 890,256 |
| 2020-03-05 | $58.64 | $59.16 | $57.63 | $58.66 | $53.51 | 675,078 |
| 2020-03-04 | $57.49 | $59.81 | $57.47 | $59.58 | $54.35 | 409,174 |
| 2020-03-03 | $57.25 | $58.50 | $56.52 | $56.86 | $51.87 | 726,661 |
| 2020-03-02 | $54.41 | $57.35 | $54.24 | $57.34 | $52.30 | 765,661 |
| 2020-02-28 | $56.64 | $56.82 | $53.27 | $54.41 | $49.63 | 1,196,965 |
| 2020-02-27 | $60.17 | $60.42 | $57.59 | $57.65 | $52.59 | 620,313 |
| 2020-02-26 | $60.92 | $61.71 | $60.33 | $60.33 | $55.03 | 840,947 |
| 2020-02-25 | $61.61 | $61.75 | $60.70 | $60.81 | $55.47 | 800,365 |
| 2020-02-24 | $62.11 | $62.34 | $61.58 | $61.65 | $56.24 | 561,405 |
| 2020-02-21 | $62.46 | $63.08 | $62.26 | $62.37 | $56.89 | 721,240 |
| 2020-02-20 | $62.14 | $62.59 | $62.07 | $62.46 | $56.97 | 662,069 |
| 2020-02-19 | $62.24 | $62.97 | $62.10 | $62.21 | $56.75 | 697,092 |
| 2020-02-18 | $62.12 | $62.71 | $61.88 | $62.36 | $56.88 | 799,545 |
| 2020-02-14 | $62.34 | $62.64 | $61.36 | $61.80 | $56.37 | 1,422,313 |
| 2020-02-13 | $61.11 | $62.34 | $61.11 | $62.34 | $56.86 | 731,648 |
| 2020-02-12 | $61.27 | $61.27 | $60.75 | $60.98 | $55.62 | 517,097 |
| 2020-02-11 | $61.05 | $61.42 | $61.05 | $61.37 | $55.98 | 469,490 |
| 2020-02-10 | $60.74 | $61.09 | $60.44 | $61.04 | $55.68 | 353,846 |
| 2020-02-07 | $60.69 | $60.81 | $60.52 | $60.65 | $55.32 | 330,125 |
| 2020-02-06 | $60.70 | $60.92 | $60.41 | $60.51 | $55.20 | 256,732 |
| 2020-02-05 | $60.70 | $60.92 | $60.48 | $60.68 | $55.35 | 517,383 |
| 2020-02-04 | $61.32 | $61.33 | $60.66 | $60.75 | $55.41 | 685,566 |
| 2020-02-03 | $61.59 | $61.83 | $61.28 | $61.41 | $56.02 | 464,436 |
| 2020-01-31 | $61.23 | $61.71 | $61.14 | $61.50 | $56.10 | 1,112,578 |
| 2020-01-30 | $60.90 | $61.41 | $60.75 | $61.32 | $55.93 | 555,312 |
| 2020-01-29 | $60.87 | $61.22 | $60.52 | $61.04 | $55.68 | 691,535 |
| 2020-01-28 | $60.50 | $61.13 | $60.50 | $60.91 | $55.56 | 820,845 |
| 2020-01-27 | $60.29 | $60.84 | $60.22 | $60.57 | $55.25 | 463,807 |
| 2020-01-24 | $59.95 | $60.51 | $59.94 | $60.35 | $55.05 | 493,545 |
| 2020-01-23 | $59.66 | $60.03 | $59.51 | $59.95 | $54.68 | 581,083 |
| 2020-01-22 | $59.42 | $59.74 | $59.40 | $59.59 | $54.36 | 467,668 |
| 2020-01-21 | $58.87 | $59.28 | $58.60 | $59.25 | $54.05 | 441,374 |
| 2020-01-17 | $58.54 | $58.89 | $58.45 | $58.81 | $53.64 | 460,547 |
| 2020-01-16 | $58.00 | $58.51 | $58.00 | $58.46 | $53.33 | 511,948 |
| 2020-01-15 | $57.00 | $57.90 | $57.00 | $57.82 | $52.74 | 670,249 |
| 2020-01-14 | $56.85 | $57.01 | $56.55 | $56.99 | $51.98 | 451,985 |
| 2020-01-13 | $56.04 | $56.87 | $55.89 | $56.79 | $51.80 | 666,373 |
| 2020-01-10 | $55.74 | $56.17 | $55.65 | $56.06 | $51.14 | 596,154 |
| 2020-01-09 | $55.20 | $55.75 | $55.05 | $55.64 | $50.75 | 481,063 |
| 2020-01-08 | $54.59 | $55.33 | $54.59 | $55.19 | $50.34 | 684,491 |
| 2020-01-07 | $55.12 | $55.22 | $54.69 | $55.17 | $50.32 | 505,350 |
| 2020-01-06 | $54.69 | $55.20 | $54.68 | $54.95 | $50.12 | 335,913 |
| 2020-01-03 | $54.99 | $55.18 | $54.72 | $54.78 | $49.97 | 479,823 |
| 2020-01-02 | $55.90 | $55.94 | $54.55 | $54.89 | $50.07 | 353,619 |
| 2019-12-31 | $55.76 | $56.06 | $55.60 | $55.79 | $50.89 | 612,340 |
| 2019-12-30 | $55.41 | $55.83 | $55.36 | $55.81 | $50.91 | 405,877 |
| 2019-12-27 | $55.45 | $55.61 | $55.30 | $55.54 | $50.66 | 262,464 |
| 2019-12-26 | $55.47 | $55.63 | $55.06 | $55.46 | $50.59 | 433,419 |
| 2019-12-24 | $55.63 | $55.63 | $55.22 | $55.54 | $50.66 | 145,711 |
| 2019-12-23 | $56.84 | $56.84 | $55.76 | $55.98 | $50.71 | 424,126 |
| 2019-12-20 | $56.39 | $57.09 | $56.27 | $56.82 | $51.47 | 849,161 |
| 2019-12-19 | $56.26 | $56.50 | $56.06 | $56.35 | $51.05 | 362,140 |
| 2019-12-18 | $56.09 | $56.38 | $55.75 | $56.34 | $51.04 | 563,348 |
| 2019-12-17 | $55.63 | $56.10 | $55.40 | $55.89 | $50.63 | 591,290 |
| 2019-12-16 | $54.70 | $55.71 | $54.48 | $55.63 | $50.39 | 661,503 |
| 2019-12-13 | $54.57 | $54.74 | $54.36 | $54.68 | $49.53 | 678,470 |
| 2019-12-12 | $55.09 | $55.32 | $54.52 | $54.64 | $49.50 | 623,690 |
| 2019-12-11 | $55.12 | $55.39 | $54.83 | $55.14 | $49.95 | 656,964 |
| 2019-12-10 | $55.10 | $55.30 | $54.96 | $55.11 | $49.92 | 493,900 |
| 2019-12-09 | $55.41 | $55.41 | $54.98 | $55.10 | $49.91 | 404,244 |
| 2019-12-06 | $55.45 | $55.85 | $55.30 | $55.33 | $50.12 | 367,640 |
| 2019-12-05 | $55.23 | $55.50 | $55.10 | $55.49 | $50.27 | 393,274 |
| 2019-12-04 | $54.92 | $55.47 | $54.92 | $55.35 | $50.14 | 464,816 |
| 2019-12-03 | $55.23 | $55.25 | $54.87 | $55.04 | $49.86 | 481,063 |
| 2019-12-02 | $55.24 | $55.44 | $54.95 | $55.03 | $49.85 | 533,046 |
| 2019-11-29 | $55.66 | $55.98 | $55.43 | $55.51 | $50.29 | 237,700 |
| 2019-11-27 | $55.72 | $55.85 | $55.25 | $55.64 | $50.40 | 435,026 |
| 2019-11-26 | $55.30 | $55.75 | $55.20 | $55.63 | $50.39 | 505,742 |
| 2019-11-25 | $55.49 | $55.66 | $55.16 | $55.31 | $50.10 | 539,717 |
| 2019-11-22 | $55.72 | $55.72 | $55.13 | $55.48 | $50.26 | 760,844 |
| 2019-11-21 | $55.81 | $55.90 | $55.24 | $55.53 | $50.30 | 574,006 |
| 2019-11-20 | $55.09 | $55.75 | $55.09 | $55.71 | $50.47 | 422,775 |
| 2019-11-19 | $55.25 | $55.61 | $55.06 | $55.16 | $49.97 | 317,470 |
| 2019-11-18 | $55.55 | $56.02 | $55.16 | $55.27 | $50.07 | 388,973 |
| 2019-11-15 | $55.72 | $55.92 | $55.16 | $55.49 | $50.27 | 434,047 |
| 2019-11-14 | $55.70 | $56.14 | $55.51 | $55.77 | $50.52 | 465,113 |
| 2019-11-13 | $54.81 | $55.91 | $54.80 | $55.53 | $50.30 | 587,113 |
| 2019-11-12 | $54.42 | $54.79 | $54.24 | $54.67 | $49.52 | 714,668 |
| 2019-11-11 | $54.62 | $54.88 | $54.34 | $54.37 | $49.25 | 327,357 |
| 2019-11-08 | $54.78 | $54.90 | $54.33 | $54.74 | $49.59 | 558,023 |
| 2019-11-07 | $55.59 | $55.80 | $54.35 | $54.85 | $49.69 | 857,824 |
| 2019-11-06 | $55.64 | $56.06 | $55.57 | $55.81 | $50.56 | 484,788 |
| 2019-11-05 | $56.40 | $56.68 | $55.46 | $55.61 | $50.38 | 564,295 |
| 2019-11-04 | $57.91 | $57.91 | $56.36 | $56.65 | $51.32 | 711,489 |
| 2019-11-01 | $56.99 | $57.92 | $56.68 | $57.81 | $52.37 | 965,747 |
| 2019-10-31 | $56.86 | $57.03 | $56.33 | $56.88 | $51.53 | 491,457 |
| 2019-10-30 | $56.28 | $57.16 | $56.18 | $56.87 | $51.52 | 386,080 |
| 2019-10-29 | $56.07 | $56.42 | $56.02 | $56.20 | $50.91 | 412,695 |
| 2019-10-28 | $56.45 | $56.61 | $56.01 | $56.07 | $50.79 | 385,841 |
| 2019-10-25 | $57.42 | $57.42 | $56.46 | $56.66 | $51.33 | 390,881 |
| 2019-10-24 | $57.20 | $57.52 | $56.84 | $57.41 | $52.01 | 378,718 |
| 2019-10-23 | $56.96 | $57.21 | $56.77 | $57.10 | $51.73 | 363,122 |
| 2019-10-22 | $57.01 | $57.39 | $56.88 | $56.95 | $51.59 | 381,823 |
| 2019-10-21 | $57.06 | $57.15 | $56.77 | $56.96 | $51.60 | 414,721 |
| 2019-10-18 | $56.38 | $57.17 | $56.24 | $57.03 | $51.66 | 703,963 |
| 2019-10-17 | $56.22 | $56.71 | $56.15 | $56.49 | $51.17 | 764,808 |
| 2019-10-16 | $55.63 | $56.25 | $55.52 | $56.23 | $50.94 | 823,781 |
| 2019-10-15 | $55.75 | $55.93 | $55.41 | $55.67 | $50.43 | 1,006,153 |
| 2019-10-14 | $56.51 | $56.68 | $55.61 | $55.66 | $50.42 | 348,625 |
| 2019-10-11 | $56.27 | $56.63 | $55.77 | $56.39 | $51.08 | 870,558 |
| 2019-10-10 | $56.37 | $56.43 | $55.77 | $56.27 | $50.97 | 638,614 |
| 2019-10-09 | $56.29 | $56.64 | $56.08 | $56.51 | $51.19 | 647,005 |
| 2019-10-08 | $56.79 | $56.93 | $56.02 | $56.08 | $50.80 | 629,815 |
| 2019-10-07 | $57.17 | $57.39 | $56.64 | $56.82 | $51.47 | 691,963 |
| 2019-10-04 | $56.10 | $56.82 | $55.88 | $56.79 | $51.45 | 504,079 |
| 2019-10-03 | $56.03 | $56.32 | $55.70 | $55.85 | $50.59 | 516,675 |
| 2019-10-02 | $56.50 | $56.76 | $55.87 | $56.10 | $50.82 | 579,726 |
| 2019-10-01 | $56.30 | $56.70 | $56.20 | $56.55 | $51.23 | 534,365 |
| 2019-09-30 | $56.76 | $57.29 | $56.27 | $56.37 | $51.06 | 759,461 |
| 2019-09-27 | $56.82 | $57.07 | $56.54 | $56.74 | $51.40 | 710,836 |
| 2019-09-26 | $56.75 | $57.19 | $56.71 | $56.82 | $51.47 | 451,213 |
| 2019-09-25 | $56.59 | $56.86 | $56.25 | $56.70 | $51.36 | 599,045 |
| 2019-09-24 | $56.27 | $56.90 | $56.26 | $56.59 | $51.26 | 720,803 |
| 2019-09-23 | $56.46 | $57.04 | $56.43 | $56.50 | $50.84 | 662,745 |
| 2019-09-20 | $56.17 | $56.67 | $56.05 | $56.49 | $50.83 | 1,003,246 |
| 2019-09-19 | $56.11 | $56.42 | $56.00 | $56.20 | $50.57 | 453,775 |
| 2019-09-18 | $55.72 | $56.18 | $55.30 | $55.85 | $50.25 | 738,052 |
| 2019-09-17 | $55.46 | $56.07 | $55.17 | $55.45 | $49.89 | 810,125 |
| 2019-09-16 | $55.38 | $55.76 | $55.08 | $55.49 | $49.93 | 340,271 |
| 2019-09-13 | $55.71 | $55.87 | $55.26 | $55.37 | $49.82 | 657,455 |
| 2019-09-12 | $56.09 | $56.32 | $55.56 | $55.76 | $50.17 | 471,818 |
| 2019-09-11 | $55.04 | $55.86 | $54.78 | $55.72 | $50.14 | 648,294 |
| 2019-09-10 | $55.73 | $55.73 | $54.87 | $55.11 | $49.59 | 626,425 |
| 2019-09-09 | $56.08 | $56.28 | $55.42 | $55.82 | $50.23 | 636,931 |
| 2019-09-06 | $57.22 | $57.42 | $56.23 | $56.28 | $50.64 | 512,618 |
| 2019-09-05 | $57.48 | $57.54 | $56.72 | $56.98 | $51.27 | 496,460 |
| 2019-09-04 | $58.36 | $58.43 | $57.45 | $57.78 | $51.99 | 574,475 |
| 2019-09-03 | $56.97 | $58.21 | $56.77 | $58.09 | $52.27 | 544,221 |
| 2019-08-30 | $56.96 | $57.27 | $56.56 | $56.89 | $51.19 | 583,148 |
| 2019-08-29 | $56.55 | $56.85 | $56.35 | $56.81 | $51.12 | 371,033 |
| 2019-08-28 | $56.43 | $56.66 | $56.06 | $56.23 | $50.59 | 575,474 |
| 2019-08-27 | $56.69 | $56.95 | $56.24 | $56.32 | $50.67 | 442,995 |
| 2019-08-26 | $55.91 | $56.37 | $55.86 | $56.34 | $50.69 | 296,140 |
| 2019-08-23 | $56.60 | $56.97 | $55.60 | $55.75 | $50.16 | 394,091 |
| 2019-08-22 | $56.50 | $56.82 | $56.17 | $56.65 | $50.97 | 595,598 |
| 2019-08-21 | $56.04 | $56.55 | $55.93 | $56.50 | $50.84 | 582,024 |
| 2019-08-20 | $56.27 | $56.27 | $55.92 | $56.04 | $50.42 | 297,622 |
| 2019-08-19 | $56.39 | $56.64 | $55.05 | $56.20 | $50.57 | 499,957 |
| 2019-08-16 | $55.98 | $56.59 | $55.98 | $56.30 | $50.66 | 523,509 |
| 2019-08-15 | $55.30 | $56.11 | $55.05 | $55.98 | $50.37 | 392,139 |
| 2019-08-14 | $55.66 | $55.93 | $54.98 | $55.19 | $49.66 | 338,370 |
| 2019-08-13 | $55.51 | $55.87 | $55.22 | $55.66 | $50.08 | 394,878 |
| 2019-08-12 | $55.53 | $55.75 | $55.26 | $55.65 | $50.07 | 385,846 |
| 2019-08-09 | $55.57 | $55.84 | $55.46 | $55.49 | $49.93 | 412,681 |
| 2019-08-08 | $55.03 | $55.92 | $54.85 | $55.60 | $50.03 | 358,078 |
| 2019-08-07 | $54.71 | $55.39 | $53.96 | $54.99 | $49.48 | 442,824 |
| 2019-08-06 | $54.18 | $54.80 | $53.47 | $54.70 | $49.22 | 570,956 |
| 2019-08-05 | $54.40 | $55.25 | $53.88 | $54.30 | $48.86 | 679,157 |
| 2019-08-02 | $54.46 | $55.10 | $53.56 | $54.40 | $48.95 | 1,410,868 |
| 2019-08-01 | $54.76 | $55.71 | $54.64 | $55.40 | $49.85 | 480,544 |
| 2019-07-31 | $55.23 | $55.71 | $54.77 | $54.85 | $49.35 | 726,420 |
| 2019-07-30 | $55.13 | $55.46 | $54.94 | $55.21 | $49.68 | 507,275 |
| 2019-07-29 | $55.23 | $55.42 | $54.89 | $55.34 | $49.79 | 413,420 |
| 2019-07-26 | $54.68 | $55.10 | $54.57 | $55.08 | $49.56 | 312,201 |
| 2019-07-25 | $54.98 | $55.19 | $54.49 | $54.65 | $49.17 | 472,262 |
| 2019-07-24 | $54.73 | $54.95 | $54.41 | $54.84 | $49.34 | 456,665 |
| 2019-07-23 | $54.47 | $54.88 | $54.04 | $54.66 | $49.18 | 600,217 |
| 2019-07-22 | $54.77 | $55.01 | $54.26 | $54.43 | $48.97 | 594,508 |
| 2019-07-19 | $55.45 | $55.84 | $54.59 | $54.61 | $49.14 | 562,398 |
| 2019-07-18 | $55.24 | $55.80 | $54.87 | $55.72 | $50.14 | 641,907 |
| 2019-07-17 | $55.50 | $55.95 | $55.07 | $55.27 | $49.73 | 839,205 |
| 2019-07-16 | $54.77 | $55.35 | $54.68 | $55.30 | $49.76 | 630,623 |
| 2019-07-15 | $54.49 | $54.87 | $54.28 | $54.82 | $49.33 | 1,433,624 |
| 2019-07-12 | $55.36 | $55.43 | $54.38 | $54.52 | $49.06 | 876,168 |
| 2019-07-11 | $55.40 | $55.64 | $54.94 | $55.21 | $49.68 | 856,955 |
| 2019-07-10 | $55.63 | $55.80 | $55.20 | $55.44 | $49.88 | 411,144 |
| 2019-07-09 | $55.02 | $55.54 | $54.93 | $55.54 | $49.97 | 703,626 |
| 2019-07-08 | $55.06 | $55.45 | $54.88 | $55.02 | $49.51 | 336,898 |
| 2019-07-05 | $54.66 | $55.17 | $54.22 | $55.01 | $49.50 | 293,971 |
| 2019-07-03 | $54.72 | $55.27 | $54.72 | $55.14 | $49.61 | 193,502 |
| 2019-07-02 | $54.05 | $54.56 | $53.91 | $54.49 | $49.03 | 396,456 |
| 2019-07-01 | $54.26 | $54.38 | $53.38 | $53.94 | $48.53 | 283,955 |
| 2019-06-28 | $53.87 | $54.57 | $53.69 | $54.17 | $48.74 | 994,375 |
| 2019-06-27 | $53.84 | $54.05 | $53.53 | $53.91 | $48.51 | 389,225 |
| 2019-06-26 | $54.96 | $55.03 | $53.76 | $53.80 | $48.41 | 542,423 |
| 2019-06-25 | $55.00 | $55.34 | $54.75 | $55.04 | $49.52 | 604,819 |
| 2019-06-24 | $55.29 | $55.48 | $54.86 | $54.98 | $49.47 | 574,094 |
| 2019-06-21 | $55.25 | $55.58 | $55.04 | $55.55 | $49.63 | 1,092,004 |
| 2019-06-20 | $55.80 | $55.98 | $55.29 | $55.69 | $49.76 | 378,389 |
| 2019-06-19 | $54.80 | $55.74 | $54.79 | $55.63 | $49.71 | 450,001 |
| 2019-06-18 | $55.78 | $55.78 | $54.64 | $54.97 | $49.12 | 399,218 |
| 2019-06-17 | $55.50 | $55.68 | $55.05 | $55.41 | $49.51 | 339,004 |
| 2019-06-14 | $55.26 | $55.75 | $54.97 | $55.53 | $49.62 | 278,606 |
| 2019-06-13 | $55.23 | $55.29 | $54.59 | $55.28 | $49.39 | 538,560 |
| 2019-06-12 | $54.26 | $55.09 | $54.26 | $55.07 | $49.21 | 493,055 |
| 2019-06-11 | $54.55 | $54.76 | $53.84 | $54.12 | $48.36 | 295,778 |
| 2019-06-10 | $54.70 | $54.78 | $54.19 | $54.57 | $48.76 | 299,796 |
| 2019-06-07 | $55.41 | $55.70 | $54.72 | $54.73 | $48.90 | 417,059 |
| 2019-06-06 | $54.73 | $55.25 | $54.70 | $55.12 | $49.25 | 473,463 |
| 2019-06-05 | $53.69 | $54.82 | $53.60 | $54.68 | $48.86 | 530,727 |
| 2019-06-04 | $53.90 | $53.90 | $52.72 | $53.60 | $47.89 | 557,985 |
| 2019-06-03 | $53.18 | $53.89 | $52.82 | $53.80 | $48.07 | 529,300 |
| 2019-05-31 | $52.03 | $52.94 | $52.01 | $52.86 | $47.23 | 468,761 |
| 2019-05-30 | $52.31 | $52.57 | $51.86 | $52.05 | $46.51 | 410,503 |
| 2019-05-29 | $52.84 | $52.98 | $52.09 | $52.26 | $46.69 | 343,705 |
| 2019-05-28 | $53.71 | $53.93 | $52.69 | $52.83 | $47.20 | 396,045 |
| 2019-05-24 | $53.57 | $53.88 | $53.47 | $53.65 | $47.94 | 378,703 |
| 2019-05-23 | $53.16 | $53.53 | $52.98 | $53.47 | $47.78 | 399,516 |
| 2019-05-22 | $53.10 | $53.36 | $52.82 | $53.26 | $47.59 | 375,009 |
| 2019-05-21 | $53.31 | $53.72 | $52.98 | $53.03 | $47.38 | 430,138 |
| 2019-05-20 | $53.35 | $53.78 | $53.11 | $53.25 | $47.58 | 265,960 |
| 2019-05-17 | $53.22 | $53.77 | $53.01 | $53.36 | $47.68 | 303,393 |
| 2019-05-16 | $53.04 | $53.61 | $52.84 | $53.28 | $47.61 | 268,636 |
| 2019-05-15 | $53.27 | $53.48 | $53.11 | $53.19 | $47.53 | 255,461 |
| 2019-05-14 | $53.59 | $53.76 | $53.19 | $53.27 | $47.60 | 553,469 |
| 2019-05-13 | $52.91 | $53.77 | $52.65 | $53.71 | $47.99 | 462,935 |
| 2019-05-10 | $52.03 | $53.08 | $51.87 | $53.06 | $47.41 | 335,231 |
| 2019-05-09 | $51.74 | $52.18 | $51.66 | $51.97 | $46.44 | 285,759 |
| 2019-05-08 | $52.59 | $52.67 | $51.67 | $51.70 | $46.19 | 483,880 |
| 2019-05-07 | $52.55 | $52.74 | $52.35 | $52.55 | $46.95 | 325,856 |
| 2019-05-06 | $52.48 | $52.75 | $52.33 | $52.60 | $47.00 | 335,835 |
| 2019-05-03 | $51.83 | $52.51 | $51.75 | $52.49 | $46.90 | 448,491 |
| 2019-05-02 | $52.03 | $52.28 | $51.69 | $51.88 | $46.36 | 317,989 |
| 2019-05-01 | $52.29 | $52.47 | $51.89 | $52.11 | $46.56 | 480,698 |
| 2019-04-30 | $51.70 | $52.40 | $51.65 | $52.31 | $46.74 | 776,081 |
| 2019-04-29 | $52.03 | $52.15 | $51.57 | $51.72 | $46.21 | 742,260 |
| 2019-04-26 | $52.00 | $52.55 | $51.89 | $52.12 | $46.57 | 707,968 |
| 2019-04-25 | $51.01 | $51.62 | $50.89 | $51.48 | $46.00 | 638,012 |
| 2019-04-24 | $50.82 | $51.39 | $50.75 | $51.19 | $45.74 | 528,179 |
| 2019-04-23 | $50.10 | $50.69 | $49.88 | $50.61 | $45.22 | 628,530 |
| 2019-04-22 | $50.15 | $50.26 | $49.79 | $50.07 | $44.74 | 381,895 |
| 2019-04-18 | $50.36 | $50.57 | $50.22 | $50.26 | $44.91 | 420,896 |
| 2019-04-17 | $50.75 | $50.75 | $50.21 | $50.33 | $44.97 | 479,934 |
| 2019-04-16 | $51.48 | $51.69 | $50.53 | $50.62 | $45.23 | 428,264 |
| 2019-04-15 | $51.79 | $51.98 | $51.39 | $51.52 | $46.03 | 324,919 |
| 2019-04-12 | $51.50 | $51.77 | $51.19 | $51.76 | $46.25 | 475,514 |
| 2019-04-11 | $51.29 | $51.64 | $51.15 | $51.63 | $46.13 | 370,154 |
| 2019-04-10 | $51.58 | $51.89 | $51.23 | $51.27 | $45.81 | 447,299 |
| 2019-04-09 | $51.17 | $51.40 | $51.10 | $51.34 | $45.87 | 599,066 |
| 2019-04-08 | $51.63 | $51.71 | $51.07 | $51.13 | $45.69 | 446,618 |
| 2019-04-05 | $50.91 | $51.86 | $50.91 | $51.83 | $46.31 | 774,419 |
| 2019-04-04 | $51.63 | $51.72 | $50.94 | $51.25 | $45.79 | 335,649 |
| 2019-04-03 | $51.65 | $51.72 | $51.19 | $51.54 | $46.05 | 663,125 |
| 2019-04-02 | $51.85 | $51.85 | $51.30 | $51.56 | $46.07 | 411,232 |
| 2019-04-01 | $51.89 | $51.89 | $51.29 | $51.73 | $46.22 | 902,157 |
| 2019-03-29 | $51.62 | $51.94 | $51.50 | $51.84 | $46.32 | 508,239 |
| 2019-03-28 | $52.10 | $52.36 | $51.31 | $51.55 | $46.06 | 814,802 |
| 2019-03-27 | $52.53 | $52.53 | $51.94 | $52.09 | $46.54 | 697,181 |
| 2019-03-26 | $52.15 | $52.59 | $52.04 | $52.46 | $46.87 | 692,812 |
| 2019-03-25 | $51.70 | $52.21 | $51.55 | $52.07 | $46.53 | 559,753 |
| 2019-03-22 | $51.33 | $51.93 | $51.12 | $51.74 | $46.23 | 839,880 |
| 2019-03-21 | $50.96 | $51.68 | $50.94 | $51.59 | $45.78 | 606,412 |
| 2019-03-20 | $50.95 | $51.55 | $50.70 | $51.04 | $45.29 | 516,821 |
| 2019-03-19 | $51.81 | $51.81 | $50.70 | $50.84 | $45.11 | 742,979 |
| 2019-03-18 | $52.24 | $52.31 | $51.68 | $51.86 | $46.02 | 433,221 |
| 2019-03-15 | $52.12 | $52.60 | $51.85 | $52.34 | $46.44 | 1,522,843 |
| 2019-03-14 | $52.21 | $52.42 | $51.88 | $51.94 | $46.09 | 468,308 |
| 2019-03-13 | $52.17 | $52.39 | $52.03 | $52.25 | $46.36 | 617,584 |
| 2019-03-12 | $52.02 | $52.27 | $51.89 | $52.14 | $46.26 | 603,734 |
| 2019-03-11 | $51.60 | $52.03 | $51.56 | $52.02 | $46.16 | 893,124 |
| 2019-03-08 | $51.06 | $51.58 | $50.89 | $51.49 | $45.69 | 624,209 |
| 2019-03-07 | $50.74 | $51.16 | $50.58 | $50.93 | $45.19 | 759,247 |
| 2019-03-06 | $50.46 | $50.80 | $50.27 | $50.63 | $44.92 | 545,877 |
| 2019-03-05 | $50.60 | $50.88 | $50.30 | $50.38 | $44.70 | 602,606 |
| 2019-03-04 | $50.46 | $50.83 | $50.03 | $50.78 | $45.06 | 691,072 |
| 2019-03-01 | $50.25 | $50.33 | $49.65 | $50.32 | $44.65 | 672,615 |
| 2019-02-28 | $49.81 | $50.34 | $49.53 | $50.14 | $44.49 | 908,451 |
| 2019-02-27 | $49.42 | $49.76 | $49.08 | $49.74 | $44.13 | 761,521 |
| 2019-02-26 | $49.86 | $49.90 | $49.38 | $49.50 | $43.92 | 440,276 |
| 2019-02-25 | $50.34 | $50.42 | $49.58 | $49.85 | $44.23 | 421,551 |
| 2019-02-22 | $49.82 | $50.45 | $49.60 | $50.45 | $44.76 | 604,686 |
| 2019-02-21 | $49.51 | $49.99 | $49.30 | $49.73 | $44.13 | 497,302 |
| 2019-02-20 | $48.94 | $49.72 | $48.73 | $49.57 | $43.98 | 513,485 |
| 2019-02-19 | $48.86 | $49.03 | $48.39 | $48.90 | $43.39 | 695,174 |
| 2019-02-15 | $49.10 | $49.37 | $48.34 | $48.93 | $43.42 | 1,133,214 |
| 2019-02-14 | $48.85 | $49.20 | $48.66 | $48.85 | $43.34 | 774,937 |
| 2019-02-13 | $48.76 | $48.88 | $48.39 | $48.65 | $43.17 | 459,109 |
| 2019-02-12 | $49.16 | $49.44 | $48.80 | $48.99 | $43.47 | 334,239 |
| 2019-02-11 | $49.14 | $49.50 | $48.74 | $49.01 | $43.49 | 497,017 |
| 2019-02-08 | $48.56 | $49.27 | $48.51 | $49.27 | $43.72 | 561,987 |
| 2019-02-07 | $47.81 | $48.70 | $47.55 | $48.58 | $43.10 | 739,926 |
| 2019-02-06 | $47.78 | $47.99 | $47.55 | $47.81 | $42.42 | 356,575 |
| 2019-02-05 | $47.95 | $48.07 | $47.55 | $47.81 | $42.42 | 375,710 |
| 2019-02-04 | $47.63 | $47.91 | $47.17 | $47.90 | $42.50 | 380,109 |
| 2019-02-01 | $48.30 | $48.45 | $47.05 | $47.70 | $42.32 | 769,598 |
| 2019-01-31 | $47.19 | $48.49 | $47.13 | $48.32 | $42.87 | 854,003 |
| 2019-01-30 | $46.76 | $47.39 | $46.63 | $47.19 | $41.87 | 466,674 |
| 2019-01-29 | $46.78 | $47.14 | $46.63 | $46.79 | $41.52 | 360,989 |
| 2019-01-28 | $47.00 | $47.55 | $46.41 | $46.70 | $41.44 | 450,757 |
| 2019-01-25 | $47.32 | $47.61 | $47.01 | $47.07 | $41.76 | 681,470 |
| 2019-01-24 | $46.93 | $47.57 | $46.54 | $47.53 | $42.17 | 716,685 |
| 2019-01-23 | $46.32 | $46.98 | $46.32 | $46.95 | $41.66 | 526,433 |
| 2019-01-22 | $45.86 | $46.55 | $45.76 | $46.21 | $41.00 | 706,268 |
| 2019-01-18 | $45.92 | $46.10 | $45.72 | $45.84 | $40.67 | 494,712 |
| 2019-01-17 | $45.28 | $45.88 | $45.28 | $45.82 | $40.66 | 745,474 |
| 2019-01-16 | $45.07 | $45.48 | $44.78 | $45.41 | $40.29 | 552,596 |
| 2019-01-15 | $44.28 | $45.34 | $44.28 | $45.05 | $39.97 | 856,934 |
| 2019-01-14 | $44.79 | $44.85 | $44.03 | $44.51 | $39.49 | 546,340 |
| 2019-01-11 | $45.31 | $45.61 | $45.06 | $45.21 | $40.11 | 528,498 |
| 2019-01-10 | $44.88 | $45.48 | $44.80 | $45.41 | $40.29 | 461,881 |
| 2019-01-09 | $45.12 | $45.43 | $44.47 | $44.79 | $39.74 | 569,476 |
| 2019-01-08 | $44.43 | $45.31 | $44.19 | $45.30 | $40.19 | 543,793 |
| 2019-01-07 | $44.49 | $44.73 | $44.09 | $44.43 | $39.42 | 494,369 |
| 2019-01-04 | $44.24 | $45.06 | $44.24 | $44.82 | $39.77 | 558,698 |
| 2019-01-03 | $44.46 | $44.85 | $44.23 | $44.42 | $39.41 | 469,721 |
| 2019-01-02 | $45.62 | $45.62 | $44.19 | $44.55 | $39.53 | 844,245 |
| 2018-12-31 | $45.54 | $45.85 | $44.91 | $45.85 | $40.68 | 414,708 |
| 2018-12-28 | $45.30 | $45.92 | $45.13 | $45.50 | $40.37 | 512,709 |
| 2018-12-27 | $44.80 | $45.34 | $44.11 | $45.34 | $40.23 | 586,591 |
| 2018-12-26 | $44.15 | $45.01 | $43.73 | $44.94 | $39.87 | 764,322 |
| 2018-12-24 | $46.42 | $46.42 | $44.01 | $44.19 | $39.21 | 372,707 |
| 2018-12-21 | $47.27 | $48.48 | $46.62 | $46.67 | $41.07 | 1,189,596 |
| 2018-12-20 | $47.57 | $48.14 | $46.92 | $47.27 | $41.60 | 599,912 |
| 2018-12-19 | $47.36 | $47.87 | $46.74 | $47.44 | $41.75 | 585,970 |
| 2018-12-18 | $47.77 | $48.19 | $47.06 | $47.16 | $41.50 | 752,065 |
| 2018-12-17 | $48.99 | $49.19 | $47.18 | $47.51 | $41.81 | 1,153,033 |
| 2018-12-14 | $49.55 | $49.57 | $48.89 | $48.96 | $43.09 | 495,685 |
| 2018-12-13 | $49.38 | $49.86 | $49.32 | $49.49 | $43.55 | 751,922 |
| 2018-12-12 | $50.13 | $50.40 | $49.42 | $49.43 | $43.50 | 538,162 |
| 2018-12-11 | $49.73 | $50.10 | $49.40 | $49.98 | $43.99 | 750,653 |
| 2018-12-10 | $49.94 | $49.94 | $49.23 | $49.60 | $43.65 | 883,279 |
| 2018-12-07 | $49.44 | $50.13 | $48.94 | $49.84 | $43.86 | 814,091 |
| 2018-12-06 | $49.14 | $49.50 | $48.33 | $49.39 | $43.47 | 1,223,105 |
| 2018-12-04 | $48.90 | $49.43 | $48.87 | $49.01 | $43.13 | 846,977 |
| 2018-12-03 | $48.16 | $48.90 | $47.45 | $48.83 | $42.97 | 599,914 |
| 2018-11-30 | $47.63 | $48.23 | $47.37 | $48.15 | $42.38 | 902,335 |
| 2018-11-29 | $47.85 | $48.17 | $47.30 | $47.71 | $41.99 | 770,298 |
| 2018-11-28 | $48.10 | $48.25 | $47.77 | $47.96 | $42.21 | 918,120 |
| 2018-11-27 | $47.73 | $48.16 | $47.45 | $47.99 | $42.23 | 727,144 |
| 2018-11-26 | $47.43 | $47.91 | $47.39 | $47.73 | $42.01 | 745,826 |
| 2018-11-23 | $47.33 | $47.72 | $47.14 | $47.37 | $41.69 | 235,090 |
| 2018-11-21 | $48.55 | $48.60 | $47.28 | $47.31 | $41.64 | 522,525 |
| 2018-11-20 | $48.73 | $49.21 | $48.29 | $48.71 | $42.87 | 884,200 |
| 2018-11-19 | $48.14 | $48.66 | $48.05 | $48.53 | $42.71 | 777,238 |
| 2018-11-16 | $47.96 | $48.56 | $47.95 | $48.25 | $42.46 | 598,125 |
| 2018-11-15 | $47.13 | $47.77 | $46.66 | $47.77 | $42.04 | 563,395 |
| 2018-11-14 | $47.26 | $47.84 | $47.06 | $47.40 | $41.72 | 801,070 |
| 2018-11-13 | $46.92 | $47.63 | $46.50 | $47.50 | $41.80 | 982,232 |
| 2018-11-12 | $46.45 | $47.43 | $46.30 | $46.85 | $41.23 | 575,629 |
| 2018-11-09 | $46.33 | $46.87 | $45.91 | $46.68 | $41.08 | 726,577 |
| 2018-11-08 | $46.35 | $46.50 | $45.72 | $46.48 | $40.91 | 636,731 |
| 2018-11-07 | $46.13 | $46.47 | $45.69 | $46.36 | $40.80 | 643,989 |
| 2018-11-06 | $45.24 | $46.11 | $45.21 | $46.02 | $40.50 | 721,138 |
| 2018-11-05 | $44.75 | $45.44 | $44.75 | $45.20 | $39.78 | 369,342 |
| 2018-11-02 | $45.18 | $45.18 | $44.40 | $44.80 | $39.43 | 513,471 |
| 2018-11-01 | $45.20 | $45.27 | $44.68 | $45.07 | $39.66 | 1,016,544 |
| 2018-10-31 | $45.42 | $45.58 | $44.66 | $45.08 | $39.67 | 1,263,379 |
| 2018-10-30 | $45.61 | $46.10 | $45.38 | $45.66 | $40.18 | 668,032 |
| 2018-10-29 | $44.85 | $45.97 | $44.85 | $45.27 | $39.84 | 1,749,149 |
| 2018-10-26 | $45.64 | $46.08 | $43.94 | $44.55 | $39.21 | 1,726,994 |
| 2018-10-25 | $46.42 | $46.43 | $45.66 | $45.92 | $40.41 | 2,258,507 |
| 2018-10-24 | $46.07 | $47.09 | $45.70 | $46.54 | $40.96 | 1,350,721 |
| 2018-10-23 | $46.41 | $46.90 | $45.66 | $45.72 | $40.24 | 1,171,716 |
| 2018-10-22 | $46.99 | $47.05 | $46.33 | $46.34 | $40.78 | 1,054,805 |
| 2018-10-19 | $46.50 | $47.41 | $46.50 | $46.90 | $41.28 | 833,456 |
| 2018-10-18 | $46.33 | $46.82 | $46.17 | $46.61 | $41.02 | 599,691 |
| 2018-10-17 | $46.04 | $46.46 | $45.81 | $46.31 | $40.76 | 412,357 |
| 2018-10-16 | $45.57 | $46.44 | $45.45 | $46.19 | $40.65 | 704,700 |
| 2018-10-15 | $45.12 | $45.89 | $44.95 | $45.48 | $40.03 | 583,428 |
| 2018-10-12 | $45.53 | $45.59 | $44.82 | $45.07 | $39.66 | 855,791 |
| 2018-10-11 | $46.60 | $46.73 | $45.48 | $45.50 | $40.04 | 707,817 |
| 2018-10-10 | $46.73 | $47.53 | $46.51 | $46.58 | $40.99 | 760,964 |
| 2018-10-09 | $46.62 | $47.25 | $46.40 | $46.87 | $41.25 | 670,659 |
| 2018-10-08 | $46.16 | $46.91 | $46.14 | $46.42 | $40.85 | 423,610 |
| 2018-10-05 | $45.31 | $46.17 | $45.31 | $46.00 | $40.48 | 537,882 |
| 2018-10-04 | $45.17 | $45.53 | $44.67 | $45.34 | $39.90 | 515,896 |
| 2018-10-03 | $45.66 | $46.12 | $44.98 | $45.34 | $39.90 | 501,486 |
| 2018-10-02 | $45.61 | $45.89 | $45.17 | $45.63 | $40.16 | 757,936 |
| 2018-10-01 | $45.60 | $45.67 | $45.15 | $45.52 | $40.06 | 315,867 |
| 2018-09-28 | $45.06 | $45.67 | $44.94 | $45.61 | $40.14 | 485,259 |
| 2018-09-27 | $44.58 | $45.42 | $44.51 | $44.92 | $39.53 | 504,657 |
| 2018-09-26 | $44.78 | $45.18 | $44.44 | $44.50 | $39.16 | 594,482 |
| 2018-09-25 | $45.54 | $45.54 | $44.60 | $44.60 | $39.25 | 481,581 |
| 2018-09-24 | $45.57 | $45.66 | $45.24 | $45.57 | $40.10 | 439,406 |
| 2018-09-21 | $45.79 | $46.10 | $45.51 | $45.81 | $40.00 | 1,184,333 |
| 2018-09-20 | $45.51 | $46.05 | $45.13 | $45.97 | $40.14 | 461,073 |
| 2018-09-19 | $46.99 | $46.99 | $45.20 | $45.52 | $39.74 | 560,400 |
| 2018-09-18 | $47.02 | $47.11 | $46.58 | $46.98 | $41.02 | 293,362 |
| 2018-09-17 | $46.91 | $47.12 | $46.72 | $47.03 | $41.06 | 522,956 |
| 2018-09-14 | $46.91 | $46.91 | $46.25 | $46.87 | $40.92 | 421,141 |
| 2018-09-13 | $46.79 | $47.05 | $46.57 | $47.05 | $41.08 | 448,932 |
| 2018-09-12 | $46.85 | $46.95 | $46.50 | $46.77 | $40.84 | 662,558 |
| 2018-09-11 | $47.10 | $47.22 | $46.82 | $46.93 | $40.98 | 243,681 |
| 2018-09-10 | $47.18 | $47.38 | $47.04 | $47.20 | $41.21 | 394,444 |
| 2018-09-07 | $47.10 | $47.36 | $46.81 | $47.04 | $41.07 | 338,655 |
| 2018-09-06 | $47.29 | $47.54 | $47.05 | $47.37 | $41.36 | 319,949 |
| 2018-09-05 | $46.41 | $47.21 | $46.35 | $47.20 | $41.21 | 342,041 |
| 2018-09-04 | $46.50 | $47.09 | $46.32 | $46.39 | $40.50 | 491,803 |
| 2018-08-31 | $46.73 | $46.97 | $46.33 | $46.40 | $40.51 | 427,728 |
| 2018-08-30 | $46.56 | $46.74 | $46.43 | $46.69 | $40.77 | 400,254 |
| 2018-08-29 | $46.30 | $46.59 | $46.08 | $46.50 | $40.60 | 333,091 |
| 2018-08-28 | $46.30 | $46.39 | $46.04 | $46.16 | $40.30 | 404,526 |
| 2018-08-27 | $46.69 | $46.73 | $46.11 | $46.32 | $40.44 | 462,000 |
| 2018-08-24 | $46.43 | $46.59 | $45.94 | $46.59 | $40.68 | 301,154 |
| 2018-08-23 | $46.39 | $46.76 | $46.26 | $46.39 | $40.50 | 415,768 |
| 2018-08-22 | $47.27 | $47.35 | $46.24 | $46.42 | $40.53 | 477,003 |
| 2018-08-21 | $47.16 | $47.31 | $46.84 | $47.27 | $41.27 | 858,352 |
| 2018-08-20 | $47.37 | $47.56 | $47.21 | $47.25 | $41.26 | 538,380 |
| 2018-08-17 | $47.13 | $47.51 | $47.13 | $47.37 | $41.36 | 1,433,137 |
| 2018-08-16 | $46.64 | $47.29 | $46.34 | $47.27 | $41.27 | 962,368 |
| 2018-08-15 | $46.37 | $47.03 | $46.22 | $46.64 | $40.72 | 856,961 |
| 2018-08-14 | $45.75 | $46.45 | $45.67 | $46.22 | $40.36 | 938,385 |
| 2018-08-13 | $45.79 | $46.51 | $45.48 | $45.74 | $39.94 | 535,525 |
| 2018-08-10 | $46.28 | $46.75 | $45.68 | $45.70 | $39.90 | 494,524 |
| 2018-08-09 | $45.81 | $46.26 | $45.60 | $46.23 | $40.36 | 535,701 |
| 2018-08-08 | $45.61 | $45.87 | $45.26 | $45.84 | $40.02 | 500,530 |
| 2018-08-07 | $45.90 | $45.90 | $45.41 | $45.75 | $39.95 | 483,089 |
| 2018-08-06 | $45.59 | $46.10 | $45.59 | $45.88 | $40.06 | 507,062 |
| 2018-08-03 | $45.31 | $45.67 | $45.20 | $45.62 | $39.83 | 486,133 |
| 2018-08-02 | $44.67 | $45.38 | $44.67 | $45.27 | $39.53 | 667,923 |
| 2018-08-01 | $45.18 | $45.18 | $44.38 | $44.75 | $39.07 | 621,101 |
| 2018-07-31 | $45.12 | $45.50 | $44.81 | $45.36 | $39.61 | 807,489 |
| 2018-07-30 | $45.15 | $45.18 | $44.64 | $44.97 | $39.26 | 765,952 |
| 2018-07-27 | $44.92 | $46.00 | $44.46 | $44.83 | $39.14 | 1,503,335 |
| 2018-07-26 | $45.00 | $45.61 | $44.73 | $45.33 | $39.58 | 715,805 |
| 2018-07-25 | $44.45 | $44.85 | $44.29 | $44.81 | $39.12 | 879,004 |
| 2018-07-24 | $44.21 | $44.58 | $43.32 | $44.48 | $38.84 | 916,715 |
| 2018-07-23 | $44.60 | $44.90 | $44.19 | $44.35 | $38.72 | 596,983 |
| 2018-07-20 | $45.05 | $45.15 | $44.08 | $44.42 | $38.78 | 929,253 |
| 2018-07-19 | $44.06 | $45.14 | $44.00 | $45.10 | $39.38 | 1,553,558 |
| 2018-07-18 | $43.25 | $44.04 | $43.25 | $43.87 | $38.30 | 1,117,527 |
| 2018-07-17 | $43.41 | $43.45 | $42.97 | $43.02 | $37.56 | 428,304 |
| 2018-07-16 | $43.36 | $43.56 | $42.98 | $43.28 | $37.79 | 407,281 |
| 2018-07-13 | $43.48 | $43.63 | $43.16 | $43.38 | $37.88 | 530,920 |
| 2018-07-12 | $43.50 | $43.52 | $43.16 | $43.36 | $37.86 | 457,474 |
| 2018-07-11 | $42.74 | $43.58 | $42.63 | $43.39 | $37.89 | 720,692 |
| 2018-07-10 | $42.59 | $42.89 | $42.10 | $42.71 | $37.29 | 557,226 |
| 2018-07-09 | $44.30 | $44.30 | $42.50 | $42.59 | $37.19 | 422,970 |
| 2018-07-06 | $43.90 | $44.37 | $43.84 | $44.25 | $38.64 | 481,594 |
| 2018-07-05 | $43.33 | $43.96 | $43.25 | $43.95 | $38.37 | 534,198 |
| 2018-07-03 | $42.78 | $43.45 | $42.70 | $43.30 | $37.81 | 335,150 |
| 2018-07-02 | $42.78 | $43.10 | $42.47 | $42.70 | $37.28 | 866,429 |
| 2018-06-29 | $42.76 | $42.93 | $42.48 | $42.76 | $37.33 | 617,587 |
| 2018-06-28 | $42.92 | $43.29 | $42.75 | $42.85 | $37.41 | 541,723 |
| 2018-06-27 | $42.61 | $42.97 | $42.39 | $42.89 | $37.45 | 613,296 |
| 2018-06-26 | $42.67 | $43.12 | $42.65 | $42.68 | $37.27 | 505,761 |
| 2018-06-25 | $42.40 | $42.88 | $42.39 | $42.84 | $37.40 | 752,627 |
| 2018-06-22 | $42.11 | $42.59 | $41.95 | $42.41 | $37.03 | 1,056,721 |
| 2018-06-21 | $42.16 | $42.43 | $41.99 | $42.35 | $36.66 | 551,605 |
| 2018-06-20 | $42.18 | $42.24 | $41.88 | $42.08 | $36.43 | 524,100 |
| 2018-06-19 | $41.66 | $42.24 | $41.62 | $42.18 | $36.52 | 559,723 |
| 2018-06-18 | $41.42 | $41.59 | $41.12 | $41.52 | $35.95 | 600,288 |
| 2018-06-15 | $40.93 | $41.43 | $40.67 | $41.40 | $35.84 | 730,659 |
| 2018-06-14 | $40.49 | $40.93 | $40.49 | $40.89 | $35.40 | 482,597 |
| 2018-06-13 | $40.36 | $40.55 | $40.26 | $40.46 | $35.03 | 693,242 |
| 2018-06-12 | $39.67 | $40.31 | $39.67 | $40.25 | $34.85 | 405,104 |
| 2018-06-11 | $40.24 | $40.24 | $39.60 | $39.64 | $34.32 | 516,347 |
| 2018-06-08 | $40.35 | $40.99 | $40.01 | $40.21 | $34.81 | 406,246 |
| 2018-06-07 | $40.27 | $40.59 | $39.99 | $40.33 | $34.91 | 463,199 |
| 2018-06-06 | $40.95 | $40.96 | $40.15 | $40.18 | $34.78 | 472,338 |
| 2018-06-05 | $41.34 | $41.49 | $40.86 | $41.01 | $35.50 | 678,120 |
| 2018-06-04 | $42.40 | $42.41 | $41.27 | $41.32 | $35.77 | 755,191 |
| 2018-06-01 | $42.52 | $42.53 | $41.80 | $42.27 | $36.59 | 765,708 |
| 2018-05-31 | $42.51 | $42.93 | $42.18 | $42.66 | $36.93 | 1,223,871 |
| 2018-05-30 | $41.75 | $42.51 | $41.75 | $42.43 | $36.73 | 409,244 |
| 2018-05-29 | $41.78 | $42.07 | $41.46 | $41.80 | $36.19 | 481,096 |
| 2018-05-25 | $41.32 | $41.92 | $41.32 | $41.87 | $36.25 | 622,936 |
| 2018-05-24 | $41.20 | $41.56 | $41.06 | $41.29 | $35.75 | 642,215 |
| 2018-05-23 | $40.58 | $41.16 | $40.55 | $41.16 | $35.63 | 485,948 |
| 2018-05-22 | $40.09 | $40.52 | $40.07 | $40.47 | $35.04 | 417,223 |
| 2018-05-21 | $39.89 | $40.22 | $39.66 | $40.05 | $34.67 | 361,244 |
| 2018-05-18 | $39.89 | $39.94 | $39.67 | $39.78 | $34.44 | 534,304 |
| 2018-05-17 | $40.29 | $40.46 | $39.66 | $39.66 | $34.33 | 691,061 |
| 2018-05-16 | $40.63 | $40.63 | $39.98 | $40.21 | $34.81 | 365,012 |
| 2018-05-15 | $40.55 | $40.74 | $40.17 | $40.56 | $35.11 | 422,777 |
| 2018-05-14 | $41.00 | $41.09 | $40.51 | $40.78 | $35.30 | 360,243 |
| 2018-05-11 | $41.29 | $41.36 | $41.01 | $41.05 | $35.54 | 303,097 |
| 2018-05-10 | $41.08 | $41.24 | $40.77 | $41.23 | $35.69 | 400,246 |
| 2018-05-09 | $41.33 | $41.33 | $40.56 | $40.92 | $35.43 | 461,900 |
| 2018-05-08 | $42.15 | $42.15 | $41.15 | $41.34 | $35.79 | 758,915 |
| 2018-05-07 | $42.80 | $42.81 | $42.14 | $42.22 | $36.55 | 591,803 |
| 2018-05-04 | $42.57 | $42.93 | $42.50 | $42.76 | $37.02 | 526,408 |
| 2018-05-03 | $42.08 | $42.73 | $41.63 | $42.47 | $36.77 | 773,887 |
| 2018-05-02 | $42.39 | $42.60 | $41.92 | $42.08 | $36.43 | 1,349,553 |
| 2018-05-01 | $42.39 | $42.66 | $42.16 | $42.37 | $36.68 | 884,583 |
| 2018-04-30 | $42.57 | $42.70 | $42.32 | $42.48 | $36.78 | 668,474 |
| 2018-04-27 | $41.78 | $42.59 | $41.55 | $42.33 | $36.65 | 921,197 |
| 2018-04-26 | $40.77 | $41.59 | $40.62 | $41.39 | $35.83 | 572,162 |
| 2018-04-25 | $40.53 | $40.93 | $40.29 | $40.79 | $35.31 | 601,673 |
| 2018-04-24 | $40.39 | $40.80 | $40.15 | $40.60 | $35.15 | 596,859 |
| 2018-04-23 | $40.36 | $40.73 | $40.24 | $40.34 | $34.92 | 508,401 |
| 2018-04-20 | $40.40 | $40.50 | $40.07 | $40.17 | $34.78 | 367,005 |
| 2018-04-19 | $40.44 | $40.52 | $40.15 | $40.43 | $35.00 | 592,601 |
| 2018-04-18 | $41.01 | $41.21 | $40.55 | $40.59 | $35.14 | 353,134 |
| 2018-04-17 | $40.75 | $41.05 | $40.52 | $40.92 | $35.43 | 433,161 |
| 2018-04-16 | $40.33 | $40.73 | $40.17 | $40.70 | $35.24 | 754,413 |
| 2018-04-13 | $39.50 | $40.31 | $39.48 | $40.22 | $34.82 | 1,160,543 |
| 2018-04-12 | $39.81 | $39.94 | $39.18 | $39.35 | $34.07 | 568,625 |
| 2018-04-11 | $40.01 | $40.24 | $39.55 | $39.81 | $34.46 | 646,742 |
| 2018-04-10 | $40.33 | $40.33 | $39.91 | $40.05 | $34.67 | 533,026 |
| 2018-04-09 | $40.23 | $40.54 | $40.09 | $40.18 | $34.78 | 428,003 |
| 2018-04-06 | $40.43 | $40.64 | $40.09 | $40.21 | $34.81 | 527,064 |
| 2018-04-05 | $40.15 | $40.47 | $39.65 | $40.43 | $35.00 | 521,855 |
| 2018-04-04 | $40.19 | $40.28 | $39.84 | $40.14 | $34.75 | 652,580 |
| 2018-04-03 | $39.88 | $40.41 | $39.62 | $40.28 | $34.87 | 487,706 |
| 2018-04-02 | $40.61 | $40.66 | $39.56 | $39.88 | $34.53 | 684,894 |
| 2018-03-29 | $40.36 | $40.76 | $40.29 | $40.51 | $35.07 | 630,974 |
| 2018-03-28 | $40.19 | $40.54 | $40.06 | $40.28 | $34.87 | 725,561 |
| 2018-03-27 | $39.92 | $40.57 | $39.39 | $40.08 | $34.70 | 801,854 |
| 2018-03-26 | $39.27 | $39.92 | $39.27 | $39.84 | $34.49 | 783,227 |
| 2018-03-23 | $39.78 | $40.16 | $39.09 | $39.11 | $33.86 | 706,996 |
| 2018-03-22 | $40.22 | $41.06 | $40.00 | $40.00 | $34.33 | 1,073,773 |
| 2018-03-21 | $40.23 | $40.56 | $40.02 | $40.15 | $34.46 | 428,069 |
| 2018-03-20 | $40.27 | $40.44 | $39.90 | $40.22 | $34.52 | 794,431 |
| 2018-03-19 | $40.12 | $40.52 | $39.89 | $40.34 | $34.62 | 1,232,185 |
| 2018-03-16 | $39.55 | $40.09 | $39.55 | $40.05 | $34.37 | 1,106,491 |
| 2018-03-15 | $39.52 | $39.92 | $39.39 | $39.46 | $33.87 | 982,576 |
| 2018-03-14 | $39.49 | $39.84 | $39.36 | $39.52 | $33.92 | 594,167 |
| 2018-03-13 | $39.45 | $39.76 | $39.16 | $39.33 | $33.76 | 726,408 |
| 2018-03-12 | $39.24 | $39.62 | $39.07 | $39.41 | $33.82 | 1,021,063 |
| 2018-03-09 | $39.23 | $39.42 | $39.02 | $39.18 | $33.63 | 1,073,654 |
| 2018-03-08 | $39.40 | $39.46 | $39.13 | $39.23 | $33.67 | 508,072 |
| 2018-03-07 | $39.26 | $39.48 | $39.08 | $39.25 | $33.69 | 729,267 |
| 2018-03-06 | $39.60 | $39.86 | $39.27 | $39.40 | $33.82 | 992,067 |
| 2018-03-05 | $39.69 | $40.42 | $39.51 | $40.29 | $34.58 | 440,839 |
| 2018-03-02 | $39.91 | $40.30 | $39.41 | $39.74 | $34.11 | 636,439 |
| 2018-03-01 | $39.81 | $40.45 | $39.70 | $39.92 | $34.26 | 589,243 |
| 2018-02-28 | $40.29 | $40.50 | $39.72 | $39.73 | $34.10 | 832,469 |
| 2018-02-27 | $40.62 | $41.09 | $40.15 | $40.16 | $34.47 | 564,555 |
| 2018-02-26 | $41.24 | $41.27 | $40.47 | $40.62 | $34.86 | 467,855 |
| 2018-02-23 | $40.28 | $41.14 | $40.22 | $41.08 | $35.26 | 479,396 |
| 2018-02-22 | $40.15 | $40.64 | $39.88 | $40.10 | $34.42 | 622,415 |
| 2018-02-21 | $40.28 | $40.69 | $39.95 | $39.96 | $34.30 | 745,619 |
| 2018-02-20 | $40.83 | $41.10 | $39.86 | $40.22 | $34.52 | 1,136,499 |
| 2018-02-16 | $40.77 | $41.41 | $40.20 | $41.20 | $35.36 | 1,377,797 |
| 2018-02-15 | $40.23 | $40.98 | $40.11 | $40.96 | $35.15 | 1,079,786 |
| 2018-02-14 | $40.00 | $40.37 | $39.85 | $39.94 | $34.28 | 917,466 |
| 2018-02-13 | $40.27 | $40.53 | $39.77 | $40.43 | $34.70 | 840,631 |
| 2018-02-12 | $40.47 | $40.61 | $39.81 | $40.48 | $34.74 | 1,621,280 |
| 2018-02-09 | $39.89 | $40.76 | $39.88 | $40.47 | $34.73 | 1,289,275 |
| 2018-02-08 | $40.04 | $40.57 | $39.74 | $39.75 | $34.12 | 908,023 |
| 2018-02-07 | $40.02 | $40.60 | $39.99 | $40.10 | $34.42 | 728,826 |
| 2018-02-06 | $40.25 | $40.47 | $39.40 | $40.09 | $34.41 | 1,236,598 |
| 2018-02-05 | $41.28 | $41.62 | $40.59 | $40.61 | $34.85 | 1,043,893 |
| 2018-02-02 | $41.18 | $41.72 | $41.00 | $41.40 | $35.53 | 902,635 |
| 2018-02-01 | $42.37 | $42.47 | $41.53 | $41.69 | $35.78 | 633,241 |
| 2018-01-31 | $42.02 | $42.37 | $41.63 | $42.35 | $36.35 | 673,680 |
| 2018-01-30 | $41.70 | $42.15 | $41.70 | $41.86 | $35.93 | 552,547 |
| 2018-01-29 | $42.12 | $42.12 | $41.61 | $41.76 | $35.84 | 474,087 |
| 2018-01-26 | $42.75 | $42.85 | $41.89 | $42.27 | $36.28 | 703,684 |
| 2018-01-25 | $41.97 | $42.75 | $41.89 | $42.59 | $36.55 | 1,001,393 |
| 2018-01-24 | $42.44 | $42.64 | $42.01 | $42.07 | $36.11 | 899,623 |
| 2018-01-23 | $42.26 | $42.68 | $42.10 | $42.52 | $36.49 | 873,449 |
| 2018-01-22 | $42.55 | $42.81 | $42.17 | $42.31 | $36.31 | 873,112 |
| 2018-01-19 | $42.47 | $42.87 | $42.25 | $42.40 | $36.39 | 622,432 |
| 2018-01-18 | $42.71 | $42.83 | $42.35 | $42.50 | $36.48 | 600,087 |
| 2018-01-17 | $42.50 | $42.99 | $42.50 | $42.79 | $36.73 | 988,148 |
| 2018-01-16 | $42.74 | $42.81 | $42.28 | $42.35 | $36.35 | 726,927 |
| 2018-01-12 | $42.53 | $42.71 | $42.38 | $42.62 | $36.58 | 869,078 |
| 2018-01-11 | $42.85 | $42.95 | $42.53 | $42.73 | $36.67 | 1,134,886 |
| 2018-01-10 | $43.17 | $43.85 | $42.62 | $42.78 | $36.72 | 1,230,371 |
| 2018-01-09 | $43.88 | $43.88 | $43.25 | $43.37 | $37.22 | 852,340 |
| 2018-01-08 | $43.86 | $44.02 | $43.63 | $43.94 | $37.71 | 965,666 |
| 2018-01-05 | $44.20 | $44.31 | $43.63 | $43.86 | $37.64 | 750,304 |
| 2018-01-04 | $44.52 | $44.94 | $44.00 | $44.00 | $37.76 | 547,545 |
| 2018-01-03 | $44.72 | $44.99 | $44.42 | $44.55 | $38.24 | 615,127 |
| 2018-01-02 | $45.60 | $45.65 | $44.61 | $44.88 | $38.52 | 484,813 |
| 2017-12-29 | $45.67 | $45.83 | $45.57 | $45.58 | $39.12 | 353,992 |
| 2017-12-28 | $45.51 | $45.67 | $45.38 | $45.62 | $39.15 | 372,143 |
| 2017-12-27 | $45.05 | $45.53 | $45.00 | $45.38 | $38.95 | 362,217 |
| 2017-12-26 | $45.60 | $45.82 | $45.06 | $45.07 | $38.68 | 681,240 |
| 2017-12-22 | $45.38 | $45.76 | $45.37 | $45.61 | $39.15 | 451,331 |
| 2017-12-21 | $45.85 | $46.02 | $45.36 | $45.63 | $38.87 | 787,078 |
| 2017-12-20 | $46.36 | $46.48 | $45.89 | $46.01 | $39.20 | 617,511 |
| 2017-12-19 | $47.44 | $47.60 | $46.40 | $46.43 | $39.55 | 711,276 |
| 2017-12-18 | $48.02 | $48.12 | $47.28 | $47.37 | $40.36 | 1,101,990 |
| 2017-12-15 | $47.40 | $48.13 | $47.40 | $47.79 | $40.71 | 955,336 |
| 2017-12-14 | $47.60 | $47.76 | $47.00 | $47.36 | $40.35 | 682,677 |
| 2017-12-13 | $48.11 | $48.18 | $47.69 | $47.73 | $40.66 | 522,672 |
| 2017-12-12 | $48.75 | $48.80 | $47.79 | $47.79 | $40.71 | 835,957 |
| 2017-12-11 | $48.65 | $48.87 | $48.34 | $48.83 | $41.60 | 603,454 |
| 2017-12-08 | $48.66 | $48.73 | $48.29 | $48.68 | $41.47 | 351,147 |
| 2017-12-07 | $48.52 | $48.68 | $48.27 | $48.63 | $41.43 | 465,296 |
| 2017-12-06 | $48.49 | $48.64 | $48.31 | $48.53 | $41.34 | 378,827 |
| 2017-12-05 | $49.17 | $49.20 | $48.23 | $48.42 | $41.25 | 449,417 |
| 2017-12-04 | $49.60 | $49.84 | $49.14 | $49.17 | $41.89 | 446,047 |
| 2017-12-01 | $49.74 | $49.85 | $48.95 | $49.49 | $42.16 | 557,179 |
| 2017-11-30 | $49.22 | $49.72 | $49.18 | $49.64 | $42.29 | 1,200,641 |
| 2017-11-29 | $48.96 | $49.44 | $48.88 | $49.19 | $41.91 | 565,207 |
| 2017-11-28 | $48.91 | $49.22 | $48.82 | $49.04 | $41.78 | 471,539 |
| 2017-11-27 | $48.52 | $49.00 | $48.23 | $48.85 | $41.62 | 455,832 |
| 2017-11-24 | $48.52 | $48.77 | $48.38 | $48.48 | $41.30 | 187,495 |
| 2017-11-22 | $49.05 | $49.05 | $48.46 | $48.47 | $41.29 | 500,002 |
| 2017-11-21 | $49.12 | $49.18 | $48.83 | $49.05 | $41.79 | 531,215 |
| 2017-11-20 | $49.34 | $49.45 | $48.79 | $49.00 | $41.74 | 453,927 |
| 2017-11-17 | $49.29 | $49.35 | $48.88 | $49.34 | $42.03 | 650,567 |
| 2017-11-16 | $49.14 | $49.65 | $49.00 | $49.47 | $42.14 | 545,906 |
| 2017-11-15 | $49.80 | $50.11 | $49.09 | $49.10 | $41.83 | 694,286 |
| 2017-11-14 | $48.69 | $49.81 | $48.69 | $49.72 | $42.36 | 525,367 |
| 2017-11-13 | $48.35 | $48.99 | $48.35 | $48.82 | $41.59 | 524,934 |
| 2017-11-10 | $48.35 | $48.49 | $48.19 | $48.28 | $41.13 | 474,766 |
| 2017-11-09 | $48.16 | $48.69 | $48.13 | $48.54 | $41.35 | 351,439 |
| 2017-11-08 | $48.25 | $48.67 | $48.05 | $48.33 | $41.17 | 513,832 |
| 2017-11-07 | $47.72 | $48.56 | $47.48 | $48.39 | $41.22 | 723,814 |
| 2017-11-06 | $47.82 | $47.86 | $47.49 | $47.61 | $40.56 | 520,769 |
| 2017-11-03 | $47.73 | $47.99 | $47.48 | $47.76 | $40.69 | 1,082,041 |
| 2017-11-02 | $47.27 | $47.91 | $47.18 | $47.80 | $40.72 | 990,751 |
| 2017-11-01 | $47.74 | $47.75 | $47.13 | $47.22 | $40.23 | 826,872 |
| 2017-10-31 | $47.46 | $47.99 | $47.37 | $47.74 | $40.67 | 1,088,499 |
| 2017-10-30 | $48.18 | $48.18 | $47.10 | $47.44 | $40.41 | 1,964,567 |
| 2017-10-27 | $46.30 | $47.68 | $45.60 | $47.67 | $40.61 | 1,587,182 |
| 2017-10-26 | $45.85 | $46.29 | $45.77 | $45.87 | $39.08 | 1,046,983 |
| 2017-10-25 | $45.77 | $45.85 | $45.31 | $45.70 | $38.93 | 1,349,076 |
| 2017-10-24 | $45.66 | $46.03 | $45.25 | $45.89 | $39.09 | 3,446,235 |
| 2017-10-23 | $45.47 | $45.67 | $45.25 | $45.55 | $38.80 | 1,023,168 |
| 2017-10-20 | $45.40 | $45.65 | $44.98 | $45.37 | $38.65 | 1,044,981 |
| 2017-10-19 | $45.29 | $45.45 | $45.08 | $45.35 | $38.63 | 1,027,878 |
| 2017-10-18 | $45.41 | $45.54 | $44.99 | $45.18 | $38.49 | 1,409,155 |
| 2017-10-17 | $44.85 | $45.57 | $44.85 | $45.50 | $38.76 | 1,233,081 |
| 2017-10-16 | $46.08 | $46.35 | $44.70 | $44.77 | $38.14 | 1,362,210 |
| 2017-10-13 | $46.76 | $46.95 | $46.19 | $46.25 | $39.40 | 814,578 |
| 2017-10-12 | $46.69 | $47.02 | $46.31 | $46.59 | $39.69 | 916,219 |
| 2017-10-11 | $46.58 | $47.07 | $46.53 | $46.70 | $39.78 | 544,757 |
| 2017-10-10 | $46.02 | $46.75 | $46.02 | $46.58 | $39.68 | 954,058 |
| 2017-10-09 | $46.16 | $46.37 | $45.95 | $46.05 | $39.23 | 427,943 |
| 2017-10-06 | $46.12 | $46.36 | $45.92 | $46.07 | $39.25 | 625,481 |
| 2017-10-05 | $46.54 | $46.54 | $46.22 | $46.31 | $39.45 | 469,208 |
| 2017-10-04 | $46.23 | $46.52 | $45.98 | $46.48 | $39.60 | 507,236 |
| 2017-10-03 | $46.07 | $46.15 | $45.52 | $46.12 | $39.29 | 611,474 |
| 2017-10-02 | $45.81 | $46.14 | $45.70 | $46.10 | $39.27 | 595,955 |
| 2017-09-29 | $46.02 | $46.08 | $45.61 | $45.64 | $38.88 | 348,538 |
| 2017-09-28 | $45.85 | $46.24 | $45.57 | $46.11 | $39.28 | 629,782 |
| 2017-09-27 | $45.80 | $46.10 | $45.75 | $45.90 | $39.10 | 699,626 |
| 2017-09-26 | $45.92 | $46.31 | $45.76 | $46.06 | $39.24 | 518,976 |
| 2017-09-25 | $45.60 | $46.05 | $45.53 | $45.95 | $39.15 | 421,416 |
| 2017-09-22 | $46.15 | $46.21 | $45.48 | $45.58 | $38.83 | 452,312 |
| 2017-09-21 | $46.33 | $46.69 | $46.20 | $46.30 | $39.15 | 452,796 |
| 2017-09-20 | $46.74 | $46.76 | $46.10 | $46.27 | $39.13 | 581,179 |
| 2017-09-19 | $46.43 | $46.71 | $46.30 | $46.57 | $39.38 | 595,288 |
| 2017-09-18 | $47.00 | $47.04 | $46.12 | $46.36 | $39.20 | 570,981 |
| 2017-09-15 | $47.23 | $47.31 | $46.74 | $46.96 | $39.71 | 852,734 |
| 2017-09-14 | $46.84 | $47.10 | $46.60 | $47.09 | $39.82 | 460,952 |
| 2017-09-13 | $47.21 | $47.30 | $46.80 | $46.88 | $39.64 | 499,998 |
| 2017-09-12 | $48.10 | $48.10 | $47.07 | $47.24 | $39.95 | 485,505 |
| 2017-09-11 | $47.76 | $48.22 | $47.76 | $48.19 | $40.75 | 471,119 |
| 2017-09-08 | $47.59 | $47.91 | $47.20 | $47.87 | $40.48 | 444,753 |
| 2017-09-07 | $47.24 | $47.62 | $47.11 | $47.60 | $40.25 | 431,721 |
| 2017-09-06 | $47.48 | $47.50 | $47.10 | $47.17 | $39.89 | 750,412 |
| 2017-09-05 | $47.40 | $47.60 | $47.20 | $47.39 | $40.07 | 480,552 |
| 2017-09-01 | $47.56 | $47.60 | $47.28 | $47.33 | $40.02 | 512,396 |
| 2017-08-31 | $47.25 | $47.52 | $47.03 | $47.51 | $40.17 | 615,736 |
| 2017-08-30 | $47.14 | $47.36 | $47.02 | $47.19 | $39.90 | 347,511 |
| 2017-08-29 | $47.42 | $47.50 | $47.11 | $47.24 | $39.95 | 327,748 |
| 2017-08-28 | $47.34 | $47.44 | $47.11 | $47.37 | $40.06 | 544,842 |
| 2017-08-25 | $47.34 | $47.40 | $47.13 | $47.14 | $39.86 | 481,917 |
| 2017-08-24 | $47.24 | $47.35 | $47.06 | $47.23 | $39.94 | 206,514 |
| 2017-08-23 | $47.11 | $47.31 | $46.72 | $47.23 | $39.94 | 376,931 |
| 2017-08-22 | $46.68 | $47.22 | $46.50 | $47.19 | $39.90 | 556,420 |
| 2017-08-21 | $46.43 | $46.72 | $46.27 | $46.66 | $39.46 | 248,790 |
| 2017-08-18 | $45.89 | $46.54 | $45.72 | $46.40 | $39.24 | 519,254 |
| 2017-08-17 | $46.48 | $46.68 | $46.07 | $46.09 | $38.97 | 348,351 |
| 2017-08-16 | $46.49 | $46.66 | $46.43 | $46.56 | $39.37 | 238,705 |
| 2017-08-15 | $46.05 | $46.55 | $45.61 | $46.47 | $39.30 | 354,841 |
| 2017-08-14 | $46.05 | $46.39 | $45.99 | $46.32 | $39.17 | 399,227 |
| 2017-08-11 | $46.21 | $46.31 | $45.65 | $45.90 | $38.81 | 408,913 |
| 2017-08-10 | $46.03 | $46.57 | $45.87 | $46.46 | $39.29 | 654,800 |
| 2017-08-09 | $46.31 | $46.40 | $45.99 | $46.10 | $38.98 | 700,690 |
| 2017-08-08 | $45.62 | $46.37 | $45.62 | $46.34 | $39.19 | 567,401 |
| 2017-08-07 | $45.47 | $45.80 | $45.24 | $45.72 | $38.66 | 1,109,885 |
| 2017-08-04 | $45.05 | $45.57 | $45.05 | $45.46 | $38.44 | 1,434,243 |
| 2017-08-03 | $44.82 | $45.18 | $44.69 | $45.17 | $38.20 | 665,377 |
| 2017-08-02 | $45.03 | $45.06 | $44.83 | $44.85 | $37.93 | 531,924 |
| 2017-08-01 | $44.78 | $45.23 | $44.78 | $45.12 | $38.15 | 709,904 |
| 2017-07-31 | $44.47 | $44.81 | $44.45 | $44.69 | $37.79 | 709,103 |
| 2017-07-28 | $44.91 | $45.32 | $44.27 | $44.44 | $37.58 | 1,299,093 |
| 2017-07-27 | $45.20 | $45.64 | $45.19 | $45.42 | $38.41 | 484,591 |
| 2017-07-26 | $45.00 | $45.38 | $45.00 | $45.27 | $38.28 | 532,588 |
| 2017-07-25 | $45.24 | $45.34 | $45.00 | $45.10 | $38.14 | 430,277 |
| 2017-07-24 | $45.74 | $46.16 | $45.17 | $45.32 | $38.32 | 932,090 |
| 2017-07-21 | $45.97 | $46.35 | $45.70 | $46.35 | $39.19 | 538,868 |
| 2017-07-20 | $45.25 | $45.86 | $45.25 | $45.60 | $38.56 | 813,680 |
| 2017-07-19 | $44.94 | $45.12 | $44.79 | $45.05 | $38.09 | 291,293 |
| 2017-07-18 | $44.65 | $44.82 | $44.52 | $44.77 | $37.86 | 482,625 |
| 2017-07-17 | $44.62 | $44.71 | $44.41 | $44.60 | $37.71 | 628,970 |
| 2017-07-14 | $44.80 | $44.94 | $44.55 | $44.59 | $37.71 | 332,476 |
| 2017-07-13 | $44.70 | $44.80 | $44.35 | $44.55 | $37.67 | 403,143 |
| 2017-07-12 | $44.83 | $44.99 | $44.62 | $44.75 | $37.84 | 436,898 |
| 2017-07-11 | $44.53 | $44.54 | $44.20 | $44.41 | $37.55 | 856,362 |
| 2017-07-10 | $44.90 | $44.93 | $44.39 | $44.42 | $37.56 | 1,363,099 |
| 2017-07-07 | $44.67 | $44.95 | $44.61 | $44.87 | $37.94 | 551,238 |
| 2017-07-06 | $44.79 | $44.91 | $44.55 | $44.63 | $37.74 | 605,268 |
| 2017-07-05 | $45.49 | $45.57 | $44.76 | $44.92 | $37.98 | 489,818 |
| 2017-07-03 | $45.82 | $45.83 | $45.38 | $45.42 | $38.41 | 163,119 |
| 2017-06-30 | $45.72 | $45.99 | $45.66 | $45.69 | $38.64 | 481,866 |
| 2017-06-29 | $45.84 | $45.98 | $45.17 | $45.63 | $38.59 | 838,957 |
| 2017-06-28 | $46.66 | $46.70 | $46.13 | $46.13 | $39.01 | 407,114 |
| 2017-06-27 | $46.64 | $46.89 | $46.40 | $46.51 | $39.33 | 685,059 |
| 2017-06-26 | $46.93 | $47.24 | $46.59 | $46.89 | $39.65 | 468,427 |
| 2017-06-23 | $47.01 | $47.10 | $46.69 | $46.78 | $39.56 | 760,863 |
| 2017-06-22 | $47.31 | $47.47 | $47.03 | $47.05 | $39.79 | 415,678 |
| 2017-06-21 | $47.79 | $47.83 | $47.38 | $47.58 | $39.95 | 557,744 |
| 2017-06-20 | $47.63 | $47.87 | $47.55 | $47.72 | $40.06 | 323,804 |
| 2017-06-19 | $47.88 | $47.88 | $47.45 | $47.68 | $40.03 | 539,407 |
| 2017-06-16 | $47.26 | $47.98 | $47.26 | $47.77 | $40.10 | 853,669 |
| 2017-06-15 | $47.26 | $47.60 | $47.18 | $47.60 | $39.96 | 703,654 |
| 2017-06-14 | $47.44 | $47.79 | $47.03 | $47.39 | $39.79 | 617,467 |
| 2017-06-13 | $47.18 | $47.29 | $46.99 | $47.16 | $39.59 | 678,669 |
| 2017-06-12 | $47.43 | $47.77 | $47.02 | $47.18 | $39.61 | 1,145,529 |
| 2017-06-09 | $47.39 | $47.59 | $47.11 | $47.45 | $39.84 | 615,748 |
| 2017-06-08 | $47.65 | $47.65 | $46.95 | $47.46 | $39.84 | 508,261 |
| 2017-06-07 | $47.38 | $47.83 | $47.37 | $47.65 | $40.00 | 476,650 |
| 2017-06-06 | $47.51 | $47.68 | $47.36 | $47.46 | $39.84 | 385,554 |
| 2017-06-05 | $47.96 | $48.01 | $47.44 | $47.46 | $39.84 | 279,719 |
| 2017-06-02 | $47.83 | $48.06 | $47.36 | $48.02 | $40.31 | 432,956 |
| 2017-06-01 | $47.30 | $47.52 | $47.03 | $47.52 | $39.90 | 518,294 |
| 2017-05-31 | $47.04 | $47.43 | $46.95 | $47.34 | $39.74 | 519,356 |
| 2017-05-30 | $46.89 | $47.18 | $46.73 | $47.01 | $39.47 | 422,583 |
| 2017-05-26 | $47.05 | $47.10 | $46.83 | $46.94 | $39.41 | 246,783 |
| 2017-05-25 | $46.45 | $47.04 | $46.35 | $47.01 | $39.47 | 219,905 |
| 2017-05-24 | $46.07 | $46.43 | $46.07 | $46.37 | $38.93 | 314,577 |
| 2017-05-23 | $45.98 | $46.26 | $45.84 | $46.06 | $38.67 | 434,138 |
| 2017-05-22 | $45.20 | $46.01 | $45.10 | $45.86 | $38.50 | 470,786 |
| 2017-05-19 | $45.03 | $45.33 | $44.80 | $45.22 | $37.96 | 403,890 |
| 2017-05-18 | $44.88 | $45.25 | $44.54 | $45.07 | $37.84 | 418,937 |
| 2017-05-17 | $44.81 | $45.20 | $44.61 | $44.88 | $37.68 | 532,146 |
| 2017-05-16 | $45.10 | $45.27 | $44.73 | $44.77 | $37.59 | 431,431 |
| 2017-05-15 | $45.33 | $45.34 | $45.06 | $45.23 | $37.97 | 713,664 |
| 2017-05-12 | $45.21 | $45.45 | $45.15 | $45.31 | $38.04 | 264,389 |
| 2017-05-11 | $44.91 | $45.20 | $44.65 | $45.13 | $37.89 | 345,745 |
| 2017-05-10 | $44.81 | $45.14 | $44.70 | $45.06 | $37.83 | 332,982 |
| 2017-05-09 | $45.17 | $45.30 | $44.71 | $44.80 | $37.61 | 369,572 |
| 2017-05-08 | $45.32 | $45.40 | $44.93 | $45.22 | $37.96 | 400,306 |
| 2017-05-05 | $45.11 | $45.37 | $44.72 | $45.25 | $37.99 | 381,539 |
| 2017-05-04 | $44.41 | $44.99 | $44.41 | $44.90 | $37.70 | 527,607 |
| 2017-05-03 | $44.44 | $44.78 | $44.30 | $44.54 | $37.39 | 703,492 |
| 2017-05-02 | $44.96 | $45.24 | $44.53 | $44.58 | $37.43 | 941,781 |
| 2017-05-01 | $45.49 | $45.49 | $44.76 | $45.03 | $37.80 | 612,765 |
| 2017-04-28 | $46.87 | $46.87 | $45.22 | $45.34 | $38.06 | 724,019 |
| 2017-04-27 | $46.30 | $46.71 | $46.30 | $46.38 | $38.94 | 581,968 |
| 2017-04-26 | $46.23 | $46.54 | $46.15 | $46.25 | $38.83 | 503,388 |
| 2017-04-25 | $46.16 | $46.51 | $46.04 | $46.33 | $38.90 | 570,280 |
| 2017-04-24 | $46.07 | $46.31 | $45.82 | $46.20 | $38.79 | 434,352 |
| 2017-04-21 | $45.57 | $46.11 | $45.57 | $46.02 | $38.64 | 393,273 |
| 2017-04-20 | $45.70 | $45.70 | $45.15 | $45.63 | $38.31 | 313,958 |
| 2017-04-19 | $45.83 | $45.91 | $45.58 | $45.69 | $38.36 | 379,154 |
| 2017-04-18 | $45.80 | $46.01 | $45.74 | $45.87 | $38.51 | 296,405 |
| 2017-04-17 | $45.54 | $45.78 | $45.44 | $45.77 | $38.43 | 249,563 |
| 2017-04-13 | $45.63 | $45.69 | $45.27 | $45.43 | $38.14 | 262,624 |
| 2017-04-12 | $45.22 | $45.59 | $45.13 | $45.56 | $38.25 | 227,248 |
| 2017-04-11 | $44.93 | $45.37 | $44.66 | $45.19 | $37.94 | 426,396 |
| 2017-04-10 | $45.04 | $45.04 | $44.71 | $44.91 | $37.70 | 227,628 |
| 2017-04-07 | $45.23 | $45.34 | $44.92 | $44.93 | $37.72 | 420,921 |
| 2017-04-06 | $44.93 | $45.17 | $44.70 | $45.08 | $37.85 | 382,293 |
| 2017-04-05 | $44.68 | $45.11 | $44.64 | $45.05 | $37.82 | 553,841 |
| 2017-04-04 | $44.33 | $44.86 | $44.33 | $44.72 | $37.54 | 382,011 |
| 2017-04-03 | $44.43 | $44.53 | $44.04 | $44.40 | $37.28 | 666,960 |
| 2017-03-31 | $44.51 | $44.77 | $44.38 | $44.42 | $37.29 | 395,003 |
| 2017-03-30 | $44.72 | $44.72 | $44.29 | $44.48 | $37.34 | 460,438 |
| 2017-03-29 | $44.76 | $44.76 | $44.37 | $44.69 | $37.52 | 711,648 |
| 2017-03-28 | $44.54 | $44.88 | $44.49 | $44.85 | $37.65 | 473,528 |
| 2017-03-27 | $45.02 | $45.13 | $44.48 | $44.73 | $37.55 | 342,535 |
| 2017-03-24 | $44.66 | $45.12 | $44.52 | $44.91 | $37.70 | 385,623 |
| 2017-03-23 | $44.61 | $44.97 | $44.34 | $44.75 | $37.57 | 420,744 |
| 2017-03-22 | $44.96 | $45.16 | $44.65 | $44.87 | $37.40 | 654,003 |
| 2017-03-21 | $44.30 | $44.90 | $44.26 | $44.69 | $37.25 | 692,207 |
| 2017-03-20 | $45.10 | $45.15 | $44.26 | $44.37 | $36.99 | 498,634 |
| 2017-03-17 | $44.88 | $45.24 | $44.65 | $45.00 | $37.51 | 933,612 |
| 2017-03-16 | $44.94 | $45.02 | $44.47 | $44.65 | $37.22 | 531,427 |
| 2017-03-15 | $44.34 | $45.21 | $44.19 | $45.03 | $37.54 | 414,892 |
| 2017-03-14 | $44.11 | $44.21 | $43.94 | $44.08 | $36.74 | 314,809 |
| 2017-03-13 | $43.98 | $44.26 | $43.84 | $44.23 | $36.87 | 640,383 |
| 2017-03-10 | $44.22 | $44.28 | $43.83 | $44.02 | $36.69 | 404,971 |
| 2017-03-09 | $44.11 | $44.40 | $43.88 | $43.96 | $36.64 | 515,432 |
| 2017-03-08 | $44.63 | $44.63 | $44.02 | $44.09 | $36.75 | 603,946 |
| 2017-03-07 | $44.75 | $45.05 | $44.75 | $44.89 | $37.42 | 523,105 |
| 2017-03-06 | $45.10 | $45.22 | $44.83 | $44.90 | $37.43 | 724,140 |
| 2017-03-03 | $45.84 | $45.84 | $44.90 | $45.21 | $37.69 | 738,855 |
| 2017-03-02 | $45.27 | $46.05 | $45.10 | $45.75 | $38.14 | 507,554 |
| 2017-03-01 | $44.93 | $45.60 | $44.66 | $45.37 | $37.82 | 737,119 |
| 2017-02-28 | $44.75 | $45.38 | $44.75 | $45.33 | $37.79 | 691,046 |
| 2017-02-27 | $44.78 | $44.88 | $44.43 | $44.82 | $37.36 | 580,376 |
| 2017-02-24 | $44.31 | $44.84 | $44.31 | $44.80 | $37.34 | 677,338 |
| 2017-02-23 | $43.97 | $44.42 | $43.82 | $44.18 | $36.83 | 899,117 |
| 2017-02-22 | $43.70 | $43.95 | $43.40 | $43.74 | $36.46 | 839,302 |
| 2017-02-21 | $42.74 | $43.84 | $42.49 | $43.72 | $36.44 | 1,548,967 |
| 2017-02-17 | $44.23 | $44.28 | $42.41 | $42.98 | $35.83 | 1,008,558 |
| 2017-02-16 | $43.02 | $43.39 | $42.99 | $43.23 | $36.04 | 602,419 |
| 2017-02-15 | $42.93 | $43.15 | $42.81 | $43.03 | $35.87 | 425,424 |
| 2017-02-14 | $43.68 | $43.79 | $43.07 | $43.32 | $36.11 | 538,551 |
| 2017-02-13 | $43.94 | $44.02 | $43.66 | $43.77 | $36.49 | 401,434 |
| 2017-02-10 | $43.54 | $43.97 | $43.44 | $43.95 | $36.64 | 300,374 |
| 2017-02-09 | $43.79 | $43.99 | $43.59 | $43.64 | $36.38 | 341,479 |
| 2017-02-08 | $43.75 | $44.16 | $43.56 | $43.83 | $36.54 | 389,851 |
| 2017-02-07 | $43.63 | $43.65 | $43.33 | $43.61 | $36.35 | 385,342 |
| 2017-02-06 | $43.73 | $43.84 | $43.42 | $43.57 | $36.32 | 294,830 |
| 2017-02-03 | $43.58 | $43.72 | $43.40 | $43.55 | $36.30 | 351,623 |
| 2017-02-02 | $43.11 | $43.46 | $42.84 | $43.46 | $36.23 | 334,628 |
| 2017-02-01 | $43.34 | $43.55 | $42.67 | $42.89 | $35.75 | 499,322 |
| 2017-01-31 | $42.74 | $43.61 | $42.61 | $43.61 | $36.35 | 591,006 |
| 2017-01-30 | $43.06 | $43.14 | $42.69 | $42.83 | $35.70 | 504,978 |
| 2017-01-27 | $43.33 | $43.43 | $43.03 | $43.07 | $35.90 | 312,498 |
| 2017-01-26 | $43.24 | $43.64 | $43.05 | $43.24 | $36.04 | 374,631 |
| 2017-01-25 | $43.61 | $43.83 | $43.21 | $43.33 | $36.12 | 543,730 |
| 2017-01-24 | $43.61 | $43.93 | $43.47 | $43.82 | $36.53 | 514,827 |
| 2017-01-23 | $43.73 | $44.00 | $43.54 | $43.73 | $36.45 | 340,843 |
| 2017-01-20 | $43.48 | $43.86 | $43.45 | $43.67 | $36.40 | 373,709 |
| 2017-01-19 | $43.61 | $43.84 | $43.40 | $43.58 | $36.33 | 542,502 |
| 2017-01-18 | $43.80 | $44.04 | $43.70 | $43.85 | $36.55 | 356,898 |
| 2017-01-17 | $43.74 | $44.15 | $43.58 | $43.95 | $36.64 | 348,032 |
| 2017-01-13 | $43.49 | $43.77 | $43.31 | $43.51 | $36.27 | 195,796 |
| 2017-01-12 | $43.71 | $43.78 | $43.26 | $43.53 | $36.29 | 288,118 |
| 2017-01-11 | $43.27 | $43.69 | $43.21 | $43.65 | $36.39 | 415,217 |
| 2017-01-10 | $43.01 | $43.27 | $42.65 | $43.22 | $36.03 | 433,443 |
| 2017-01-09 | $43.82 | $43.82 | $42.97 | $42.99 | $35.84 | 643,141 |
| 2017-01-06 | $43.30 | $43.85 | $43.17 | $43.64 | $36.38 | 410,742 |
| 2017-01-05 | $43.34 | $43.66 | $42.91 | $43.48 | $36.24 | 302,483 |
| 2017-01-04 | $43.29 | $43.66 | $43.16 | $43.33 | $36.12 | 447,149 |
| 2017-01-03 | $43.25 | $43.35 | $42.91 | $43.13 | $35.95 | 469,812 |
| 2016-12-30 | $43.49 | $43.59 | $43.19 | $43.33 | $36.12 | 294,374 |
| 2016-12-29 | $43.01 | $43.53 | $42.93 | $43.50 | $36.26 | 527,060 |
| 2016-12-28 | $43.29 | $43.29 | $42.88 | $42.96 | $35.81 | 448,051 |
| 2016-12-27 | $43.24 | $43.42 | $43.01 | $43.26 | $36.06 | 393,511 |
| 2016-12-23 | $43.62 | $43.68 | $43.25 | $43.35 | $36.14 | 447,249 |
| 2016-12-22 | $43.40 | $43.51 | $42.35 | $43.50 | $36.26 | 436,979 |
| 2016-12-21 | $43.85 | $44.14 | $43.69 | $43.70 | $36.16 | 510,504 |
| 2016-12-20 | $43.49 | $43.97 | $43.23 | $43.83 | $36.27 | 504,221 |
| 2016-12-19 | $43.62 | $43.81 | $43.35 | $43.68 | $36.14 | 995,246 |
| 2016-12-16 | $43.46 | $43.77 | $43.00 | $43.37 | $35.89 | 1,298,174 |
| 2016-12-15 | $42.31 | $43.06 | $42.11 | $43.03 | $35.61 | 521,445 |
| 2016-12-14 | $43.54 | $43.71 | $42.44 | $42.48 | $35.15 | 470,230 |
| 2016-12-13 | $43.49 | $43.68 | $43.22 | $43.31 | $35.84 | 553,293 |
| 2016-12-12 | $42.39 | $43.37 | $42.33 | $43.22 | $35.76 | 542,367 |
| 2016-12-09 | $42.13 | $42.73 | $42.05 | $42.70 | $35.33 | 435,173 |
| 2016-12-08 | $41.39 | $42.31 | $41.24 | $42.14 | $34.87 | 589,109 |
| 2016-12-07 | $41.10 | $41.85 | $41.04 | $41.75 | $34.55 | 384,597 |
| 2016-12-06 | $41.15 | $41.40 | $40.76 | $40.98 | $33.91 | 596,041 |
| 2016-12-05 | $41.21 | $41.39 | $40.71 | $41.09 | $34.00 | 834,143 |
| 2016-12-02 | $41.37 | $41.89 | $41.20 | $41.33 | $34.20 | 534,161 |
| 2016-12-01 | $41.22 | $41.59 | $40.85 | $41.06 | $33.98 | 599,416 |
| 2016-11-30 | $42.52 | $42.72 | $41.59 | $41.60 | $34.42 | 747,827 |
| 2016-11-29 | $43.30 | $43.70 | $43.08 | $43.15 | $35.71 | 755,326 |
| 2016-11-28 | $42.70 | $43.58 | $42.53 | $43.35 | $35.87 | 381,005 |
| 2016-11-25 | $41.99 | $42.67 | $41.89 | $42.52 | $35.19 | 133,553 |
| 2016-11-23 | $41.65 | $42.22 | $41.65 | $41.86 | $34.64 | 355,587 |
| 2016-11-22 | $41.82 | $42.27 | $41.50 | $42.24 | $34.95 | 659,722 |
| 2016-11-21 | $41.91 | $42.36 | $41.84 | $42.24 | $34.95 | 504,241 |
| 2016-11-18 | $41.54 | $41.89 | $41.49 | $41.74 | $34.54 | 447,903 |
| 2016-11-17 | $41.30 | $41.79 | $41.30 | $41.57 | $34.40 | 386,292 |
| 2016-11-16 | $41.92 | $42.10 | $41.16 | $41.42 | $34.27 | 619,396 |
| 2016-11-15 | $41.39 | $41.91 | $41.18 | $41.74 | $34.54 | 473,011 |
| 2016-11-14 | $41.65 | $41.85 | $40.87 | $41.24 | $34.13 | 965,480 |
| 2016-11-11 | $42.19 | $42.59 | $41.79 | $41.90 | $34.67 | 1,144,303 |
| 2016-11-10 | $42.51 | $42.75 | $41.22 | $42.10 | $34.84 | 795,556 |
| 2016-11-09 | $42.85 | $43.15 | $42.38 | $42.80 | $35.42 | 932,703 |
| 2016-11-08 | $43.15 | $43.91 | $43.10 | $43.77 | $36.22 | 733,078 |
| 2016-11-07 | $42.61 | $43.12 | $42.05 | $43.09 | $35.66 | 529,251 |
| 2016-11-04 | $42.65 | $43.10 | $42.37 | $42.38 | $35.07 | 408,702 |
| 2016-11-03 | $42.13 | $42.66 | $42.06 | $42.51 | $35.18 | 421,298 |
| 2016-11-02 | $42.50 | $42.60 | $41.85 | $42.37 | $35.06 | 558,970 |
| 2016-11-01 | $43.56 | $43.57 | $42.55 | $42.56 | $35.22 | 608,672 |
| 2016-10-31 | $43.05 | $44.32 | $43.05 | $43.64 | $36.11 | 1,082,563 |
| 2016-10-28 | $42.70 | $43.15 | $41.91 | $42.94 | $35.53 | 1,197,939 |
| 2016-10-27 | $41.37 | $41.98 | $41.27 | $41.86 | $34.64 | 456,786 |
| 2016-10-26 | $41.74 | $41.81 | $41.47 | $41.65 | $34.47 | 423,171 |
| 2016-10-25 | $41.64 | $41.82 | $41.59 | $41.75 | $34.55 | 386,015 |
| 2016-10-24 | $41.40 | $41.79 | $41.36 | $41.69 | $34.50 | 333,292 |
| 2016-10-21 | $41.67 | $41.80 | $41.20 | $41.32 | $34.19 | 467,628 |
| 2016-10-20 | $41.96 | $42.15 | $41.75 | $41.92 | $34.69 | 306,634 |
| 2016-10-19 | $41.80 | $41.99 | $41.57 | $41.93 | $34.70 | 514,444 |
| 2016-10-18 | $41.78 | $41.98 | $41.34 | $41.77 | $34.56 | 349,594 |
| 2016-10-17 | $41.64 | $41.79 | $41.46 | $41.55 | $34.38 | 239,294 |
| 2016-10-14 | $41.44 | $41.80 | $41.35 | $41.50 | $34.34 | 283,234 |
| 2016-10-13 | $40.96 | $42.11 | $40.92 | $41.69 | $34.50 | 730,021 |
| 2016-10-12 | $40.39 | $40.89 | $40.39 | $40.87 | $33.82 | 273,322 |
| 2016-10-11 | $40.83 | $40.85 | $40.28 | $40.32 | $33.36 | 408,613 |
| 2016-10-10 | $40.52 | $41.05 | $40.41 | $40.94 | $33.88 | 449,350 |
| 2016-10-07 | $41.18 | $41.51 | $40.58 | $40.59 | $33.59 | 558,412 |
| 2016-10-06 | $40.56 | $40.95 | $40.45 | $40.88 | $33.83 | 337,200 |
| 2016-10-05 | $40.87 | $41.15 | $40.67 | $40.82 | $33.78 | 574,350 |
| 2016-10-04 | $41.94 | $41.94 | $40.52 | $40.73 | $33.70 | 692,169 |
| 2016-10-03 | $42.57 | $42.57 | $41.80 | $41.92 | $34.69 | 598,895 |
| 2016-09-30 | $42.84 | $42.92 | $42.23 | $42.59 | $35.24 | 637,364 |
| 2016-09-29 | $43.05 | $43.05 | $42.45 | $42.67 | $35.31 | 362,054 |
| 2016-09-28 | $43.65 | $43.71 | $42.89 | $43.21 | $35.76 | 406,175 |
| 2016-09-27 | $43.89 | $44.02 | $43.38 | $43.52 | $36.01 | 721,563 |
| 2016-09-26 | $43.98 | $44.12 | $43.70 | $43.76 | $36.21 | 505,043 |
| 2016-09-23 | $43.80 | $44.08 | $43.63 | $43.94 | $36.36 | 726,478 |
| 2016-09-22 | $43.97 | $44.07 | $43.66 | $44.05 | $36.45 | 1,019,722 |
| 2016-09-21 | $43.40 | $44.07 | $43.20 | $44.00 | $36.15 | 895,856 |
| 2016-09-20 | $43.80 | $43.86 | $43.38 | $43.43 | $35.68 | 525,794 |
| 2016-09-19 | $43.08 | $43.66 | $43.01 | $43.62 | $35.83 | 488,063 |
| 2016-09-16 | $42.48 | $43.06 | $42.18 | $43.04 | $35.36 | 1,066,833 |
| 2016-09-15 | $41.85 | $42.48 | $41.72 | $42.45 | $34.87 | 394,523 |
| 2016-09-14 | $41.91 | $42.26 | $41.71 | $41.90 | $34.42 | 383,415 |
| 2016-09-13 | $42.40 | $42.55 | $41.72 | $41.84 | $34.37 | 448,850 |
| 2016-09-12 | $41.97 | $42.60 | $41.88 | $42.55 | $34.96 | 631,531 |
| 2016-09-09 | $43.18 | $43.31 | $42.05 | $42.05 | $34.55 | 496,117 |
| 2016-09-08 | $43.41 | $43.73 | $43.28 | $43.57 | $35.79 | 353,620 |
| 2016-09-07 | $43.31 | $43.74 | $43.00 | $43.63 | $35.84 | 589,728 |
| 2016-09-06 | $42.81 | $43.33 | $42.69 | $43.33 | $35.60 | 377,991 |
| 2016-09-02 | $41.98 | $42.68 | $41.98 | $42.65 | $35.04 | 481,839 |
| 2016-09-01 | $41.99 | $42.23 | $41.88 | $42.03 | $34.53 | 547,321 |
| 2016-08-31 | $41.84 | $42.23 | $41.64 | $42.11 | $34.59 | 821,247 |
| 2016-08-30 | $42.11 | $42.44 | $41.74 | $41.79 | $34.33 | 463,521 |
| 2016-08-29 | $41.71 | $42.27 | $41.71 | $42.22 | $34.68 | 476,882 |
| 2016-08-26 | $42.69 | $43.00 | $41.62 | $41.74 | $34.29 | 399,463 |
| 2016-08-25 | $42.77 | $42.89 | $42.56 | $42.65 | $35.04 | 320,162 |
| 2016-08-24 | $42.62 | $42.75 | $42.18 | $42.71 | $35.09 | 290,998 |
| 2016-08-23 | $43.02 | $43.27 | $42.67 | $42.68 | $35.06 | 241,490 |
| 2016-08-22 | $42.64 | $43.12 | $42.49 | $43.02 | $35.34 | 323,173 |
| 2016-08-19 | $42.96 | $43.00 | $42.43 | $42.58 | $34.98 | 361,415 |
| 2016-08-18 | $42.30 | $43.17 | $42.30 | $43.17 | $35.47 | 628,784 |
| 2016-08-17 | $42.00 | $42.45 | $41.51 | $42.33 | $34.78 | 651,154 |
| 2016-08-16 | $42.40 | $42.40 | $42.00 | $42.01 | $34.51 | 547,088 |
| 2016-08-15 | $43.18 | $43.26 | $42.49 | $42.49 | $34.91 | 610,423 |
| 2016-08-12 | $43.36 | $43.48 | $43.10 | $43.15 | $35.45 | 253,960 |
| 2016-08-11 | $43.16 | $43.22 | $43.02 | $43.12 | $35.42 | 335,866 |
| 2016-08-10 | $42.98 | $43.19 | $42.83 | $43.13 | $35.43 | 626,890 |
| 2016-08-09 | $43.01 | $43.17 | $42.81 | $43.04 | $35.36 | 407,105 |
| 2016-08-08 | $43.17 | $43.38 | $42.85 | $43.05 | $35.37 | 364,559 |
| 2016-08-05 | $43.66 | $43.81 | $43.08 | $43.18 | $35.47 | 541,289 |
| 2016-08-04 | $43.39 | $44.46 | $43.39 | $43.75 | $35.94 | 975,203 |
| 2016-08-03 | $43.72 | $43.97 | $43.22 | $43.39 | $35.65 | 552,162 |
| 2016-08-02 | $43.81 | $44.23 | $43.57 | $43.77 | $35.96 | 753,986 |
| 2016-08-01 | $43.58 | $44.33 | $43.58 | $44.30 | $36.39 | 949,451 |
| 2016-07-29 | $43.70 | $44.01 | $43.60 | $43.67 | $35.88 | 847,072 |
| 2016-07-28 | $43.70 | $43.82 | $43.42 | $43.69 | $35.89 | 482,111 |
| 2016-07-27 | $44.22 | $44.35 | $43.28 | $43.73 | $35.93 | 496,808 |
| 2016-07-26 | $44.58 | $44.67 | $44.09 | $44.28 | $36.38 | 385,653 |
| 2016-07-25 | $44.85 | $45.00 | $44.49 | $44.60 | $36.64 | 375,716 |
| 2016-07-22 | $44.35 | $44.99 | $44.35 | $44.88 | $36.87 | 321,309 |
| 2016-07-21 | $43.93 | $44.50 | $43.83 | $44.38 | $36.46 | 543,916 |
| 2016-07-20 | $44.07 | $44.20 | $43.85 | $44.02 | $36.16 | 322,783 |
| 2016-07-19 | $44.12 | $44.19 | $43.87 | $44.05 | $36.19 | 447,719 |
| 2016-07-18 | $43.94 | $44.12 | $43.90 | $44.06 | $36.20 | 540,499 |
| 2016-07-15 | $43.68 | $44.00 | $43.51 | $43.80 | $35.98 | 394,336 |
| 2016-07-14 | $43.71 | $43.99 | $43.55 | $43.64 | $35.85 | 522,835 |
| 2016-07-13 | $43.80 | $44.15 | $43.72 | $44.06 | $36.20 | 488,535 |
| 2016-07-12 | $43.77 | $43.92 | $43.36 | $43.51 | $35.74 | 893,278 |
| 2016-07-11 | $44.09 | $44.12 | $43.56 | $44.05 | $36.19 | 1,138,968 |
| 2016-07-08 | $43.85 | $44.42 | $43.58 | $44.36 | $36.44 | 915,764 |
| 2016-07-07 | $44.57 | $44.59 | $43.78 | $43.92 | $36.08 | 1,021,284 |
| 2016-07-06 | $45.04 | $45.21 | $44.53 | $44.65 | $36.68 | 1,569,001 |
| 2016-07-05 | $44.49 | $45.10 | $44.49 | $45.04 | $37.00 | 638,273 |
| 2016-07-01 | $44.40 | $44.52 | $43.78 | $44.40 | $36.48 | 465,853 |
| 2016-06-30 | $43.15 | $44.12 | $43.04 | $44.12 | $36.25 | 455,736 |
| 2016-06-29 | $43.14 | $43.48 | $42.94 | $43.06 | $35.37 | 350,003 |
| 2016-06-28 | $43.00 | $43.21 | $42.52 | $42.99 | $35.32 | 740,428 |
| 2016-06-27 | $42.17 | $43.07 | $42.17 | $42.95 | $35.28 | 732,154 |
| 2016-06-24 | $41.65 | $42.72 | $41.58 | $42.28 | $34.73 | 1,142,270 |
| 2016-06-23 | $42.07 | $42.09 | $41.71 | $42.05 | $34.55 | 478,159 |
| 2016-06-22 | $42.52 | $42.57 | $42.26 | $42.27 | $34.46 | 377,149 |
| 2016-06-21 | $42.53 | $42.77 | $42.10 | $42.52 | $34.67 | 371,011 |
| 2016-06-20 | $42.49 | $42.58 | $41.90 | $42.41 | $34.58 | 488,806 |
| 2016-06-17 | $42.67 | $42.67 | $42.06 | $42.44 | $34.60 | 878,985 |
| 2016-06-16 | $42.18 | $42.63 | $42.18 | $42.58 | $34.72 | 335,902 |
| 2016-06-15 | $42.76 | $42.92 | $42.03 | $42.17 | $34.38 | 405,885 |
| 2016-06-14 | $42.55 | $42.84 | $42.27 | $42.79 | $34.89 | 279,494 |
| 2016-06-13 | $42.70 | $42.79 | $42.44 | $42.49 | $34.64 | 318,532 |
| 2016-06-10 | $42.51 | $42.87 | $42.38 | $42.67 | $34.79 | 287,495 |
| 2016-06-09 | $41.99 | $42.64 | $41.99 | $42.56 | $34.70 | 455,993 |
| 2016-06-08 | $41.48 | $42.06 | $41.48 | $42.05 | $34.28 | 287,205 |
| 2016-06-07 | $41.61 | $41.85 | $41.38 | $41.56 | $33.88 | 530,641 |
| 2016-06-06 | $41.51 | $41.94 | $41.41 | $41.51 | $33.84 | 812,115 |
| 2016-06-03 | $41.90 | $42.40 | $41.84 | $42.18 | $34.39 | 491,307 |
| 2016-06-02 | $41.25 | $41.54 | $40.96 | $41.54 | $33.87 | 397,747 |
| 2016-06-01 | $41.05 | $41.40 | $41.01 | $41.36 | $33.72 | 322,610 |
| 2016-05-31 | $40.68 | $41.23 | $40.58 | $41.18 | $33.57 | 693,255 |
| 2016-05-27 | $40.64 | $40.81 | $40.42 | $40.77 | $33.24 | 319,015 |
| 2016-05-26 | $39.94 | $40.57 | $39.85 | $40.51 | $33.03 | 239,917 |
| 2016-05-25 | $40.19 | $40.49 | $39.82 | $39.89 | $32.52 | 473,691 |
| 2016-05-24 | $39.86 | $40.39 | $39.83 | $40.35 | $32.90 | 650,510 |
| 2016-05-23 | $40.44 | $40.54 | $39.82 | $39.83 | $32.47 | 378,844 |
| 2016-05-20 | $40.42 | $40.49 | $40.06 | $40.44 | $32.97 | 383,695 |
| 2016-05-19 | $39.69 | $40.37 | $39.47 | $40.34 | $32.89 | 464,875 |
| 2016-05-18 | $40.37 | $40.76 | $39.69 | $39.87 | $32.51 | 379,872 |
| 2016-05-17 | $41.31 | $41.31 | $40.25 | $40.59 | $33.09 | 609,274 |
| 2016-05-16 | $41.31 | $41.44 | $40.97 | $41.40 | $33.75 | 420,628 |
| 2016-05-13 | $41.53 | $41.68 | $41.19 | $41.39 | $33.75 | 420,547 |
| 2016-05-12 | $41.48 | $41.94 | $41.05 | $41.61 | $33.93 | 500,865 |
| 2016-05-11 | $41.71 | $41.90 | $41.27 | $41.53 | $33.86 | 352,713 |
| 2016-05-10 | $41.60 | $41.77 | $41.33 | $41.66 | $33.97 | 522,568 |
| 2016-05-09 | $41.26 | $41.62 | $41.13 | $41.50 | $33.84 | 696,437 |
| 2016-05-06 | $41.43 | $41.43 | $40.74 | $41.18 | $33.57 | 674,747 |
| 2016-05-05 | $41.28 | $41.76 | $41.17 | $41.48 | $33.82 | 734,261 |
| 2016-05-04 | $40.83 | $41.56 | $40.52 | $41.42 | $33.77 | 848,112 |
| 2016-05-03 | $40.50 | $40.96 | $40.21 | $40.85 | $33.31 | 783,113 |
| 2016-05-02 | $39.80 | $40.69 | $39.69 | $40.50 | $33.02 | 720,736 |
| 2016-04-29 | $38.65 | $39.87 | $38.06 | $39.72 | $32.38 | 1,651,104 |
| 2016-04-28 | $38.42 | $39.07 | $38.26 | $38.85 | $31.68 | 366,783 |
| 2016-04-27 | $38.34 | $39.01 | $38.08 | $38.81 | $31.64 | 415,036 |
| 2016-04-26 | $37.98 | $38.45 | $37.98 | $38.22 | $31.16 | 398,075 |
| 2016-04-25 | $37.96 | $38.16 | $37.77 | $38.10 | $31.06 | 315,487 |
| 2016-04-22 | $38.03 | $38.25 | $37.93 | $38.13 | $31.09 | 568,102 |
| 2016-04-21 | $38.50 | $38.56 | $37.81 | $37.91 | $30.91 | 608,237 |
| 2016-04-20 | $39.58 | $39.78 | $38.55 | $38.59 | $31.46 | 301,374 |
| 2016-04-19 | $39.78 | $39.78 | $39.42 | $39.64 | $32.32 | 257,427 |
| 2016-04-18 | $39.56 | $39.63 | $39.33 | $39.62 | $32.30 | 219,834 |
| 2016-04-15 | $39.29 | $39.59 | $39.07 | $39.56 | $32.25 | 337,571 |
| 2016-04-14 | $38.96 | $39.24 | $38.92 | $39.18 | $31.94 | 340,056 |
| 2016-04-13 | $39.39 | $39.39 | $38.91 | $39.06 | $31.85 | 366,550 |
| 2016-04-12 | $39.21 | $39.42 | $39.04 | $39.31 | $32.05 | 210,425 |
| 2016-04-11 | $39.35 | $39.64 | $38.98 | $39.13 | $31.90 | 304,714 |
| 2016-04-08 | $39.53 | $39.70 | $39.26 | $39.31 | $32.05 | 587,682 |
| 2016-04-07 | $39.23 | $39.61 | $39.14 | $39.27 | $32.02 | 497,253 |
| 2016-04-06 | $39.14 | $39.28 | $38.93 | $39.26 | $32.01 | 390,278 |
| 2016-04-05 | $39.98 | $39.98 | $39.19 | $39.19 | $31.95 | 475,477 |
| 2016-04-04 | $39.73 | $40.03 | $39.52 | $40.00 | $32.61 | 840,628 |
| 2016-04-01 | $39.47 | $39.73 | $39.15 | $39.70 | $32.37 | 1,066,538 |
| 2016-03-31 | $39.40 | $39.63 | $39.22 | $39.49 | $32.20 | 1,123,511 |
| 2016-03-30 | $39.69 | $39.69 | $39.25 | $39.35 | $32.08 | 514,484 |
| 2016-03-29 | $39.22 | $39.64 | $39.04 | $39.58 | $32.27 | 1,058,926 |
| 2016-03-28 | $39.27 | $39.57 | $38.84 | $39.04 | $31.83 | 743,151 |
| 2016-03-24 | $39.35 | $39.61 | $39.05 | $39.32 | $32.06 | 800,212 |
| 2016-03-23 | $38.99 | $39.63 | $38.69 | $39.50 | $32.21 | 530,927 |
| 2016-03-22 | $38.05 | $39.23 | $38.05 | $38.99 | $31.79 | 569,248 |
| 2016-03-21 | $39.42 | $39.55 | $38.92 | $39.46 | $31.93 | 510,855 |
| 2016-03-18 | $39.90 | $39.90 | $39.26 | $39.55 | $32.00 | 771,092 |
| 2016-03-17 | $39.24 | $39.87 | $39.03 | $39.78 | $32.19 | 740,094 |
| 2016-03-16 | $38.85 | $39.31 | $38.39 | $39.24 | $31.75 | 536,156 |
| 2016-03-15 | $38.70 | $39.20 | $38.55 | $38.90 | $31.47 | 459,839 |
| 2016-03-14 | $39.23 | $39.48 | $38.76 | $38.82 | $31.41 | 378,994 |
| 2016-03-11 | $39.18 | $39.39 | $38.89 | $39.24 | $31.75 | 522,124 |
| 2016-03-10 | $38.92 | $39.08 | $38.30 | $38.99 | $31.55 | 674,422 |
| 2016-03-09 | $38.67 | $39.08 | $38.56 | $38.87 | $31.45 | 775,236 |
| 2016-03-08 | $37.94 | $38.86 | $37.71 | $38.76 | $31.36 | 781,222 |
| 2016-03-07 | $37.69 | $37.91 | $37.51 | $37.91 | $30.67 | 980,809 |
| 2016-03-04 | $37.95 | $37.95 | $37.34 | $37.82 | $30.60 | 1,261,078 |
| 2016-03-03 | $37.63 | $38.19 | $37.20 | $38.18 | $30.89 | 858,645 |
| 2016-03-02 | $37.60 | $37.62 | $37.04 | $37.51 | $30.35 | 1,185,818 |
| 2016-03-01 | $38.22 | $38.41 | $37.54 | $37.70 | $30.50 | 470,850 |
| 2016-02-29 | $37.90 | $38.47 | $37.76 | $38.05 | $30.79 | 596,233 |
| 2016-02-26 | $39.08 | $39.18 | $37.94 | $37.95 | $30.71 | 580,526 |
| 2016-02-25 | $38.95 | $39.38 | $38.87 | $39.35 | $31.84 | 453,295 |
| 2016-02-24 | $38.54 | $39.00 | $38.51 | $38.92 | $31.49 | 472,955 |
| 2016-02-23 | $38.21 | $38.64 | $38.02 | $38.56 | $31.20 | 685,225 |
| 2016-02-22 | $38.12 | $38.89 | $38.04 | $38.45 | $31.11 | 969,458 |
| 2016-02-19 | $37.94 | $38.09 | $37.61 | $37.88 | $30.65 | 1,019,059 |
| 2016-02-18 | $37.62 | $38.10 | $37.40 | $37.99 | $30.74 | 2,181,307 |
| 2016-02-17 | $37.85 | $38.13 | $37.51 | $37.57 | $30.40 | 1,442,539 |
| 2016-02-16 | $37.83 | $38.27 | $37.61 | $37.84 | $30.62 | 1,346,380 |
| 2016-02-12 | $39.28 | $39.28 | $37.83 | $38.22 | $30.92 | 1,294,414 |
| 2016-02-11 | $39.41 | $39.62 | $38.98 | $39.02 | $31.57 | 1,245,535 |
| 2016-02-10 | $39.95 | $40.11 | $39.05 | $39.55 | $32.00 | 1,814,850 |
| 2016-02-09 | $39.97 | $40.30 | $39.88 | $39.92 | $32.30 | 1,136,432 |
| 2016-02-08 | $40.18 | $40.41 | $39.26 | $39.95 | $32.32 | 1,140,858 |
| 2016-02-05 | $39.70 | $40.42 | $39.31 | $40.23 | $32.55 | 765,884 |
| 2016-02-04 | $40.11 | $40.44 | $39.79 | $39.90 | $32.28 | 685,815 |
| 2016-02-03 | $40.15 | $40.48 | $39.79 | $40.29 | $32.60 | 1,040,689 |
| 2016-02-02 | $39.24 | $40.15 | $39.15 | $39.97 | $32.34 | 925,080 |
| 2016-02-01 | $38.54 | $39.76 | $38.28 | $39.43 | $31.90 | 1,107,943 |
| 2016-01-29 | $38.40 | $39.02 | $38.25 | $38.87 | $31.45 | 728,625 |
| 2016-01-28 | $37.45 | $38.35 | $37.01 | $38.11 | $30.83 | 689,548 |
| 2016-01-27 | $37.25 | $37.79 | $37.11 | $37.59 | $30.41 | 792,167 |
| 2016-01-26 | $37.14 | $37.76 | $37.14 | $37.42 | $30.28 | 761,107 |
| 2016-01-25 | $37.60 | $37.71 | $36.90 | $37.01 | $29.94 | 829,971 |
| 2016-01-22 | $36.59 | $37.66 | $36.59 | $37.66 | $30.47 | 1,154,408 |
| 2016-01-21 | $36.84 | $37.00 | $36.21 | $36.58 | $29.60 | 1,618,904 |
| 2016-01-20 | $37.40 | $37.74 | $36.23 | $36.83 | $29.80 | 1,207,616 |
| 2016-01-19 | $36.92 | $37.85 | $36.77 | $37.69 | $30.49 | 1,181,007 |
| 2016-01-15 | $36.45 | $36.91 | $36.03 | $36.74 | $29.73 | 1,205,423 |
| 2016-01-14 | $36.76 | $37.57 | $36.29 | $37.39 | $30.25 | 1,238,829 |
| 2016-01-13 | $36.34 | $36.95 | $36.18 | $36.55 | $29.57 | 1,355,808 |
| 2016-01-12 | $36.69 | $36.69 | $35.44 | $36.20 | $29.29 | 799,679 |
| 2016-01-11 | $36.04 | $36.39 | $35.93 | $36.31 | $29.38 | 649,332 |
| 2016-01-08 | $36.03 | $36.33 | $35.86 | $35.94 | $29.08 | 962,921 |
| 2016-01-07 | $35.60 | $35.98 | $35.50 | $35.91 | $29.05 | 1,138,565 |
| 2016-01-06 | $35.70 | $36.04 | $35.64 | $36.03 | $29.15 | 923,844 |
| 2016-01-05 | $35.86 | $36.09 | $35.27 | $35.99 | $29.12 | 564,725 |
| 2016-01-04 | $35.52 | $36.19 | $35.49 | $35.80 | $28.97 | 1,174,961 |
| 2015-12-31 | $37.14 | $37.20 | $36.31 | $36.37 | $29.43 | 557,946 |
| 2015-12-30 | $37.08 | $37.45 | $36.87 | $37.22 | $30.11 | 734,904 |
| 2015-12-29 | $36.95 | $37.20 | $36.82 | $37.13 | $30.04 | 560,310 |
| 2015-12-28 | $36.28 | $36.85 | $36.24 | $36.82 | $29.79 | 517,891 |
| 2015-12-24 | $36.41 | $36.58 | $36.31 | $36.43 | $29.48 | 185,694 |
| 2015-12-23 | $36.00 | $36.61 | $35.55 | $36.49 | $29.52 | 505,470 |
| 2015-12-22 | $35.41 | $36.35 | $35.04 | $36.23 | $29.07 | 891,193 |
| 2015-12-21 | $36.28 | $36.32 | $35.10 | $35.31 | $28.34 | 1,481,724 |
| 2015-12-18 | $36.86 | $37.11 | $36.12 | $36.14 | $29.00 | 1,899,806 |
| 2015-12-17 | $37.26 | $37.80 | $36.97 | $37.00 | $29.69 | 1,220,585 |
| 2015-12-16 | $36.74 | $37.33 | $36.60 | $37.28 | $29.92 | 712,677 |
| 2015-12-15 | $36.12 | $36.78 | $36.03 | $36.59 | $29.36 | 622,557 |
| 2015-12-14 | $36.02 | $36.30 | $35.92 | $36.11 | $28.98 | 937,516 |
| 2015-12-11 | $35.63 | $36.22 | $35.49 | $36.09 | $28.96 | 858,555 |
| 2015-12-10 | $36.44 | $36.44 | $35.72 | $35.84 | $28.76 | 616,090 |
| 2015-12-09 | $36.58 | $36.96 | $36.34 | $36.45 | $29.25 | 607,095 |
| 2015-12-08 | $36.68 | $36.90 | $36.42 | $36.65 | $29.41 | 684,653 |
| 2015-12-07 | $36.78 | $36.96 | $36.49 | $36.76 | $29.50 | 700,643 |
| 2015-12-04 | $36.18 | $36.89 | $36.18 | $36.89 | $29.60 | 838,868 |
| 2015-12-03 | $36.48 | $36.58 | $36.01 | $36.06 | $28.94 | 441,687 |
| 2015-12-02 | $37.30 | $37.30 | $36.55 | $36.55 | $29.33 | 583,335 |
| 2015-12-01 | $37.06 | $37.46 | $36.94 | $37.44 | $30.05 | 718,151 |
| 2015-11-30 | $36.74 | $37.15 | $36.69 | $36.92 | $29.63 | 734,281 |
| 2015-11-27 | $36.61 | $36.85 | $36.52 | $36.70 | $29.45 | 250,610 |
| 2015-11-25 | $36.74 | $36.76 | $36.39 | $36.62 | $29.39 | 378,115 |
| 2015-11-24 | $36.43 | $36.86 | $36.18 | $36.77 | $29.51 | 613,729 |
| 2015-11-23 | $37.15 | $37.25 | $36.53 | $36.59 | $29.36 | 933,219 |
| 2015-11-20 | $36.85 | $37.12 | $36.67 | $37.02 | $29.71 | 929,231 |
| 2015-11-19 | $35.96 | $36.72 | $35.90 | $36.66 | $29.42 | 1,080,086 |
| 2015-11-18 | $35.33 | $35.97 | $34.99 | $35.95 | $28.85 | 903,830 |
| 2015-11-17 | $35.85 | $36.07 | $35.14 | $35.28 | $28.31 | 827,161 |
| 2015-11-16 | $35.06 | $35.93 | $35.06 | $35.92 | $28.83 | 693,386 |
| 2015-11-13 | $35.30 | $35.83 | $34.97 | $35.03 | $28.11 | 682,433 |
| 2015-11-12 | $36.02 | $36.23 | $35.26 | $35.35 | $28.37 | 751,965 |
| 2015-11-11 | $35.93 | $36.24 | $35.66 | $36.10 | $28.97 | 785,810 |
| 2015-11-10 | $35.60 | $36.10 | $35.58 | $35.85 | $28.77 | 939,899 |
| 2015-11-09 | $35.31 | $35.75 | $35.23 | $35.60 | $28.57 | 723,156 |
| 2015-11-06 | $36.42 | $36.50 | $35.17 | $35.46 | $28.46 | 828,830 |
| 2015-11-05 | $37.25 | $37.34 | $37.09 | $37.14 | $29.80 | 706,582 |
| 2015-11-04 | $36.94 | $37.43 | $36.81 | $37.29 | $29.93 | 652,680 |
| 2015-11-03 | $36.69 | $36.97 | $36.46 | $36.94 | $29.64 | 978,617 |
| 2015-11-02 | $37.06 | $37.18 | $36.64 | $36.79 | $29.52 | 902,735 |
| 2015-10-30 | $37.05 | $37.46 | $36.85 | $37.08 | $29.76 | 1,011,498 |
| 2015-10-29 | $37.08 | $37.09 | $36.56 | $36.96 | $29.66 | 932,033 |
| 2015-10-28 | $37.78 | $38.25 | $36.88 | $37.41 | $30.02 | 1,649,613 |
| 2015-10-27 | $38.30 | $38.95 | $38.15 | $38.23 | $30.68 | 1,497,118 |
| 2015-10-26 | $38.40 | $38.69 | $38.02 | $38.61 | $30.98 | 1,000,247 |
| 2015-10-23 | $38.89 | $38.89 | $38.10 | $38.31 | $30.74 | 437,994 |
| 2015-10-22 | $38.65 | $38.89 | $38.44 | $38.89 | $31.21 | 771,563 |
| 2015-10-21 | $38.90 | $39.08 | $38.45 | $38.46 | $30.86 | 454,960 |
| 2015-10-20 | $38.37 | $38.82 | $38.25 | $38.68 | $31.04 | 473,934 |
| 2015-10-19 | $38.34 | $38.49 | $38.05 | $38.49 | $30.89 | 518,672 |
| 2015-10-16 | $38.44 | $38.77 | $38.33 | $38.44 | $30.85 | 562,388 |
| 2015-10-15 | $37.82 | $38.33 | $37.68 | $38.30 | $30.74 | 380,399 |
| 2015-10-14 | $37.70 | $38.11 | $37.70 | $37.76 | $30.30 | 502,570 |
| 2015-10-13 | $37.73 | $37.99 | $37.59 | $37.68 | $30.24 | 630,580 |
| 2015-10-12 | $37.51 | $37.97 | $36.53 | $37.75 | $30.29 | 590,922 |
| 2015-10-09 | $37.39 | $37.53 | $37.19 | $37.40 | $30.01 | 374,110 |
| 2015-10-08 | $36.73 | $37.39 | $36.61 | $37.33 | $29.96 | 699,136 |
| 2015-10-07 | $36.83 | $36.97 | $36.63 | $36.76 | $29.50 | 765,588 |
| 2015-10-06 | $37.37 | $37.43 | $36.84 | $36.89 | $29.60 | 658,781 |
| 2015-10-05 | $37.13 | $37.40 | $36.80 | $37.39 | $30.01 | 761,347 |
| 2015-10-02 | $36.61 | $37.01 | $36.32 | $36.95 | $29.65 | 776,113 |
| 2015-10-01 | $36.98 | $37.07 | $36.12 | $36.42 | $29.23 | 700,910 |
| 2015-09-30 | $36.33 | $37.03 | $36.11 | $36.97 | $29.67 | 792,531 |
| 2015-09-29 | $36.29 | $36.68 | $35.98 | $36.14 | $29.00 | 1,274,597 |
| 2015-09-28 | $36.38 | $36.74 | $36.15 | $36.39 | $29.20 | 808,212 |
| 2015-09-25 | $36.12 | $36.97 | $35.91 | $36.51 | $29.30 | 799,122 |
| 2015-09-24 | $35.53 | $36.14 | $35.26 | $36.06 | $28.94 | 1,134,896 |
| 2015-09-23 | $35.18 | $35.72 | $35.07 | $35.70 | $28.65 | 942,923 |
| 2015-09-22 | $35.56 | $35.93 | $35.44 | $35.61 | $28.34 | 704,813 |
| 2015-09-21 | $35.66 | $36.00 | $35.44 | $35.85 | $28.53 | 690,077 |
| 2015-09-18 | $35.14 | $35.81 | $35.14 | $35.51 | $28.26 | 1,671,982 |
| 2015-09-17 | $34.90 | $35.86 | $34.90 | $35.43 | $28.20 | 640,939 |
| 2015-09-16 | $34.79 | $35.16 | $34.66 | $34.94 | $27.81 | 536,650 |
| 2015-09-15 | $34.67 | $34.81 | $34.37 | $34.75 | $27.65 | 410,548 |
| 2015-09-14 | $34.50 | $34.91 | $34.50 | $34.66 | $27.58 | 481,541 |
| 2015-09-11 | $33.97 | $34.53 | $33.82 | $34.52 | $27.47 | 420,743 |
| 2015-09-10 | $34.29 | $34.46 | $34.00 | $34.11 | $27.15 | 519,176 |
| 2015-09-09 | $34.80 | $34.93 | $34.21 | $34.28 | $27.28 | 917,036 |
| 2015-09-08 | $34.17 | $34.80 | $34.11 | $34.76 | $27.66 | 925,492 |
| 2015-09-04 | $33.77 | $33.96 | $33.59 | $33.72 | $26.83 | 1,003,338 |