Prudential plc (PUK) Exchange: NYSE
Data as of April 26, 2024
$18.45 ($0.32) 1.77%
Prudential plc - Daily Information
Click for more stock information on Prudential plc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.40 |
| Previous Close | $18.45 |
| High | $18.58 |
| Low | $18.27 |
| Adjusted Open | $18.40 |
| Previous Adjusted Close | $18.45 |
| Adjusted High | $18.58 |
| Adjusted Low | $18.27 |
About Prudential plc (PUK)
Prudential plc is an international financial services group with businesses in Europe, the Asia Pacific region, the United States, and Africa. It was founded in London in 1848 and is one of the oldest and largest life insurance companies in the world. It provides life insurance, retirement savings, investment management services and other financial products to over 24 million customers. Since its inception, Prudential has grown to become a leader in the insurance and retirement savings markets. The company has a presence in over 20 countries across the world, and provides a range of services to customers in those countries, from providing life insurance to helping people invest in the stock market. Prudential also has a strong commitment to sustainability and corporate social responsibility, and is focused on making a positive difference in the lives of its customers and their communities through its commitment to responsible business practices.
Invest in Prudential plc (PUK)
Historical Stock Data for Prudential plc (PUK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $18.40 | $18.58 | $18.27 | $18.45 | $18.45 | 964,985 |
| 2024-04-19 | $18.00 | $18.17 | $18.00 | $18.13 | $18.13 | 1,007,531 |
| 2024-04-18 | $17.84 | $18.21 | $17.78 | $18.05 | $18.05 | 912,015 |
| 2024-04-17 | $17.62 | $17.72 | $17.32 | $17.64 | $17.64 | 1,537,230 |
| 2024-04-16 | $17.22 | $17.37 | $17.12 | $17.26 | $17.26 | 1,369,628 |
| 2024-04-15 | $18.01 | $18.01 | $17.55 | $17.67 | $17.67 | 1,615,200 |
| 2024-04-12 | $17.64 | $17.78 | $17.51 | $17.52 | $17.52 | 1,365,953 |
| 2024-04-11 | $18.14 | $18.18 | $17.91 | $18.06 | $18.06 | 948,499 |
| 2024-04-10 | $18.15 | $18.18 | $17.82 | $17.96 | $17.96 | 720,572 |
| 2024-04-09 | $18.60 | $18.65 | $18.37 | $18.46 | $18.46 | 735,723 |
| 2024-04-08 | $18.27 | $18.43 | $18.24 | $18.33 | $18.33 | 974,221 |
| 2024-04-05 | $18.19 | $18.35 | $18.13 | $18.26 | $18.26 | 924,621 |
| 2024-04-04 | $18.67 | $18.73 | $18.17 | $18.18 | $18.18 | 849,876 |
| 2024-04-03 | $18.26 | $18.48 | $18.12 | $18.40 | $18.40 | 851,001 |
| 2024-04-02 | $18.75 | $18.79 | $18.52 | $18.59 | $18.59 | 2,243,591 |
| 2024-04-01 | $19.24 | $19.24 | $18.93 | $18.99 | $18.99 | 1,280,375 |
| 2024-03-28 | $19.37 | $19.45 | $19.08 | $19.27 | $18.99 | 2,328,863 |
| 2024-03-27 | $19.09 | $19.33 | $19.03 | $19.30 | $19.02 | 1,518,338 |
| 2024-03-26 | $19.37 | $19.46 | $19.19 | $19.21 | $19.21 | 1,095,273 |
| 2024-03-25 | $19.65 | $19.81 | $19.64 | $19.64 | $19.64 | 729,118 |
| 2024-03-22 | $19.59 | $19.86 | $19.59 | $19.86 | $19.86 | 993,920 |
| 2024-03-21 | $19.46 | $19.68 | $19.38 | $19.41 | $19.41 | 983,606 |
| 2024-03-20 | $18.72 | $19.33 | $18.60 | $19.25 | $19.25 | 1,635,971 |
| 2024-03-19 | $19.91 | $20.09 | $19.89 | $20.02 | $20.02 | 620,486 |
| 2024-03-18 | $20.23 | $20.25 | $20.09 | $20.10 | $20.10 | 566,964 |
| 2024-03-15 | $20.53 | $20.62 | $20.37 | $20.51 | $20.51 | 751,504 |
| 2024-03-14 | $20.84 | $20.88 | $20.39 | $20.49 | $20.49 | 1,391,412 |
| 2024-03-13 | $20.91 | $21.05 | $20.87 | $20.99 | $20.99 | 447,785 |
| 2024-03-12 | $21.26 | $21.27 | $20.91 | $20.98 | $20.98 | 655,772 |
| 2024-03-11 | $20.18 | $20.54 | $20.18 | $20.53 | $20.53 | 464,585 |
| 2024-03-08 | $20.53 | $20.59 | $20.25 | $20.31 | $20.31 | 428,457 |
| 2024-03-07 | $20.22 | $20.42 | $20.11 | $20.34 | $20.34 | 546,426 |
| 2024-03-06 | $19.81 | $19.83 | $19.63 | $19.67 | $19.67 | 697,715 |
| 2024-03-05 | $19.47 | $19.62 | $19.42 | $19.48 | $19.48 | 703,484 |
| 2024-03-04 | $19.82 | $19.97 | $19.67 | $19.88 | $19.88 | 548,627 |
| 2024-03-01 | $19.88 | $20.19 | $19.80 | $20.12 | $20.12 | 681,877 |
| 2024-02-29 | $20.31 | $20.35 | $19.93 | $20.11 | $20.11 | 708,801 |
| 2024-02-28 | $20.39 | $20.46 | $20.20 | $20.21 | $20.21 | 558,468 |
| 2024-02-27 | $20.83 | $20.88 | $20.72 | $20.79 | $20.79 | 824,989 |
| 2024-02-26 | $21.09 | $21.12 | $20.88 | $20.93 | $20.93 | 564,042 |
| 2024-02-23 | $20.93 | $21.23 | $20.90 | $21.16 | $21.16 | 649,295 |
| 2024-02-22 | $21.12 | $21.33 | $21.03 | $21.26 | $21.26 | 599,969 |
| 2024-02-21 | $21.11 | $21.24 | $21.04 | $21.23 | $21.23 | 695,945 |
| 2024-02-20 | $20.86 | $21.02 | $20.84 | $20.95 | $20.95 | 719,725 |
| 2024-02-16 | $21.32 | $21.42 | $21.21 | $21.26 | $21.26 | 632,801 |
| 2024-02-15 | $20.48 | $20.80 | $20.48 | $20.76 | $20.76 | 589,257 |
| 2024-02-14 | $20.14 | $20.29 | $20.08 | $20.28 | $20.28 | 749,763 |
| 2024-02-13 | $20.40 | $20.45 | $19.86 | $20.02 | $20.02 | 827,444 |
| 2024-02-12 | $20.54 | $20.93 | $20.54 | $20.85 | $20.85 | 949,561 |
| 2024-02-09 | $20.64 | $20.69 | $20.39 | $20.54 | $20.54 | 592,486 |
| 2024-02-08 | $20.89 | $21.10 | $20.82 | $21.00 | $21.00 | 1,149,211 |
| 2024-02-07 | $21.21 | $21.35 | $21.00 | $21.35 | $21.35 | 1,038,915 |
| 2024-02-06 | $21.23 | $21.60 | $21.18 | $21.55 | $21.55 | 683,178 |
| 2024-02-05 | $20.62 | $20.74 | $20.44 | $20.67 | $20.67 | 534,524 |
| 2024-02-02 | $20.84 | $20.90 | $20.56 | $20.74 | $20.74 | 502,919 |
| 2024-02-01 | $20.91 | $20.93 | $20.50 | $20.89 | $20.89 | 630,905 |
| 2024-01-31 | $21.12 | $21.13 | $20.67 | $20.68 | $20.68 | 697,857 |
| 2024-01-30 | $21.11 | $21.31 | $21.04 | $21.24 | $21.24 | 677,602 |
| 2024-01-29 | $21.44 | $21.47 | $21.13 | $21.45 | $21.45 | 652,414 |
| 2024-01-26 | $21.98 | $22.07 | $21.80 | $21.87 | $21.87 | 1,460,338 |
| 2024-01-25 | $21.47 | $21.58 | $21.29 | $21.57 | $21.57 | 1,271,666 |
| 2024-01-24 | $21.45 | $21.60 | $21.31 | $21.31 | $21.31 | 799,710 |
| 2024-01-23 | $20.87 | $21.07 | $20.84 | $21.07 | $21.07 | 679,559 |
| 2024-01-22 | $20.37 | $20.57 | $20.34 | $20.45 | $20.45 | 876,679 |
| 2024-01-19 | $20.13 | $20.49 | $20.06 | $20.47 | $20.47 | 852,628 |
| 2024-01-18 | $20.07 | $20.26 | $19.95 | $20.23 | $20.23 | 1,477,539 |
| 2024-01-17 | $19.91 | $19.95 | $19.68 | $19.80 | $19.80 | 1,010,014 |
| 2024-01-16 | $20.58 | $20.63 | $20.39 | $20.52 | $20.52 | 942,426 |
| 2024-01-12 | $21.39 | $21.51 | $21.15 | $21.20 | $21.20 | 653,908 |
| 2024-01-11 | $21.61 | $21.65 | $21.13 | $21.33 | $21.33 | 822,131 |
| 2024-01-10 | $21.55 | $21.65 | $21.46 | $21.63 | $21.63 | 455,585 |
| 2024-01-09 | $21.57 | $21.69 | $21.49 | $21.57 | $21.57 | 554,735 |
| 2024-01-08 | $21.48 | $21.81 | $21.45 | $21.79 | $21.79 | 1,100,764 |
| 2024-01-05 | $21.08 | $21.34 | $21.03 | $21.09 | $21.09 | 1,276,028 |
| 2024-01-04 | $21.28 | $21.41 | $21.21 | $21.23 | $21.23 | 679,559 |
| 2024-01-03 | $21.05 | $21.38 | $21.01 | $21.29 | $21.29 | 895,221 |
| 2024-01-02 | $21.74 | $21.85 | $21.62 | $21.66 | $21.66 | 771,278 |
| 2023-12-29 | $22.48 | $22.50 | $22.29 | $22.45 | $22.45 | 430,444 |
| 2023-12-28 | $22.36 | $22.52 | $22.35 | $22.39 | $22.39 | 351,321 |
| 2023-12-27 | $22.33 | $22.41 | $22.29 | $22.38 | $22.38 | 365,387 |
| 2023-12-26 | $22.10 | $22.26 | $22.09 | $22.22 | $22.22 | 251,581 |
| 2023-12-22 | $22.06 | $22.26 | $21.98 | $22.09 | $22.09 | 328,574 |
| 2023-12-21 | $22.13 | $22.24 | $21.95 | $22.23 | $22.23 | 509,534 |
| 2023-12-20 | $22.06 | $22.16 | $21.71 | $21.72 | $21.72 | 512,659 |
| 2023-12-19 | $21.96 | $22.23 | $21.95 | $22.09 | $22.09 | 558,246 |
| 2023-12-18 | $22.04 | $22.04 | $21.83 | $21.93 | $21.93 | 582,715 |
| 2023-12-15 | $22.40 | $22.46 | $22.08 | $22.08 | $22.08 | 843,537 |
| 2023-12-14 | $22.69 | $22.93 | $22.58 | $22.63 | $22.63 | 1,071,732 |
| 2023-12-13 | $21.78 | $22.25 | $21.59 | $22.25 | $22.25 | 742,372 |
| 2023-12-12 | $22.29 | $22.30 | $22.12 | $22.20 | $22.20 | 573,343 |
| 2023-12-11 | $22.49 | $22.59 | $22.46 | $22.51 | $22.51 | 745,080 |
| 2023-12-08 | $22.20 | $22.44 | $22.20 | $22.37 | $22.37 | 550,060 |
| 2023-12-07 | $22.06 | $22.11 | $21.86 | $22.09 | $22.09 | 496,896 |
| 2023-12-06 | $22.40 | $22.45 | $22.07 | $22.07 | $22.07 | 642,573 |
| 2023-12-05 | $21.54 | $21.61 | $21.41 | $21.42 | $21.42 | 630,240 |
| 2023-12-04 | $21.73 | $21.99 | $21.73 | $21.92 | $21.92 | 537,332 |
| 2023-12-01 | $21.77 | $22.25 | $21.71 | $22.20 | $22.20 | 659,332 |
| 2023-11-30 | $21.84 | $22.03 | $21.68 | $21.93 | $21.93 | 845,590 |
| 2023-11-29 | $22.14 | $22.21 | $21.66 | $21.77 | $21.77 | 832,504 |
| 2023-11-28 | $22.67 | $22.69 | $22.42 | $22.53 | $22.53 | 781,350 |
| 2023-11-27 | $23.10 | $23.13 | $22.99 | $23.06 | $23.06 | 478,256 |
| 2023-11-24 | $23.09 | $23.37 | $23.09 | $23.36 | $23.36 | 262,039 |
| 2023-11-22 | $22.99 | $23.00 | $22.81 | $22.97 | $22.97 | 350,032 |
| 2023-11-21 | $23.10 | $23.23 | $23.05 | $23.11 | $23.11 | 466,403 |
| 2023-11-20 | $23.40 | $23.62 | $23.34 | $23.58 | $23.58 | 478,217 |
| 2023-11-17 | $23.68 | $23.73 | $23.50 | $23.67 | $23.67 | 651,861 |
| 2023-11-16 | $22.88 | $23.00 | $22.78 | $22.87 | $22.87 | 505,998 |
| 2023-11-15 | $23.57 | $23.58 | $23.22 | $23.24 | $23.24 | 596,666 |
| 2023-11-14 | $22.93 | $23.14 | $22.92 | $23.04 | $23.04 | 838,829 |
| 2023-11-13 | $21.85 | $22.14 | $21.83 | $22.09 | $22.09 | 548,427 |
| 2023-11-10 | $21.55 | $21.92 | $21.41 | $21.91 | $21.91 | 533,993 |
| 2023-11-09 | $22.12 | $22.29 | $21.84 | $21.88 | $21.88 | 451,065 |
| 2023-11-08 | $21.92 | $22.10 | $21.85 | $21.90 | $21.90 | 563,198 |
| 2023-11-07 | $22.24 | $22.29 | $22.10 | $22.17 | $22.17 | 574,940 |
| 2023-11-06 | $22.68 | $22.74 | $22.14 | $22.23 | $22.23 | 803,177 |
| 2023-11-03 | $22.26 | $22.42 | $22.12 | $22.28 | $22.28 | 676,991 |
| 2023-11-02 | $21.50 | $21.58 | $21.22 | $21.48 | $21.48 | 581,009 |
| 2023-11-01 | $21.03 | $21.19 | $20.77 | $21.03 | $21.03 | 555,539 |
| 2023-10-31 | $21.06 | $21.12 | $20.83 | $20.96 | $20.96 | 899,515 |
| 2023-10-30 | $20.97 | $21.09 | $20.87 | $21.05 | $21.05 | 940,077 |
| 2023-10-27 | $20.79 | $20.81 | $20.25 | $20.33 | $20.33 | 949,965 |
| 2023-10-26 | $20.12 | $20.30 | $19.98 | $20.15 | $20.15 | 620,034 |
| 2023-10-25 | $20.05 | $20.39 | $20.03 | $20.10 | $20.10 | 910,497 |
| 2023-10-24 | $20.02 | $20.49 | $19.95 | $20.42 | $20.42 | 759,217 |
| 2023-10-23 | $20.01 | $20.51 | $19.90 | $20.27 | $20.27 | 644,094 |
| 2023-10-20 | $20.47 | $20.56 | $20.26 | $20.28 | $20.28 | 554,473 |
| 2023-10-19 | $21.16 | $21.21 | $20.79 | $20.84 | $20.84 | 803,250 |
| 2023-10-18 | $21.59 | $21.59 | $21.21 | $21.22 | $21.22 | 853,564 |
| 2023-10-17 | $21.48 | $21.88 | $21.48 | $21.68 | $21.68 | 910,731 |
| 2023-10-16 | $22.04 | $22.14 | $21.94 | $22.09 | $22.09 | 864,633 |
| 2023-10-13 | $21.85 | $21.99 | $21.47 | $21.59 | $21.59 | 1,059,513 |
| 2023-10-12 | $22.44 | $22.44 | $21.95 | $22.11 | $22.11 | 948,619 |
| 2023-10-11 | $22.62 | $22.75 | $22.33 | $22.56 | $22.56 | 936,645 |
| 2023-10-10 | $22.28 | $22.32 | $22.01 | $22.11 | $22.11 | 982,296 |
| 2023-10-09 | $21.33 | $21.63 | $21.30 | $21.60 | $21.60 | 568,132 |
| 2023-10-06 | $21.36 | $21.71 | $21.15 | $21.61 | $21.61 | 1,299,068 |
| 2023-10-05 | $21.03 | $21.23 | $20.97 | $21.15 | $21.15 | 1,036,412 |
| 2023-10-04 | $21.26 | $21.29 | $20.88 | $21.17 | $21.17 | 551,649 |
| 2023-10-03 | $21.09 | $21.24 | $20.93 | $21.07 | $21.07 | 630,918 |
| 2023-10-02 | $21.48 | $21.49 | $20.94 | $21.02 | $21.02 | 776,557 |
| 2023-09-29 | $22.28 | $22.32 | $21.84 | $21.92 | $21.92 | 654,507 |
| 2023-09-28 | $21.78 | $22.06 | $21.74 | $21.90 | $21.90 | 584,912 |
| 2023-09-27 | $21.99 | $22.07 | $21.68 | $21.88 | $21.88 | 555,808 |
| 2023-09-26 | $21.85 | $22.09 | $21.73 | $21.74 | $21.74 | 605,195 |
| 2023-09-25 | $21.69 | $21.88 | $21.61 | $21.79 | $21.79 | 826,750 |
| 2023-09-22 | $22.55 | $22.59 | $22.25 | $22.29 | $22.29 | 445,831 |
| 2023-09-21 | $22.75 | $22.79 | $22.53 | $22.55 | $22.55 | 437,608 |
| 2023-09-20 | $23.24 | $23.39 | $22.92 | $22.94 | $22.94 | 523,675 |
| 2023-09-19 | $23.14 | $23.25 | $23.03 | $23.15 | $23.15 | 384,508 |
| 2023-09-18 | $23.02 | $23.08 | $22.91 | $22.95 | $22.95 | 581,325 |
| 2023-09-15 | $23.54 | $23.77 | $23.53 | $23.57 | $23.57 | 572,148 |
| 2023-09-14 | $23.20 | $23.52 | $23.18 | $23.42 | $23.42 | 438,686 |
| 2023-09-13 | $22.59 | $23.02 | $22.51 | $22.90 | $22.90 | 468,017 |
| 2023-09-12 | $22.60 | $22.80 | $22.58 | $22.58 | $22.58 | 587,545 |
| 2023-09-11 | $22.87 | $22.94 | $22.72 | $22.77 | $22.77 | 712,427 |
| 2023-09-08 | $22.83 | $22.87 | $22.67 | $22.77 | $22.77 | 486,701 |
| 2023-09-07 | $23.02 | $23.09 | $22.81 | $22.87 | $22.87 | 751,310 |
| 2023-09-06 | $23.78 | $23.95 | $23.63 | $23.75 | $23.75 | 533,447 |
| 2023-09-05 | $24.52 | $24.59 | $24.23 | $24.23 | $24.23 | 386,731 |
| 2023-09-01 | $25.00 | $25.07 | $24.75 | $24.84 | $24.84 | 430,796 |
| 2023-08-31 | $25.29 | $25.30 | $24.65 | $24.71 | $24.71 | 492,049 |
| 2023-08-30 | $26.00 | $26.18 | $25.67 | $25.69 | $25.69 | 685,830 |
| 2023-08-29 | $25.10 | $25.40 | $25.04 | $25.24 | $25.24 | 677,068 |
| 2023-08-28 | $24.55 | $24.80 | $24.55 | $24.67 | $24.67 | 356,487 |
| 2023-08-25 | $24.37 | $24.41 | $23.93 | $24.33 | $24.33 | 539,063 |
| 2023-08-24 | $24.52 | $24.75 | $24.39 | $24.39 | $24.39 | 594,220 |
| 2023-08-23 | $24.48 | $24.84 | $24.45 | $24.75 | $24.75 | 686,721 |
| 2023-08-22 | $24.25 | $24.29 | $24.12 | $24.14 | $24.14 | 455,452 |
| 2023-08-21 | $24.01 | $24.16 | $23.89 | $24.13 | $24.13 | 647,381 |
| 2023-08-18 | $24.28 | $24.42 | $24.13 | $24.33 | $24.33 | 601,872 |
| 2023-08-17 | $25.35 | $25.36 | $24.94 | $24.96 | $24.96 | 384,294 |
| 2023-08-16 | $25.20 | $25.26 | $25.01 | $25.04 | $25.04 | 379,393 |
| 2023-08-15 | $25.34 | $25.35 | $24.98 | $25.01 | $25.01 | 404,507 |
| 2023-08-14 | $25.34 | $25.66 | $25.09 | $25.64 | $25.64 | 464,466 |
| 2023-08-11 | $25.76 | $26.06 | $25.74 | $25.87 | $25.87 | 304,438 |
| 2023-08-10 | $26.74 | $26.94 | $26.31 | $26.39 | $26.39 | 329,328 |
| 2023-08-09 | $26.22 | $26.28 | $25.94 | $26.10 | $26.10 | 410,183 |
| 2023-08-08 | $25.96 | $26.20 | $25.74 | $26.16 | $26.16 | 352,648 |
| 2023-08-07 | $26.50 | $26.56 | $26.24 | $26.47 | $26.47 | 322,749 |
| 2023-08-04 | $26.25 | $26.66 | $26.20 | $26.31 | $26.31 | 530,750 |
| 2023-08-03 | $25.78 | $26.35 | $25.70 | $26.26 | $26.26 | 647,791 |
| 2023-08-02 | $26.04 | $26.16 | $25.78 | $25.87 | $25.87 | 508,957 |
| 2023-08-01 | $27.16 | $27.35 | $27.09 | $27.15 | $27.15 | 271,381 |
| 2023-07-31 | $27.95 | $28.27 | $27.87 | $27.92 | $27.92 | 267,801 |
| 2023-07-28 | $28.11 | $28.50 | $28.00 | $28.33 | $28.33 | 243,553 |
| 2023-07-27 | $28.19 | $28.33 | $27.79 | $27.85 | $27.85 | 413,436 |
| 2023-07-26 | $27.86 | $28.54 | $27.86 | $28.47 | $28.47 | 458,601 |
| 2023-07-25 | $28.05 | $28.19 | $27.89 | $28.05 | $28.05 | 417,424 |
| 2023-07-24 | $26.89 | $27.25 | $26.84 | $27.12 | $27.12 | 554,970 |
| 2023-07-21 | $27.20 | $27.20 | $26.87 | $26.93 | $26.93 | 505,308 |
| 2023-07-20 | $27.72 | $28.09 | $27.64 | $27.66 | $27.66 | 348,920 |
| 2023-07-19 | $27.64 | $27.71 | $27.48 | $27.65 | $27.65 | 374,084 |
| 2023-07-18 | $27.76 | $28.28 | $27.73 | $28.22 | $28.22 | 477,164 |
| 2023-07-17 | $27.75 | $27.87 | $27.71 | $27.79 | $27.79 | 454,319 |
| 2023-07-14 | $28.39 | $28.39 | $28.01 | $28.04 | $28.04 | 380,128 |
| 2023-07-13 | $28.44 | $28.59 | $28.36 | $28.39 | $28.39 | 386,818 |
| 2023-07-12 | $27.81 | $27.88 | $27.47 | $27.61 | $27.61 | 923,054 |
| 2023-07-11 | $26.87 | $27.17 | $26.87 | $27.13 | $27.13 | 315,140 |
| 2023-07-10 | $26.82 | $27.15 | $26.79 | $26.89 | $26.89 | 481,833 |
| 2023-07-07 | $26.63 | $27.04 | $26.63 | $26.89 | $26.89 | 459,714 |
| 2023-07-06 | $26.67 | $26.70 | $26.28 | $26.66 | $26.66 | 410,876 |
| 2023-07-05 | $27.38 | $27.39 | $27.07 | $27.12 | $27.12 | 442,363 |
| 2023-07-03 | $28.11 | $28.39 | $28.10 | $28.29 | $28.29 | 229,003 |
| 2023-06-30 | $28.00 | $28.37 | $27.96 | $28.32 | $28.32 | 327,616 |
| 2023-06-29 | $27.39 | $27.52 | $27.30 | $27.48 | $27.48 | 329,494 |
| 2023-06-28 | $28.11 | $28.21 | $27.98 | $28.07 | $28.07 | 252,861 |
| 2023-06-27 | $27.93 | $28.18 | $27.82 | $28.13 | $28.13 | 407,564 |
| 2023-06-26 | $27.23 | $27.57 | $27.22 | $27.48 | $27.48 | 285,580 |
| 2023-06-23 | $27.35 | $27.63 | $27.25 | $27.55 | $27.55 | 316,613 |
| 2023-06-22 | $27.82 | $27.82 | $27.60 | $27.79 | $27.79 | 252,920 |
| 2023-06-21 | $28.14 | $28.23 | $27.96 | $27.96 | $27.96 | 334,174 |
| 2023-06-20 | $28.40 | $28.40 | $27.96 | $28.12 | $28.12 | 318,954 |
| 2023-06-16 | $29.01 | $29.10 | $28.86 | $28.89 | $28.89 | 289,563 |
| 2023-06-15 | $28.72 | $29.26 | $28.71 | $29.20 | $29.20 | 367,398 |
| 2023-06-14 | $29.09 | $29.19 | $28.55 | $28.77 | $28.77 | 453,965 |
| 2023-06-13 | $28.33 | $28.52 | $28.12 | $28.17 | $28.17 | 465,370 |
| 2023-06-12 | $28.18 | $28.25 | $27.88 | $28.00 | $28.00 | 336,209 |
| 2023-06-09 | $28.23 | $28.29 | $28.05 | $28.16 | $28.16 | 302,148 |
| 2023-06-08 | $28.27 | $28.39 | $28.00 | $28.32 | $28.32 | 272,496 |
| 2023-06-07 | $28.38 | $28.47 | $28.24 | $28.32 | $28.32 | 314,955 |
| 2023-06-06 | $28.28 | $28.60 | $28.26 | $28.58 | $28.58 | 507,101 |
| 2023-06-05 | $28.49 | $28.54 | $28.13 | $28.22 | $28.22 | 348,649 |
| 2023-06-02 | $28.88 | $29.03 | $28.67 | $28.88 | $28.88 | 490,295 |
| 2023-06-01 | $26.89 | $27.55 | $26.89 | $27.53 | $27.53 | 423,362 |
| 2023-05-31 | $26.67 | $26.71 | $26.04 | $26.43 | $26.43 | 714,013 |
| 2023-05-30 | $28.22 | $28.32 | $28.01 | $28.14 | $28.14 | 563,405 |
| 2023-05-26 | $27.71 | $28.03 | $27.68 | $27.95 | $27.95 | 783,469 |
| 2023-05-25 | $27.48 | $27.78 | $27.31 | $27.72 | $27.72 | 1,472,414 |
| 2023-05-24 | $27.50 | $27.59 | $27.12 | $27.38 | $27.38 | 845,862 |
| 2023-05-23 | $28.99 | $29.30 | $28.68 | $28.78 | $28.78 | 853,800 |
| 2023-05-22 | $29.29 | $29.64 | $29.29 | $29.54 | $29.54 | 344,284 |
| 2023-05-19 | $29.48 | $29.59 | $29.32 | $29.48 | $29.48 | 360,219 |
| 2023-05-18 | $28.84 | $29.19 | $28.73 | $29.14 | $29.14 | 373,213 |
| 2023-05-17 | $28.74 | $29.14 | $28.61 | $29.05 | $29.05 | 360,296 |
| 2023-05-16 | $28.75 | $28.90 | $28.39 | $28.39 | $28.39 | 476,819 |
| 2023-05-15 | $29.09 | $29.48 | $29.07 | $29.37 | $29.37 | 284,098 |
| 2023-05-12 | $29.28 | $29.32 | $28.55 | $28.79 | $28.79 | 719,220 |
| 2023-05-11 | $29.13 | $29.66 | $29.06 | $29.64 | $29.64 | 313,142 |
| 2023-05-10 | $30.12 | $30.12 | $29.52 | $29.81 | $29.81 | 437,973 |
| 2023-05-09 | $29.29 | $29.80 | $29.29 | $29.73 | $29.73 | 367,983 |
| 2023-05-08 | $30.34 | $30.58 | $30.17 | $30.31 | $30.31 | 222,227 |
| 2023-05-05 | $29.83 | $30.34 | $29.81 | $30.26 | $30.26 | 267,282 |
| 2023-05-04 | $29.53 | $29.64 | $28.93 | $29.29 | $29.29 | 560,555 |
| 2023-05-03 | $30.17 | $30.28 | $29.85 | $29.90 | $29.90 | 472,175 |
| 2023-05-02 | $30.50 | $30.50 | $29.81 | $30.14 | $30.14 | 441,808 |
| 2023-05-01 | $30.65 | $30.91 | $30.41 | $30.51 | $30.51 | 271,418 |
| 2023-04-28 | $30.21 | $30.68 | $30.18 | $30.65 | $30.65 | 553,814 |
| 2023-04-27 | $28.35 | $29.41 | $28.32 | $29.35 | $29.35 | 696,530 |
| 2023-04-26 | $27.93 | $28.11 | $27.60 | $27.71 | $27.71 | 470,324 |
| 2023-04-25 | $28.30 | $28.31 | $27.81 | $27.89 | $27.89 | 353,099 |
| 2023-04-24 | $28.60 | $28.77 | $28.53 | $28.64 | $28.64 | 309,552 |
| 2023-04-21 | $28.31 | $28.63 | $28.23 | $28.55 | $28.55 | 368,264 |
| 2023-04-20 | $28.63 | $28.90 | $28.59 | $28.74 | $28.74 | 414,055 |
| 2023-04-19 | $28.88 | $29.21 | $28.86 | $29.20 | $29.20 | 394,514 |
| 2023-04-18 | $29.04 | $29.27 | $29.00 | $29.17 | $29.17 | 352,187 |
| 2023-04-17 | $28.46 | $28.60 | $28.24 | $28.60 | $28.60 | 467,710 |
| 2023-04-14 | $29.18 | $29.32 | $28.91 | $29.08 | $29.08 | 365,034 |
| 2023-04-13 | $29.09 | $29.19 | $28.93 | $29.14 | $29.14 | 366,585 |
| 2023-04-12 | $29.02 | $29.03 | $28.61 | $28.67 | $28.67 | 409,149 |
| 2023-04-11 | $28.43 | $28.52 | $28.33 | $28.44 | $28.44 | 290,446 |
| 2023-04-10 | $28.20 | $28.34 | $27.96 | $28.18 | $28.18 | 320,148 |
| 2023-04-06 | $27.70 | $28.35 | $27.69 | $28.35 | $28.35 | 446,340 |
| 2023-04-05 | $27.54 | $27.67 | $27.36 | $27.66 | $27.66 | 370,718 |
| 2023-04-04 | $28.16 | $28.20 | $27.65 | $27.78 | $27.78 | 485,857 |
| 2023-04-03 | $27.68 | $27.92 | $27.51 | $27.66 | $27.66 | 409,510 |
| 2023-03-31 | $27.23 | $27.40 | $27.22 | $27.34 | $27.34 | 333,784 |
| 2023-03-30 | $27.79 | $27.81 | $27.40 | $27.45 | $27.45 | 513,124 |
| 2023-03-29 | $26.64 | $27.00 | $26.55 | $26.88 | $26.88 | 782,761 |
| 2023-03-28 | $25.44 | $25.83 | $25.38 | $25.69 | $25.69 | 579,620 |
| 2023-03-27 | $25.28 | $25.47 | $25.07 | $25.39 | $25.39 | 499,462 |
| 2023-03-24 | $25.10 | $25.28 | $24.74 | $25.28 | $25.28 | 600,222 |
| 2023-03-23 | $26.52 | $26.59 | $25.61 | $25.90 | $25.90 | 889,778 |
| 2023-03-22 | $26.30 | $26.68 | $25.88 | $25.89 | $25.63 | 986,654 |
| 2023-03-21 | $25.98 | $26.25 | $25.89 | $26.10 | $25.84 | 959,848 |
| 2023-03-20 | $24.56 | $25.03 | $24.51 | $24.82 | $24.57 | 820,506 |
| 2023-03-17 | $24.82 | $24.84 | $24.39 | $24.47 | $24.23 | 911,271 |
| 2023-03-16 | $24.55 | $25.70 | $24.48 | $25.61 | $25.35 | 1,158,597 |
| 2023-03-15 | $25.07 | $25.73 | $24.77 | $25.60 | $25.34 | 1,176,205 |
| 2023-03-14 | $28.82 | $28.97 | $28.47 | $28.67 | $28.38 | 925,647 |
| 2023-03-13 | $28.08 | $28.68 | $27.94 | $28.28 | $28.00 | 1,101,354 |
| 2023-03-10 | $29.74 | $29.82 | $28.82 | $28.96 | $28.96 | 874,402 |
| 2023-03-09 | $30.72 | $30.76 | $29.88 | $29.91 | $29.91 | 836,073 |
| 2023-03-08 | $30.27 | $30.46 | $29.92 | $30.11 | $30.11 | 516,488 |
| 2023-03-07 | $30.93 | $30.94 | $29.95 | $29.96 | $29.96 | 474,973 |
| 2023-03-06 | $30.39 | $30.60 | $30.29 | $30.33 | $30.33 | 348,953 |
| 2023-03-03 | $30.40 | $30.72 | $30.27 | $30.72 | $30.72 | 352,606 |
| 2023-03-02 | $30.34 | $30.61 | $30.17 | $30.61 | $30.61 | 325,245 |
| 2023-03-01 | $31.20 | $31.32 | $30.98 | $31.07 | $31.07 | 357,668 |
| 2023-02-28 | $30.51 | $30.91 | $30.42 | $30.63 | $30.63 | 397,463 |
| 2023-02-27 | $30.16 | $30.36 | $30.09 | $30.20 | $30.20 | 462,920 |
| 2023-02-24 | $29.07 | $29.39 | $29.02 | $29.39 | $29.39 | 436,132 |
| 2023-02-23 | $30.09 | $30.26 | $29.67 | $29.99 | $29.99 | 473,494 |
| 2023-02-22 | $29.99 | $30.17 | $29.87 | $30.01 | $30.01 | 808,152 |
| 2023-02-21 | $30.49 | $30.77 | $30.24 | $30.37 | $30.37 | 426,590 |
| 2023-02-17 | $31.20 | $31.58 | $31.18 | $31.55 | $31.55 | 373,103 |
| 2023-02-16 | $31.16 | $31.62 | $31.10 | $31.39 | $31.39 | 347,861 |
| 2023-02-15 | $31.20 | $31.65 | $31.18 | $31.65 | $31.65 | 422,858 |
| 2023-02-14 | $31.27 | $31.67 | $31.18 | $31.50 | $31.50 | 482,951 |
| 2023-02-13 | $31.14 | $31.65 | $31.07 | $31.57 | $31.57 | 408,117 |
| 2023-02-10 | $30.91 | $31.04 | $30.74 | $30.97 | $30.97 | 534,143 |
| 2023-02-09 | $31.76 | $31.82 | $31.29 | $31.31 | $31.31 | 1,537,194 |
| 2023-02-08 | $31.58 | $31.65 | $31.26 | $31.54 | $31.54 | 1,570,547 |
| 2023-02-07 | $31.12 | $31.81 | $31.00 | $31.75 | $31.75 | 1,769,355 |
| 2023-02-06 | $31.42 | $31.51 | $31.05 | $31.40 | $31.40 | 1,901,655 |
| 2023-02-03 | $32.85 | $32.97 | $32.50 | $32.59 | $32.59 | 723,498 |
| 2023-02-02 | $33.38 | $33.41 | $32.96 | $33.19 | $33.19 | 497,153 |
| 2023-02-01 | $33.10 | $33.88 | $32.93 | $33.78 | $33.78 | 679,711 |
| 2023-01-31 | $33.02 | $33.43 | $32.84 | $33.35 | $33.35 | 451,347 |
| 2023-01-30 | $32.95 | $33.41 | $32.92 | $33.00 | $33.00 | 829,575 |
| 2023-01-27 | $33.75 | $34.32 | $33.63 | $34.21 | $34.21 | 749,459 |
| 2023-01-26 | $34.16 | $34.37 | $33.82 | $34.34 | $34.34 | 714,092 |
| 2023-01-25 | $32.36 | $33.44 | $32.30 | $33.29 | $33.29 | 757,243 |
| 2023-01-24 | $32.26 | $32.49 | $32.15 | $32.42 | $32.42 | 373,871 |
| 2023-01-23 | $32.00 | $32.54 | $31.99 | $32.43 | $32.43 | 493,590 |
| 2023-01-20 | $32.30 | $32.58 | $32.15 | $32.57 | $32.57 | 487,460 |
| 2023-01-19 | $31.94 | $32.02 | $31.58 | $31.90 | $31.90 | 817,479 |
| 2023-01-18 | $32.54 | $32.67 | $32.00 | $32.01 | $32.01 | 971,232 |
| 2023-01-17 | $32.54 | $32.69 | $32.03 | $32.03 | $32.03 | 1,400,661 |
| 2023-01-13 | $31.25 | $31.78 | $31.25 | $31.75 | $31.75 | 402,684 |
| 2023-01-12 | $31.43 | $31.53 | $30.90 | $31.32 | $31.32 | 594,035 |
| 2023-01-11 | $30.21 | $30.60 | $30.15 | $30.57 | $30.57 | 585,600 |
| 2023-01-10 | $30.03 | $30.50 | $29.95 | $30.49 | $30.49 | 382,855 |
| 2023-01-09 | $30.47 | $30.61 | $30.28 | $30.31 | $30.31 | 751,282 |
| 2023-01-06 | $29.09 | $29.90 | $29.01 | $29.79 | $29.79 | 513,898 |
| 2023-01-05 | $29.38 | $29.45 | $28.87 | $29.08 | $29.08 | 629,007 |
| 2023-01-04 | $29.39 | $30.00 | $29.35 | $29.98 | $29.98 | 548,289 |
| 2023-01-03 | $28.16 | $28.35 | $27.92 | $28.15 | $28.15 | 516,050 |
| 2022-12-30 | $27.28 | $27.55 | $27.27 | $27.48 | $27.48 | 336,100 |
| 2022-12-29 | $27.13 | $27.55 | $27.10 | $27.49 | $27.49 | 556,597 |
| 2022-12-28 | $27.55 | $27.63 | $26.87 | $26.89 | $26.89 | 689,511 |
| 2022-12-27 | $26.72 | $27.18 | $26.54 | $27.17 | $27.17 | 470,486 |
| 2022-12-23 | $26.79 | $26.85 | $26.52 | $26.70 | $26.70 | 455,878 |
| 2022-12-22 | $26.58 | $26.62 | $26.20 | $26.51 | $26.51 | 649,558 |
| 2022-12-21 | $26.16 | $26.63 | $26.15 | $26.54 | $26.54 | 459,730 |
| 2022-12-20 | $25.69 | $25.91 | $25.64 | $25.81 | $25.81 | 529,628 |
| 2022-12-19 | $25.69 | $25.87 | $25.48 | $25.60 | $25.60 | 630,538 |
| 2022-12-16 | $25.60 | $25.83 | $25.51 | $25.76 | $25.76 | 789,811 |
| 2022-12-15 | $26.32 | $26.38 | $25.88 | $25.95 | $25.95 | 555,959 |
| 2022-12-14 | $26.93 | $27.20 | $26.63 | $26.88 | $26.88 | 617,911 |
| 2022-12-13 | $27.48 | $27.61 | $26.94 | $27.08 | $27.08 | 706,333 |
| 2022-12-12 | $26.05 | $26.32 | $25.89 | $26.31 | $26.31 | 588,431 |
| 2022-12-09 | $26.69 | $26.99 | $26.63 | $26.67 | $26.67 | 709,680 |
| 2022-12-08 | $26.12 | $26.25 | $25.87 | $25.93 | $25.93 | 532,123 |
| 2022-12-07 | $25.60 | $26.11 | $25.58 | $25.68 | $25.68 | 764,624 |
| 2022-12-06 | $26.45 | $26.59 | $26.07 | $26.26 | $26.26 | 811,913 |
| 2022-12-05 | $26.75 | $26.88 | $26.23 | $26.49 | $26.49 | 1,657,891 |
| 2022-12-02 | $24.99 | $25.42 | $24.97 | $25.34 | $25.34 | 685,814 |
| 2022-12-01 | $25.40 | $25.41 | $24.72 | $24.80 | $24.80 | 1,594,820 |
| 2022-11-30 | $23.67 | $23.94 | $23.35 | $23.88 | $23.88 | 726,733 |
| 2022-11-29 | $23.26 | $23.44 | $23.20 | $23.31 | $23.31 | 508,124 |
| 2022-11-28 | $22.59 | $22.68 | $22.27 | $22.37 | $22.37 | 655,763 |
| 2022-11-25 | $22.77 | $23.04 | $22.77 | $22.93 | $22.93 | 288,486 |
| 2022-11-23 | $22.72 | $23.01 | $22.71 | $22.93 | $22.93 | 286,731 |
| 2022-11-22 | $22.45 | $22.71 | $22.37 | $22.70 | $22.70 | 470,085 |
| 2022-11-21 | $22.70 | $22.79 | $22.51 | $22.74 | $22.74 | 577,106 |
| 2022-11-18 | $23.64 | $23.66 | $23.10 | $23.35 | $23.35 | 760,541 |
| 2022-11-17 | $23.42 | $23.84 | $23.42 | $23.82 | $23.82 | 570,966 |
| 2022-11-16 | $23.41 | $23.48 | $23.23 | $23.40 | $23.40 | 456,547 |
| 2022-11-15 | $24.03 | $24.11 | $23.37 | $23.60 | $23.60 | 681,066 |
| 2022-11-14 | $23.54 | $23.55 | $23.24 | $23.28 | $23.28 | 768,247 |
| 2022-11-11 | $23.79 | $24.00 | $23.45 | $23.86 | $23.86 | 1,103,864 |
| 2022-11-10 | $21.50 | $21.91 | $21.38 | $21.87 | $21.87 | 765,981 |
| 2022-11-09 | $20.62 | $20.82 | $20.27 | $20.37 | $20.37 | 817,304 |
| 2022-11-08 | $20.89 | $21.16 | $20.72 | $20.98 | $20.98 | 890,790 |
| 2022-11-07 | $20.85 | $20.96 | $20.73 | $20.81 | $20.81 | 872,550 |
| 2022-11-04 | $20.74 | $20.99 | $20.51 | $20.97 | $20.97 | 1,210,305 |
| 2022-11-03 | $18.42 | $18.81 | $18.40 | $18.76 | $18.76 | 1,348,795 |
| 2022-11-02 | $19.43 | $19.74 | $19.00 | $19.02 | $19.02 | 1,327,357 |
| 2022-11-01 | $19.93 | $19.97 | $19.42 | $19.45 | $19.45 | 1,216,940 |
| 2022-10-31 | $18.84 | $19.04 | $18.77 | $18.80 | $18.80 | 963,038 |
| 2022-10-28 | $18.67 | $18.92 | $18.55 | $18.86 | $18.86 | 689,788 |
| 2022-10-27 | $19.13 | $19.33 | $18.85 | $18.86 | $18.86 | 844,961 |
| 2022-10-26 | $19.04 | $19.32 | $19.00 | $19.08 | $19.08 | 876,846 |
| 2022-10-25 | $18.41 | $19.08 | $18.41 | $19.08 | $19.08 | 923,920 |
| 2022-10-24 | $18.44 | $18.75 | $18.21 | $18.39 | $18.39 | 1,484,257 |
| 2022-10-21 | $19.74 | $20.59 | $19.65 | $20.59 | $20.59 | 1,046,839 |
| 2022-10-20 | $20.32 | $20.73 | $20.20 | $20.25 | $20.25 | 1,118,828 |
| 2022-10-19 | $20.46 | $20.57 | $20.13 | $20.39 | $20.39 | 731,825 |
| 2022-10-18 | $20.97 | $21.01 | $20.59 | $20.76 | $20.76 | 777,918 |
| 2022-10-17 | $20.49 | $20.71 | $20.49 | $20.53 | $20.53 | 813,375 |
| 2022-10-14 | $20.28 | $20.43 | $19.67 | $19.68 | $19.68 | 944,906 |
| 2022-10-13 | $19.78 | $21.01 | $19.48 | $20.82 | $20.82 | 1,456,793 |
| 2022-10-12 | $19.32 | $19.48 | $19.22 | $19.36 | $19.36 | 752,025 |
| 2022-10-11 | $20.13 | $20.30 | $19.64 | $19.79 | $19.79 | 1,227,980 |
| 2022-10-10 | $20.99 | $21.05 | $20.58 | $20.85 | $20.85 | 851,164 |
| 2022-10-07 | $20.98 | $21.00 | $20.60 | $20.82 | $20.82 | 832,544 |
| 2022-10-06 | $21.53 | $21.72 | $21.08 | $21.25 | $21.25 | 812,209 |
| 2022-10-05 | $21.53 | $21.67 | $21.12 | $21.34 | $21.34 | 1,164,557 |
| 2022-10-04 | $21.29 | $22.28 | $21.29 | $22.23 | $22.23 | 3,162,756 |
| 2022-10-03 | $19.98 | $20.58 | $19.64 | $20.32 | $20.32 | 1,189,727 |
| 2022-09-30 | $19.79 | $20.37 | $19.73 | $19.92 | $19.92 | 2,159,333 |
| 2022-09-29 | $19.26 | $19.44 | $18.92 | $19.37 | $19.37 | 936,417 |
| 2022-09-28 | $19.13 | $19.86 | $19.02 | $19.75 | $19.75 | 978,913 |
| 2022-09-27 | $20.32 | $20.41 | $19.53 | $19.73 | $19.73 | 1,478,545 |
| 2022-09-26 | $20.43 | $20.69 | $20.16 | $20.32 | $20.32 | 1,082,338 |
| 2022-09-23 | $20.81 | $20.85 | $20.19 | $20.44 | $20.44 | 1,028,861 |
| 2022-09-22 | $21.64 | $21.73 | $21.19 | $21.34 | $21.34 | 1,050,210 |
| 2022-09-21 | $21.87 | $22.10 | $21.48 | $21.50 | $21.50 | 699,856 |
| 2022-09-20 | $22.20 | $22.26 | $21.73 | $21.95 | $21.95 | 842,190 |
| 2022-09-19 | $21.89 | $22.44 | $21.76 | $22.41 | $22.41 | 558,659 |
| 2022-09-16 | $22.21 | $22.37 | $21.96 | $22.15 | $22.15 | 709,065 |
| 2022-09-15 | $21.85 | $22.43 | $21.85 | $22.09 | $22.09 | 1,181,148 |
| 2022-09-14 | $22.02 | $22.20 | $21.78 | $22.01 | $22.01 | 1,542,377 |
| 2022-09-13 | $22.28 | $22.67 | $22.23 | $22.26 | $22.26 | 1,859,596 |
| 2022-09-12 | $22.79 | $23.06 | $22.74 | $23.01 | $23.01 | 1,104,319 |
| 2022-09-09 | $22.20 | $22.57 | $22.19 | $22.52 | $22.52 | 1,817,146 |
| 2022-09-08 | $21.10 | $21.72 | $21.02 | $21.61 | $21.61 | 1,379,654 |
| 2022-09-07 | $21.00 | $21.36 | $20.94 | $21.33 | $21.33 | 2,318,083 |
| 2022-09-06 | $21.61 | $21.68 | $21.26 | $21.39 | $21.39 | 1,489,313 |
| 2022-09-02 | $21.33 | $21.76 | $21.05 | $21.14 | $21.14 | 771,385 |
| 2022-09-01 | $20.45 | $20.68 | $20.26 | $20.65 | $20.65 | 968,803 |
| 2022-08-31 | $21.18 | $21.27 | $20.93 | $21.11 | $21.11 | 956,779 |
| 2022-08-30 | $21.51 | $21.58 | $21.08 | $21.23 | $21.23 | 850,602 |
| 2022-08-29 | $21.14 | $21.40 | $21.10 | $21.19 | $21.19 | 617,679 |
| 2022-08-26 | $22.20 | $22.25 | $21.24 | $21.24 | $21.24 | 644,251 |
| 2022-08-25 | $21.55 | $22.02 | $21.50 | $21.89 | $21.89 | 655,089 |
| 2022-08-24 | $21.82 | $22.16 | $21.81 | $21.99 | $21.99 | 763,192 |
| 2022-08-23 | $22.55 | $22.87 | $22.48 | $22.56 | $22.56 | 703,875 |
| 2022-08-22 | $22.45 | $22.48 | $22.18 | $22.44 | $22.44 | 2,067,178 |
| 2022-08-19 | $22.88 | $22.97 | $22.52 | $22.61 | $22.61 | 441,418 |
| 2022-08-18 | $23.33 | $23.39 | $23.16 | $23.28 | $23.28 | 650,342 |
| 2022-08-17 | $23.13 | $23.13 | $22.72 | $22.96 | $22.85 | 2,446,555 |
| 2022-08-16 | $24.07 | $24.27 | $23.86 | $24.03 | $23.91 | 1,122,496 |
| 2022-08-15 | $24.26 | $24.31 | $24.03 | $24.11 | $23.99 | 1,131,928 |
| 2022-08-12 | $24.41 | $24.72 | $24.34 | $24.62 | $24.50 | 1,668,921 |
| 2022-08-11 | $24.72 | $24.78 | $24.41 | $24.48 | $24.36 | 1,123,862 |
| 2022-08-10 | $24.70 | $24.83 | $24.56 | $24.69 | $24.57 | 559,984 |
| 2022-08-09 | $24.52 | $24.59 | $24.16 | $24.31 | $24.19 | 521,413 |
| 2022-08-08 | $24.68 | $24.88 | $24.55 | $24.64 | $24.52 | 482,440 |
| 2022-08-05 | $23.71 | $24.07 | $23.64 | $23.93 | $23.81 | 467,985 |
| 2022-08-04 | $24.11 | $24.27 | $24.08 | $24.14 | $24.02 | 265,444 |
| 2022-08-03 | $23.76 | $24.26 | $23.65 | $24.22 | $24.10 | 413,349 |
| 2022-08-02 | $23.80 | $23.98 | $23.58 | $23.60 | $23.48 | 625,310 |
| 2022-08-01 | $24.70 | $24.70 | $24.15 | $24.33 | $24.21 | 576,295 |
| 2022-07-29 | $24.54 | $25.01 | $24.48 | $24.93 | $24.81 | 518,314 |
| 2022-07-28 | $24.10 | $24.46 | $23.84 | $24.43 | $24.31 | 382,568 |
| 2022-07-27 | $23.95 | $24.48 | $23.90 | $24.46 | $24.34 | 437,643 |
| 2022-07-26 | $23.97 | $24.19 | $23.91 | $24.03 | $23.91 | 560,514 |
| 2022-07-25 | $24.29 | $24.46 | $24.09 | $24.37 | $24.25 | 631,243 |
| 2022-07-22 | $24.79 | $24.98 | $24.21 | $24.39 | $24.27 | 309,881 |
| 2022-07-21 | $23.97 | $24.49 | $23.90 | $24.47 | $24.35 | 390,917 |
| 2022-07-20 | $24.44 | $24.59 | $24.19 | $24.41 | $24.29 | 698,249 |
| 2022-07-19 | $24.39 | $25.28 | $24.37 | $25.11 | $24.99 | 675,533 |
| 2022-07-18 | $24.34 | $24.69 | $24.18 | $24.27 | $24.15 | 580,624 |
| 2022-07-15 | $23.15 | $23.65 | $22.93 | $23.62 | $23.50 | 510,390 |
| 2022-07-14 | $23.31 | $23.34 | $22.82 | $23.22 | $23.11 | 830,652 |
| 2022-07-13 | $23.70 | $23.95 | $23.31 | $23.81 | $23.69 | 487,189 |
| 2022-07-12 | $23.62 | $24.34 | $23.62 | $24.00 | $23.88 | 449,072 |
| 2022-07-11 | $24.42 | $24.44 | $24.09 | $24.12 | $24.00 | 405,003 |
| 2022-07-08 | $24.42 | $24.71 | $24.25 | $24.50 | $24.38 | 365,499 |
| 2022-07-07 | $24.46 | $24.97 | $24.44 | $24.92 | $24.80 | 553,421 |
| 2022-07-06 | $23.65 | $23.99 | $23.57 | $23.82 | $23.70 | 849,407 |
| 2022-07-05 | $23.37 | $23.66 | $23.17 | $23.65 | $23.53 | 769,563 |
| 2022-07-01 | $24.81 | $25.50 | $24.68 | $25.48 | $25.35 | 409,179 |
| 2022-06-30 | $24.79 | $25.23 | $24.45 | $25.11 | $24.99 | 501,044 |
| 2022-06-29 | $25.48 | $25.51 | $24.93 | $24.97 | $24.85 | 445,119 |
| 2022-06-28 | $26.01 | $26.21 | $25.51 | $25.53 | $25.40 | 849,611 |
| 2022-06-27 | $25.01 | $25.21 | $24.76 | $24.97 | $24.85 | 604,961 |
| 2022-06-24 | $24.08 | $24.72 | $24.08 | $24.70 | $24.58 | 517,418 |
| 2022-06-23 | $23.29 | $23.49 | $23.02 | $23.37 | $23.26 | 622,046 |
| 2022-06-22 | $22.99 | $23.60 | $22.95 | $23.20 | $23.09 | 996,962 |
| 2022-06-21 | $24.14 | $24.39 | $24.06 | $24.26 | $24.14 | 620,651 |
| 2022-06-17 | $23.75 | $23.91 | $23.49 | $23.57 | $23.45 | 703,253 |
| 2022-06-16 | $23.50 | $23.64 | $23.30 | $23.44 | $23.32 | 736,888 |
| 2022-06-15 | $24.35 | $24.72 | $23.88 | $24.50 | $24.38 | 828,131 |
| 2022-06-14 | $23.61 | $23.81 | $23.14 | $23.39 | $23.28 | 1,147,589 |
| 2022-06-13 | $23.87 | $24.32 | $23.72 | $23.88 | $23.76 | 706,251 |
| 2022-06-10 | $24.79 | $24.82 | $24.22 | $24.50 | $24.38 | 749,345 |
| 2022-06-09 | $26.13 | $26.18 | $25.66 | $25.66 | $25.53 | 471,206 |
| 2022-06-08 | $26.31 | $26.72 | $26.27 | $26.42 | $26.29 | 563,828 |
| 2022-06-07 | $26.10 | $26.69 | $25.97 | $26.69 | $26.56 | 686,695 |
| 2022-06-06 | $26.95 | $27.10 | $26.65 | $26.80 | $26.67 | 507,650 |
| 2022-06-03 | $26.16 | $26.24 | $25.81 | $25.90 | $25.77 | 240,675 |
| 2022-06-02 | $25.80 | $26.46 | $25.72 | $26.46 | $26.33 | 333,161 |
| 2022-06-01 | $26.07 | $26.13 | $25.42 | $25.74 | $25.61 | 473,403 |
| 2022-05-31 | $26.56 | $26.69 | $26.26 | $26.39 | $26.26 | 818,892 |
| 2022-05-27 | $26.33 | $26.33 | $25.99 | $26.27 | $26.14 | 309,011 |
| 2022-05-26 | $25.09 | $25.71 | $25.09 | $25.66 | $25.53 | 453,554 |
| 2022-05-25 | $24.77 | $25.25 | $24.67 | $25.08 | $24.96 | 500,492 |
| 2022-05-24 | $25.52 | $25.91 | $25.27 | $25.81 | $25.68 | 537,732 |
| 2022-05-23 | $25.75 | $25.90 | $25.51 | $25.75 | $25.62 | 507,614 |
| 2022-05-20 | $25.63 | $25.69 | $24.80 | $25.45 | $25.33 | 628,205 |
| 2022-05-19 | $24.46 | $24.96 | $24.39 | $24.81 | $24.69 | 558,296 |
| 2022-05-18 | $25.22 | $25.32 | $24.42 | $24.48 | $24.36 | 420,797 |
| 2022-05-17 | $25.47 | $25.83 | $25.38 | $25.71 | $25.58 | 785,757 |
| 2022-05-16 | $24.28 | $24.37 | $23.80 | $24.18 | $24.06 | 810,844 |
| 2022-05-13 | $23.38 | $23.88 | $23.36 | $23.88 | $23.76 | 462,440 |
| 2022-05-12 | $22.67 | $22.71 | $22.16 | $22.61 | $22.50 | 693,222 |
| 2022-05-11 | $22.99 | $23.58 | $22.75 | $22.78 | $22.67 | 1,211,330 |
| 2022-05-10 | $22.46 | $22.52 | $21.84 | $22.23 | $22.12 | 947,041 |
| 2022-05-09 | $22.54 | $22.58 | $21.95 | $22.01 | $21.90 | 716,127 |
| 2022-05-06 | $23.46 | $23.47 | $22.81 | $22.99 | $22.88 | 888,297 |
| 2022-05-05 | $24.72 | $24.72 | $23.69 | $23.86 | $23.74 | 518,880 |
| 2022-05-04 | $25.21 | $25.78 | $24.87 | $25.69 | $25.56 | 545,005 |
| 2022-05-03 | $25.63 | $25.67 | $25.20 | $25.34 | $25.22 | 533,148 |
| 2022-05-02 | $25.18 | $25.31 | $24.58 | $25.13 | $25.01 | 551,956 |
| 2022-04-29 | $25.47 | $25.85 | $25.07 | $25.10 | $24.98 | 531,588 |
| 2022-04-28 | $25.24 | $25.70 | $25.01 | $25.63 | $25.50 | 745,582 |
| 2022-04-27 | $24.83 | $25.15 | $24.73 | $24.96 | $24.84 | 564,074 |
| 2022-04-26 | $25.58 | $25.66 | $24.69 | $24.75 | $24.63 | 693,571 |
| 2022-04-25 | $25.97 | $26.13 | $25.38 | $26.10 | $25.97 | 695,667 |
| 2022-04-22 | $27.45 | $27.45 | $26.87 | $26.93 | $26.80 | 598,102 |
| 2022-04-21 | $28.64 | $28.81 | $27.89 | $27.92 | $27.78 | 483,517 |
| 2022-04-20 | $28.07 | $28.65 | $27.93 | $28.23 | $28.09 | 492,833 |
| 2022-04-19 | $27.60 | $28.08 | $27.58 | $28.06 | $27.92 | 831,560 |
| 2022-04-18 | $27.78 | $28.15 | $27.68 | $27.94 | $27.80 | 363,646 |
| 2022-04-14 | $28.27 | $28.37 | $28.00 | $28.00 | $27.86 | 382,711 |
| 2022-04-13 | $27.71 | $28.37 | $27.69 | $28.33 | $28.19 | 417,491 |
| 2022-04-12 | $27.63 | $28.10 | $27.50 | $27.58 | $27.44 | 505,024 |
| 2022-04-11 | $27.79 | $28.24 | $27.41 | $27.46 | $27.33 | 856,168 |
| 2022-04-08 | $28.68 | $29.11 | $28.64 | $28.91 | $28.77 | 494,252 |
| 2022-04-07 | $28.88 | $28.98 | $28.35 | $28.86 | $28.72 | 362,392 |
| 2022-04-06 | $29.25 | $29.45 | $29.00 | $29.20 | $29.06 | 372,750 |
| 2022-04-05 | $30.10 | $30.12 | $29.48 | $29.60 | $29.45 | 376,155 |
| 2022-04-04 | $29.68 | $30.00 | $29.59 | $29.98 | $29.83 | 305,179 |
| 2022-04-01 | $29.51 | $29.82 | $29.31 | $29.82 | $29.67 | 338,156 |
| 2022-03-31 | $30.11 | $30.16 | $29.58 | $29.58 | $29.43 | 528,261 |
| 2022-03-30 | $29.90 | $30.06 | $29.32 | $29.40 | $29.26 | 382,128 |
| 2022-03-29 | $30.02 | $30.21 | $29.71 | $30.14 | $29.99 | 855,332 |
| 2022-03-28 | $28.43 | $28.64 | $28.23 | $28.64 | $28.50 | 601,051 |
| 2022-03-25 | $28.32 | $28.59 | $28.08 | $28.59 | $28.45 | 1,261,600 |
| 2022-03-24 | $28.55 | $28.86 | $28.37 | $28.86 | $28.72 | 436,083 |
| 2022-03-23 | $29.27 | $29.30 | $28.81 | $28.85 | $28.47 | 339,064 |
| 2022-03-22 | $30.13 | $30.28 | $29.82 | $29.87 | $29.48 | 638,672 |
| 2022-03-21 | $28.86 | $29.16 | $28.56 | $28.73 | $28.36 | 493,538 |
| 2022-03-18 | $27.98 | $28.70 | $27.94 | $28.69 | $28.32 | 434,513 |
| 2022-03-17 | $27.76 | $28.69 | $27.64 | $28.67 | $28.30 | 750,433 |
| 2022-03-16 | $27.58 | $28.26 | $27.47 | $28.25 | $27.88 | 1,532,935 |
| 2022-03-15 | $26.40 | $26.67 | $26.10 | $26.61 | $26.26 | 1,395,620 |
| 2022-03-14 | $27.47 | $27.94 | $27.01 | $27.09 | $26.74 | 825,080 |
| 2022-03-11 | $28.39 | $28.64 | $27.59 | $27.60 | $27.24 | 486,698 |
| 2022-03-10 | $28.83 | $28.90 | $28.19 | $28.43 | $28.06 | 585,911 |
| 2022-03-09 | $28.62 | $29.67 | $28.59 | $29.48 | $29.10 | 978,895 |
| 2022-03-08 | $27.38 | $28.13 | $26.75 | $27.29 | $26.93 | 977,153 |
| 2022-03-07 | $27.66 | $27.83 | $26.43 | $26.47 | $26.13 | 1,454,420 |
| 2022-03-04 | $29.22 | $29.39 | $28.03 | $28.42 | $28.05 | 1,732,107 |
| 2022-03-03 | $30.26 | $30.29 | $29.49 | $29.89 | $29.50 | 1,156,495 |
| 2022-03-02 | $29.91 | $30.67 | $29.91 | $30.16 | $29.77 | 832,243 |
| 2022-03-01 | $29.36 | $29.41 | $28.19 | $28.36 | $27.99 | 668,703 |
| 2022-02-28 | $30.31 | $30.79 | $30.02 | $30.23 | $29.84 | 616,460 |
| 2022-02-25 | $31.37 | $32.07 | $31.30 | $32.03 | $31.61 | 865,121 |
| 2022-02-24 | $30.05 | $30.48 | $29.53 | $30.44 | $30.04 | 691,630 |
| 2022-02-23 | $32.32 | $32.41 | $31.35 | $31.43 | $31.02 | 415,036 |
| 2022-02-22 | $31.81 | $32.03 | $31.39 | $31.61 | $31.20 | 425,809 |
| 2022-02-18 | $32.05 | $32.20 | $31.55 | $31.63 | $31.22 | 296,299 |
| 2022-02-17 | $32.89 | $32.91 | $32.23 | $32.34 | $31.92 | 359,842 |
| 2022-02-16 | $32.99 | $33.39 | $32.97 | $33.24 | $32.81 | 290,705 |
| 2022-02-15 | $32.66 | $33.00 | $32.61 | $32.86 | $32.43 | 293,523 |
| 2022-02-14 | $32.06 | $32.22 | $31.73 | $31.99 | $31.57 | 415,670 |
| 2022-02-11 | $33.46 | $33.65 | $32.54 | $32.62 | $32.20 | 362,682 |
| 2022-02-10 | $33.88 | $34.45 | $33.63 | $33.71 | $33.27 | 375,855 |
| 2022-02-09 | $34.17 | $34.21 | $33.89 | $33.95 | $33.51 | 416,419 |
| 2022-02-08 | $33.96 | $34.38 | $33.96 | $34.24 | $33.79 | 331,086 |
| 2022-02-07 | $34.12 | $34.41 | $33.95 | $34.08 | $33.64 | 292,945 |
| 2022-02-04 | $33.07 | $33.75 | $33.07 | $33.53 | $33.09 | 368,052 |
| 2022-02-03 | $34.02 | $34.18 | $33.51 | $33.52 | $33.08 | 294,014 |
| 2022-02-02 | $34.23 | $34.49 | $34.12 | $34.39 | $33.94 | 655,249 |
| 2022-02-01 | $33.39 | $34.08 | $33.29 | $34.04 | $33.60 | 794,855 |
| 2022-01-31 | $33.33 | $33.99 | $33.30 | $33.96 | $33.52 | 946,025 |
| 2022-01-28 | $33.15 | $33.45 | $32.81 | $33.44 | $33.00 | 305,204 |
| 2022-01-27 | $34.19 | $34.27 | $33.42 | $33.56 | $33.12 | 440,113 |
| 2022-01-26 | $34.41 | $34.68 | $33.74 | $34.02 | $33.58 | 594,385 |
| 2022-01-25 | $33.36 | $33.87 | $32.88 | $33.74 | $33.30 | 1,344,957 |
| 2022-01-24 | $34.08 | $34.23 | $32.91 | $34.14 | $33.70 | 715,785 |
| 2022-01-21 | $35.61 | $35.61 | $34.84 | $35.02 | $34.56 | 621,365 |
| 2022-01-20 | $35.91 | $36.42 | $35.62 | $35.64 | $35.18 | 477,539 |
| 2022-01-19 | $35.01 | $35.34 | $34.92 | $34.92 | $34.47 | 394,532 |
| 2022-01-18 | $35.15 | $35.57 | $34.96 | $35.29 | $34.83 | 483,959 |
| 2022-01-14 | $36.11 | $36.37 | $35.92 | $36.30 | $35.83 | 344,740 |
| 2022-01-13 | $36.65 | $36.84 | $36.45 | $36.51 | $36.03 | 555,278 |
| 2022-01-12 | $35.46 | $35.73 | $35.30 | $35.64 | $35.18 | 397,402 |
| 2022-01-11 | $35.34 | $36.01 | $35.23 | $35.83 | $35.36 | 846,486 |
| 2022-01-10 | $35.37 | $35.45 | $34.83 | $35.42 | $34.96 | 478,526 |
| 2022-01-07 | $35.43 | $35.97 | $35.43 | $35.93 | $35.46 | 252,046 |
| 2022-01-06 | $34.66 | $35.01 | $34.49 | $34.92 | $34.47 | 272,107 |
| 2022-01-05 | $35.26 | $35.31 | $34.52 | $34.53 | $34.08 | 313,926 |
| 2022-01-04 | $35.67 | $35.75 | $35.43 | $35.54 | $35.08 | 315,401 |
| 2022-01-03 | $34.53 | $35.19 | $34.53 | $35.19 | $34.73 | 294,587 |
| 2021-12-31 | $34.38 | $34.52 | $34.21 | $34.43 | $33.98 | 217,723 |
| 2021-12-30 | $34.37 | $34.52 | $34.26 | $34.35 | $33.90 | 439,412 |
| 2021-12-29 | $34.47 | $34.50 | $34.21 | $34.37 | $33.92 | 365,058 |
| 2021-12-28 | $34.03 | $34.39 | $33.97 | $34.19 | $33.74 | 237,412 |
| 2021-12-27 | $34.00 | $34.27 | $33.79 | $34.20 | $33.75 | 234,947 |
| 2021-12-23 | $34.03 | $34.23 | $33.91 | $33.95 | $33.51 | 265,617 |
| 2021-12-22 | $33.44 | $33.82 | $33.28 | $33.77 | $33.33 | 288,200 |
| 2021-12-21 | $32.54 | $33.17 | $32.54 | $33.02 | $32.59 | 479,439 |
| 2021-12-20 | $32.47 | $32.49 | $31.93 | $32.31 | $31.89 | 388,308 |
| 2021-12-17 | $33.84 | $33.96 | $33.52 | $33.53 | $33.09 | 920,113 |
| 2021-12-16 | $33.88 | $34.04 | $33.65 | $33.81 | $33.37 | 2,019,845 |
| 2021-12-15 | $33.74 | $33.76 | $33.22 | $33.75 | $33.31 | 335,066 |
| 2021-12-14 | $33.66 | $33.95 | $33.48 | $33.51 | $33.07 | 388,707 |
| 2021-12-13 | $33.94 | $33.97 | $33.52 | $33.72 | $33.28 | 534,636 |
| 2021-12-10 | $34.82 | $34.83 | $34.18 | $34.38 | $33.93 | 521,488 |
| 2021-12-09 | $34.80 | $34.90 | $34.33 | $34.67 | $34.22 | 689,559 |
| 2021-12-08 | $34.89 | $35.18 | $34.82 | $34.95 | $34.49 | 412,227 |
| 2021-12-07 | $34.82 | $35.06 | $34.64 | $34.86 | $34.41 | 470,698 |
| 2021-12-06 | $34.17 | $34.72 | $34.08 | $34.27 | $33.82 | 425,176 |
| 2021-12-03 | $34.22 | $34.27 | $33.16 | $33.58 | $33.14 | 438,752 |
| 2021-12-02 | $33.52 | $34.06 | $33.52 | $33.88 | $33.44 | 1,977,335 |
| 2021-12-01 | $34.67 | $35.02 | $33.56 | $33.56 | $33.12 | 661,282 |
| 2021-11-30 | $34.49 | $34.58 | $33.43 | $33.79 | $33.35 | 610,553 |
| 2021-11-29 | $34.99 | $35.00 | $34.35 | $34.66 | $34.21 | 775,488 |
| 2021-11-26 | $35.39 | $35.48 | $34.66 | $34.79 | $34.34 | 427,684 |
| 2021-11-24 | $37.80 | $38.21 | $37.67 | $38.11 | $37.61 | 163,718 |
| 2021-11-23 | $38.39 | $38.66 | $38.29 | $38.45 | $37.95 | 136,270 |
| 2021-11-22 | $38.42 | $38.64 | $38.19 | $38.21 | $37.71 | 205,983 |
| 2021-11-19 | $38.92 | $39.21 | $38.80 | $38.89 | $38.38 | 139,665 |
| 2021-11-18 | $40.16 | $40.16 | $39.57 | $39.63 | $39.11 | 151,765 |
| 2021-11-17 | $40.32 | $40.37 | $40.05 | $40.15 | $39.63 | 102,694 |
| 2021-11-16 | $40.21 | $40.46 | $40.13 | $40.20 | $39.68 | 169,300 |
| 2021-11-15 | $40.48 | $40.58 | $40.37 | $40.42 | $39.89 | 118,825 |
| 2021-11-12 | $40.38 | $40.67 | $40.32 | $40.55 | $40.02 | 138,464 |
| 2021-11-11 | $40.37 | $40.44 | $40.16 | $40.26 | $39.74 | 159,984 |
| 2021-11-10 | $40.26 | $40.57 | $40.07 | $40.21 | $39.69 | 149,942 |
| 2021-11-09 | $40.49 | $40.66 | $40.18 | $40.40 | $39.87 | 145,232 |
| 2021-11-08 | $40.49 | $40.77 | $40.45 | $40.67 | $40.14 | 161,102 |
| 2021-11-05 | $40.05 | $40.19 | $39.84 | $39.95 | $39.43 | 444,756 |
| 2021-11-04 | $40.41 | $40.43 | $39.99 | $40.21 | $39.69 | 809,243 |
| 2021-11-03 | $40.75 | $41.14 | $40.69 | $41.03 | $40.50 | 142,595 |
| 2021-11-02 | $41.13 | $41.18 | $40.75 | $40.79 | $40.26 | 145,325 |
| 2021-11-01 | $41.46 | $41.67 | $41.40 | $41.67 | $41.13 | 100,311 |
| 2021-10-29 | $41.45 | $41.57 | $41.10 | $41.30 | $40.76 | 136,736 |
| 2021-10-28 | $41.43 | $41.70 | $41.37 | $41.69 | $41.15 | 131,546 |
| 2021-10-27 | $41.59 | $41.86 | $41.34 | $41.42 | $40.88 | 91,678 |
| 2021-10-26 | $41.65 | $41.74 | $41.38 | $41.57 | $41.03 | 197,018 |
| 2021-10-25 | $41.04 | $41.14 | $40.90 | $40.94 | $40.41 | 107,940 |
| 2021-10-22 | $40.89 | $41.13 | $40.58 | $40.89 | $40.36 | 150,614 |
| 2021-10-21 | $40.45 | $40.92 | $40.41 | $40.70 | $40.17 | 175,113 |
| 2021-10-20 | $40.25 | $40.69 | $40.14 | $40.55 | $40.02 | 253,540 |
| 2021-10-19 | $40.44 | $40.96 | $40.40 | $40.95 | $40.42 | 269,161 |
| 2021-10-18 | $39.99 | $40.09 | $39.76 | $40.05 | $39.53 | 302,054 |
| 2021-10-15 | $40.94 | $41.03 | $40.56 | $40.82 | $40.29 | 328,256 |
| 2021-10-14 | $40.50 | $40.63 | $40.35 | $40.57 | $40.04 | 287,881 |
| 2021-10-13 | $40.06 | $40.26 | $39.53 | $40.21 | $39.69 | 406,352 |
| 2021-10-12 | $40.47 | $40.61 | $40.11 | $40.32 | $39.80 | 295,581 |
| 2021-10-11 | $41.32 | $41.37 | $40.78 | $40.78 | $40.25 | 132,193 |
| 2021-10-08 | $41.30 | $41.89 | $41.14 | $41.38 | $40.84 | 437,434 |
| 2021-10-07 | $41.38 | $42.46 | $41.37 | $42.05 | $41.50 | 1,205,467 |
| 2021-10-06 | $40.67 | $41.47 | $40.48 | $41.31 | $40.77 | 838,184 |
| 2021-10-05 | $40.13 | $41.06 | $39.85 | $40.85 | $40.32 | 2,653,609 |
| 2021-10-04 | $39.64 | $41.07 | $39.02 | $40.23 | $39.71 | 2,541,192 |
| 2021-10-01 | $39.61 | $39.95 | $39.17 | $39.69 | $39.17 | 120,211 |
| 2021-09-30 | $39.38 | $39.69 | $39.18 | $39.18 | $38.67 | 111,948 |
| 2021-09-29 | $38.98 | $39.12 | $38.84 | $38.96 | $38.45 | 106,223 |
| 2021-09-28 | $38.60 | $38.82 | $38.47 | $38.53 | $38.03 | 185,115 |
| 2021-09-27 | $39.08 | $39.66 | $39.03 | $39.49 | $38.98 | 142,460 |
| 2021-09-24 | $38.01 | $38.39 | $38.01 | $38.31 | $37.81 | 138,689 |
| 2021-09-23 | $38.29 | $38.73 | $38.29 | $38.39 | $37.89 | 224,027 |
| 2021-09-22 | $38.53 | $39.08 | $38.51 | $38.55 | $38.05 | 202,611 |
| 2021-09-21 | $37.46 | $37.62 | $37.03 | $37.26 | $36.77 | 232,020 |
| 2021-09-20 | $36.86 | $37.03 | $35.84 | $36.38 | $35.91 | 326,554 |
| 2021-09-17 | $41.62 | $41.81 | $41.08 | $41.20 | $38.11 | 156,721 |
| 2021-09-16 | $41.77 | $42.19 | $41.58 | $42.16 | $39.00 | 198,643 |
| 2021-09-15 | $41.80 | $41.97 | $41.57 | $41.97 | $38.82 | 110,898 |
| 2021-09-14 | $41.91 | $41.95 | $41.28 | $41.53 | $38.41 | 118,301 |
| 2021-09-13 | $42.56 | $42.70 | $42.16 | $42.44 | $39.26 | 127,210 |
| 2021-09-10 | $42.67 | $42.70 | $42.02 | $42.02 | $38.87 | 259,312 |
| 2021-09-09 | $42.62 | $42.80 | $41.91 | $41.98 | $38.83 | 547,174 |
| 2021-09-08 | $44.05 | $44.15 | $43.57 | $43.64 | $40.37 | 139,466 |
| 2021-09-07 | $44.20 | $44.42 | $44.04 | $44.04 | $40.74 | 113,802 |
| 2021-09-03 | $44.05 | $44.27 | $44.02 | $44.14 | $40.83 | 111,534 |
| 2021-09-02 | $43.90 | $44.31 | $43.50 | $44.03 | $40.73 | 210,383 |
| 2021-09-01 | $42.76 | $42.84 | $41.72 | $42.39 | $39.21 | 411,390 |
| 2021-08-31 | $41.70 | $42.00 | $41.47 | $41.65 | $38.53 | 234,226 |
| 2021-08-30 | $42.21 | $42.24 | $41.83 | $42.08 | $38.92 | 112,293 |
| 2021-08-27 | $41.70 | $42.26 | $41.70 | $42.25 | $39.08 | 94,284 |
| 2021-08-26 | $42.37 | $42.40 | $41.93 | $42.03 | $38.88 | 150,034 |
| 2021-08-25 | $42.22 | $42.63 | $42.15 | $42.60 | $39.40 | 171,419 |
| 2021-08-24 | $41.14 | $42.15 | $41.12 | $42.09 | $38.93 | 173,200 |
| 2021-08-23 | $41.00 | $41.39 | $40.95 | $41.36 | $38.26 | 237,653 |
| 2021-08-20 | $39.59 | $40.02 | $39.45 | $40.02 | $37.02 | 146,562 |
| 2021-08-19 | $39.63 | $39.94 | $39.47 | $39.84 | $36.85 | 158,804 |
| 2021-08-18 | $40.19 | $40.87 | $40.11 | $40.40 | $37.27 | 152,611 |
| 2021-08-17 | $40.13 | $40.64 | $40.04 | $40.40 | $37.27 | 246,500 |
| 2021-08-16 | $41.01 | $41.06 | $40.15 | $40.76 | $37.60 | 414,515 |
| 2021-08-13 | $42.61 | $42.70 | $41.97 | $42.39 | $39.10 | 387,069 |
| 2021-08-12 | $41.51 | $41.68 | $41.26 | $41.41 | $38.20 | 268,849 |
| 2021-08-11 | $41.06 | $41.40 | $40.87 | $41.39 | $38.18 | 286,231 |
| 2021-08-10 | $39.90 | $40.46 | $39.87 | $40.42 | $37.29 | 445,217 |
| 2021-08-09 | $39.45 | $39.68 | $39.30 | $39.55 | $36.48 | 121,523 |
| 2021-08-06 | $39.92 | $40.03 | $39.53 | $39.56 | $36.49 | 180,759 |
| 2021-08-05 | $38.89 | $39.00 | $38.67 | $38.86 | $35.85 | 114,709 |
| 2021-08-04 | $38.63 | $38.92 | $38.53 | $38.61 | $35.62 | 161,663 |
| 2021-08-03 | $38.49 | $38.70 | $38.02 | $38.52 | $35.53 | 222,646 |
| 2021-08-02 | $38.13 | $38.35 | $37.57 | $37.59 | $34.68 | 263,107 |
| 2021-07-30 | $38.08 | $38.38 | $37.45 | $37.49 | $34.58 | 393,089 |
| 2021-07-29 | $38.66 | $38.78 | $38.38 | $38.48 | $35.50 | 246,240 |
| 2021-07-28 | $37.53 | $37.67 | $37.25 | $37.59 | $34.68 | 200,576 |
| 2021-07-27 | $36.91 | $37.35 | $36.78 | $37.29 | $34.40 | 243,290 |
| 2021-07-26 | $37.75 | $38.09 | $37.72 | $38.03 | $35.08 | 506,662 |
| 2021-07-23 | $37.76 | $37.84 | $37.36 | $37.65 | $34.73 | 983,697 |
| 2021-07-22 | $37.78 | $37.80 | $37.19 | $37.31 | $34.42 | 409,394 |
| 2021-07-21 | $37.05 | $37.80 | $37.05 | $37.78 | $34.85 | 639,912 |
| 2021-07-20 | $35.28 | $36.20 | $35.23 | $36.10 | $33.30 | 264,759 |
| 2021-07-19 | $36.26 | $36.27 | $35.44 | $35.71 | $32.94 | 399,915 |
| 2021-07-16 | $38.07 | $38.07 | $37.27 | $37.37 | $34.47 | 132,572 |
| 2021-07-15 | $37.97 | $38.35 | $37.69 | $37.98 | $35.04 | 226,151 |
| 2021-07-14 | $37.50 | $37.62 | $37.30 | $37.49 | $34.58 | 140,720 |
| 2021-07-13 | $37.95 | $37.96 | $37.58 | $37.69 | $34.77 | 164,822 |
| 2021-07-12 | $37.93 | $38.43 | $37.90 | $38.29 | $35.32 | 106,791 |
| 2021-07-09 | $37.74 | $38.40 | $37.61 | $38.37 | $35.40 | 377,976 |
| 2021-07-08 | $36.96 | $37.14 | $36.63 | $36.85 | $33.99 | 328,269 |
| 2021-07-07 | $38.35 | $38.57 | $38.20 | $38.42 | $35.44 | 169,180 |
| 2021-07-06 | $38.76 | $38.76 | $38.04 | $38.23 | $35.27 | 183,321 |
| 2021-07-02 | $38.42 | $38.79 | $38.22 | $38.68 | $35.68 | 407,880 |
| 2021-07-01 | $38.41 | $38.56 | $38.26 | $38.54 | $35.55 | 256,124 |
| 2021-06-30 | $38.11 | $38.34 | $37.69 | $38.10 | $35.15 | 261,415 |
| 2021-06-29 | $39.81 | $39.89 | $39.43 | $39.49 | $36.43 | 169,068 |
| 2021-06-28 | $40.00 | $40.00 | $39.30 | $39.44 | $36.38 | 154,089 |
| 2021-06-25 | $40.13 | $40.50 | $40.05 | $40.49 | $37.35 | 115,623 |
| 2021-06-24 | $40.14 | $40.39 | $39.96 | $40.39 | $37.26 | 110,097 |
| 2021-06-23 | $40.31 | $40.42 | $39.92 | $39.96 | $36.86 | 108,871 |
| 2021-06-22 | $40.22 | $40.22 | $39.87 | $40.01 | $36.91 | 327,730 |
| 2021-06-21 | $40.21 | $40.83 | $40.10 | $40.81 | $37.65 | 118,333 |
| 2021-06-18 | $40.23 | $40.40 | $39.82 | $39.89 | $36.80 | 211,354 |
| 2021-06-17 | $41.51 | $41.66 | $40.93 | $41.15 | $37.96 | 209,118 |
| 2021-06-16 | $42.54 | $42.66 | $42.02 | $42.13 | $38.86 | 162,561 |
| 2021-06-15 | $42.38 | $42.59 | $42.19 | $42.54 | $39.24 | 154,523 |
| 2021-06-14 | $42.07 | $42.23 | $41.83 | $42.01 | $38.75 | 103,091 |
| 2021-06-11 | $42.38 | $42.47 | $41.93 | $42.05 | $38.79 | 170,444 |
| 2021-06-10 | $41.84 | $42.00 | $41.70 | $41.74 | $38.51 | 284,056 |
| 2021-06-09 | $41.42 | $41.42 | $41.05 | $41.08 | $37.90 | 105,013 |
| 2021-06-08 | $41.75 | $41.97 | $41.51 | $41.87 | $38.63 | 151,060 |
| 2021-06-07 | $42.12 | $42.12 | $41.79 | $41.93 | $38.68 | 102,052 |
| 2021-06-04 | $41.88 | $42.07 | $41.67 | $42.01 | $38.75 | 188,687 |
| 2021-06-03 | $42.18 | $42.23 | $41.99 | $42.03 | $38.77 | 203,370 |
| 2021-06-02 | $42.84 | $43.11 | $42.67 | $42.95 | $39.62 | 261,211 |
| 2021-06-01 | $42.74 | $42.79 | $42.36 | $42.43 | $39.14 | 206,948 |
| 2021-05-28 | $43.04 | $43.07 | $42.59 | $42.71 | $39.40 | 176,507 |
| 2021-05-27 | $42.95 | $43.18 | $42.19 | $42.87 | $39.55 | 525,817 |
| 2021-05-26 | $42.23 | $42.50 | $42.07 | $42.44 | $39.15 | 193,425 |
| 2021-05-25 | $42.68 | $43.03 | $42.47 | $42.51 | $39.22 | 230,584 |
| 2021-05-24 | $42.27 | $42.77 | $42.22 | $42.64 | $39.34 | 88,675 |
| 2021-05-21 | $42.34 | $42.56 | $42.19 | $42.42 | $39.13 | 184,140 |
| 2021-05-20 | $41.98 | $42.63 | $41.89 | $42.50 | $39.21 | 198,963 |
| 2021-05-19 | $41.80 | $42.30 | $41.40 | $42.10 | $38.84 | 247,942 |
| 2021-05-18 | $42.84 | $42.89 | $42.40 | $42.40 | $39.11 | 199,503 |
| 2021-05-17 | $42.51 | $42.73 | $42.08 | $42.73 | $39.42 | 155,507 |
| 2021-05-14 | $42.65 | $43.25 | $42.65 | $43.20 | $39.85 | 187,577 |
| 2021-05-13 | $41.15 | $41.86 | $41.09 | $41.73 | $38.50 | 250,791 |
| 2021-05-12 | $42.97 | $43.31 | $42.46 | $42.63 | $39.33 | 204,132 |
| 2021-05-11 | $43.23 | $43.49 | $42.84 | $43.19 | $39.84 | 421,032 |
| 2021-05-10 | $44.75 | $44.99 | $44.49 | $44.55 | $41.10 | 293,885 |
| 2021-05-07 | $43.91 | $44.65 | $43.81 | $44.65 | $41.19 | 583,704 |
| 2021-05-06 | $43.03 | $43.70 | $42.64 | $43.70 | $40.31 | 134,828 |
| 2021-05-05 | $42.38 | $42.97 | $42.26 | $42.75 | $39.44 | 196,865 |
| 2021-05-04 | $42.41 | $42.66 | $42.04 | $42.39 | $39.10 | 383,278 |
| 2021-05-03 | $42.84 | $43.28 | $42.70 | $43.19 | $39.84 | 107,977 |
| 2021-04-30 | $42.74 | $42.87 | $42.33 | $42.46 | $39.17 | 191,302 |
| 2021-04-29 | $42.84 | $42.93 | $42.56 | $42.81 | $39.49 | 183,284 |
| 2021-04-28 | $42.64 | $43.07 | $42.64 | $42.94 | $39.61 | 117,300 |
| 2021-04-27 | $42.17 | $42.49 | $42.14 | $42.47 | $39.18 | 125,050 |
| 2021-04-26 | $42.17 | $42.46 | $42.17 | $42.31 | $39.03 | 102,335 |
| 2021-04-23 | $41.18 | $42.09 | $41.15 | $42.02 | $38.76 | 120,857 |
| 2021-04-22 | $41.33 | $41.53 | $40.96 | $41.03 | $37.85 | 170,339 |
| 2021-04-21 | $41.38 | $42.08 | $41.29 | $42.08 | $38.82 | 194,292 |
| 2021-04-20 | $42.38 | $42.40 | $41.61 | $41.90 | $38.65 | 149,535 |
| 2021-04-19 | $43.50 | $43.64 | $43.23 | $43.41 | $40.05 | 105,525 |
| 2021-04-16 | $42.80 | $43.18 | $42.71 | $43.18 | $39.83 | 182,878 |
| 2021-04-15 | $43.46 | $43.55 | $43.11 | $43.43 | $40.06 | 164,035 |
| 2021-04-14 | $43.00 | $43.25 | $42.86 | $43.01 | $39.68 | 136,647 |
| 2021-04-13 | $42.74 | $43.06 | $42.63 | $43.03 | $39.70 | 134,314 |
| 2021-04-12 | $42.67 | $42.89 | $42.56 | $42.75 | $39.44 | 129,237 |
| 2021-04-09 | $42.69 | $43.16 | $42.66 | $43.16 | $39.82 | 245,879 |
| 2021-04-08 | $42.72 | $42.72 | $42.36 | $42.64 | $39.34 | 125,681 |
| 2021-04-07 | $43.22 | $43.42 | $43.06 | $43.34 | $39.98 | 147,165 |
| 2021-04-06 | $43.15 | $43.30 | $42.73 | $42.89 | $39.57 | 142,379 |
| 2021-04-05 | $43.50 | $43.83 | $43.46 | $43.75 | $40.36 | 96,440 |
| 2021-04-01 | $42.76 | $43.30 | $42.54 | $43.22 | $39.87 | 130,513 |
| 2021-03-31 | $42.99 | $43.07 | $42.35 | $42.69 | $39.38 | 150,435 |
| 2021-03-30 | $43.07 | $43.44 | $43.02 | $43.31 | $39.95 | 102,588 |
| 2021-03-29 | $42.87 | $42.94 | $42.43 | $42.81 | $39.49 | 155,370 |
| 2021-03-26 | $43.25 | $43.45 | $42.85 | $43.40 | $40.04 | 228,059 |
| 2021-03-25 | $42.19 | $43.41 | $42.16 | $43.36 | $40.00 | 161,083 |
| 2021-03-24 | $42.39 | $42.72 | $42.14 | $42.20 | $38.74 | 230,114 |
| 2021-03-23 | $42.17 | $42.81 | $42.08 | $42.14 | $38.68 | 209,052 |
| 2021-03-22 | $42.13 | $42.46 | $41.97 | $42.22 | $38.76 | 159,041 |
| 2021-03-19 | $42.39 | $42.62 | $41.87 | $42.34 | $38.87 | 465,726 |
| 2021-03-18 | $42.76 | $43.68 | $42.74 | $42.80 | $39.29 | 255,429 |
| 2021-03-17 | $42.88 | $43.18 | $42.48 | $43.01 | $39.48 | 204,958 |
| 2021-03-16 | $43.52 | $43.59 | $43.02 | $43.34 | $39.78 | 242,081 |
| 2021-03-15 | $42.96 | $43.38 | $42.74 | $43.32 | $39.77 | 225,470 |
| 2021-03-12 | $42.55 | $43.23 | $42.53 | $43.16 | $39.62 | 191,420 |
| 2021-03-11 | $42.27 | $42.63 | $42.08 | $42.52 | $39.03 | 179,375 |
| 2021-03-10 | $42.59 | $42.85 | $42.14 | $42.49 | $39.00 | 267,772 |
| 2021-03-09 | $42.57 | $43.28 | $42.39 | $42.99 | $39.46 | 276,343 |
| 2021-03-08 | $41.42 | $42.16 | $41.21 | $41.64 | $38.22 | 428,209 |
| 2021-03-05 | $41.22 | $41.74 | $40.71 | $41.62 | $38.21 | 665,654 |
| 2021-03-04 | $41.13 | $41.60 | $40.43 | $40.77 | $37.43 | 455,397 |
| 2021-03-03 | $41.05 | $41.68 | $40.97 | $41.21 | $37.83 | 536,574 |
| 2021-03-02 | $41.62 | $41.80 | $41.29 | $41.47 | $38.07 | 683,262 |
| 2021-03-01 | $40.21 | $41.15 | $40.17 | $40.92 | $37.56 | 578,380 |
| 2021-02-26 | $39.54 | $39.69 | $38.88 | $39.50 | $36.26 | 2,055,401 |
| 2021-02-25 | $40.95 | $41.39 | $40.07 | $40.24 | $36.94 | 1,416,720 |
| 2021-02-24 | $39.90 | $40.74 | $39.85 | $40.66 | $37.32 | 871,029 |
| 2021-02-23 | $40.00 | $40.22 | $39.69 | $40.01 | $36.73 | 497,096 |
| 2021-02-22 | $39.51 | $40.23 | $39.51 | $39.87 | $36.60 | 233,481 |
| 2021-02-19 | $39.24 | $39.70 | $39.20 | $39.55 | $36.31 | 362,739 |
| 2021-02-18 | $38.73 | $38.81 | $38.32 | $38.57 | $35.41 | 258,478 |
| 2021-02-17 | $38.60 | $38.94 | $38.39 | $38.81 | $35.63 | 239,457 |
| 2021-02-16 | $38.38 | $38.90 | $38.38 | $38.73 | $35.55 | 327,746 |
| 2021-02-12 | $36.36 | $36.93 | $36.36 | $36.85 | $33.83 | 218,934 |
| 2021-02-11 | $35.76 | $35.80 | $35.32 | $35.72 | $32.79 | 167,129 |
| 2021-02-10 | $35.73 | $36.02 | $35.50 | $35.77 | $32.84 | 392,683 |
| 2021-02-09 | $34.63 | $35.48 | $34.63 | $35.37 | $32.47 | 553,278 |
| 2021-02-08 | $34.24 | $34.38 | $33.83 | $34.06 | $31.27 | 885,263 |
| 2021-02-05 | $33.72 | $33.79 | $33.24 | $33.52 | $30.77 | 630,394 |
| 2021-02-04 | $33.42 | $33.93 | $33.40 | $33.89 | $31.11 | 733,307 |
| 2021-02-03 | $32.93 | $33.10 | $32.62 | $33.00 | $30.29 | 318,380 |
| 2021-02-02 | $32.84 | $32.91 | $32.48 | $32.73 | $30.04 | 277,737 |
| 2021-02-01 | $32.16 | $32.32 | $31.74 | $32.32 | $29.67 | 1,531,847 |
| 2021-01-29 | $32.68 | $32.80 | $31.80 | $31.94 | $29.32 | 642,972 |
| 2021-01-28 | $33.37 | $34.33 | $33.35 | $33.89 | $31.11 | 444,788 |
| 2021-01-27 | $36.97 | $37.05 | $36.33 | $36.51 | $33.51 | 210,441 |
| 2021-01-26 | $37.75 | $38.09 | $37.68 | $37.79 | $34.69 | 168,254 |
| 2021-01-25 | $37.14 | $37.70 | $36.92 | $37.50 | $34.42 | 310,035 |
| 2021-01-22 | $38.26 | $38.42 | $37.98 | $38.25 | $35.11 | 190,826 |
| 2021-01-21 | $39.32 | $39.43 | $39.07 | $39.31 | $36.08 | 153,881 |
| 2021-01-20 | $38.87 | $39.02 | $38.59 | $38.95 | $35.75 | 129,699 |
| 2021-01-19 | $38.95 | $39.34 | $38.82 | $39.15 | $35.94 | 195,102 |
| 2021-01-15 | $38.69 | $39.24 | $38.27 | $39.00 | $35.80 | 218,985 |
| 2021-01-14 | $38.91 | $39.30 | $38.86 | $39.08 | $35.87 | 149,596 |
| 2021-01-13 | $38.67 | $38.83 | $38.45 | $38.54 | $35.38 | 166,137 |
| 2021-01-12 | $38.47 | $39.17 | $38.27 | $39.09 | $35.88 | 213,103 |
| 2021-01-11 | $37.81 | $38.56 | $37.76 | $38.47 | $35.31 | 218,064 |
| 2021-01-08 | $38.92 | $39.08 | $38.33 | $38.92 | $35.73 | 235,636 |
| 2021-01-07 | $39.07 | $39.24 | $38.74 | $39.01 | $35.81 | 216,948 |
| 2021-01-06 | $39.10 | $39.75 | $38.97 | $39.41 | $36.18 | 322,723 |
| 2021-01-05 | $37.59 | $38.00 | $37.40 | $37.86 | $34.75 | 174,273 |
| 2021-01-04 | $38.34 | $38.42 | $37.22 | $37.47 | $34.40 | 263,480 |
| 2020-12-31 | $36.82 | $36.93 | $36.56 | $36.93 | $33.90 | 99,367 |
| 2020-12-30 | $37.49 | $37.57 | $37.06 | $37.07 | $34.03 | 120,376 |
| 2020-12-29 | $37.57 | $37.68 | $37.05 | $37.18 | $34.13 | 161,609 |
| 2020-12-28 | $36.93 | $37.09 | $36.71 | $36.73 | $33.72 | 144,089 |
| 2020-12-24 | $36.66 | $36.73 | $36.34 | $36.64 | $33.63 | 67,854 |
| 2020-12-23 | $36.38 | $36.82 | $36.36 | $36.58 | $33.58 | 281,844 |
| 2020-12-22 | $35.07 | $35.45 | $35.01 | $35.44 | $32.53 | 250,109 |
| 2020-12-21 | $34.51 | $35.49 | $34.41 | $35.31 | $32.41 | 255,313 |
| 2020-12-18 | $36.38 | $36.43 | $35.80 | $35.96 | $33.01 | 254,743 |
| 2020-12-17 | $36.50 | $36.50 | $36.03 | $36.19 | $33.22 | 225,756 |
| 2020-12-16 | $36.12 | $36.45 | $35.93 | $36.43 | $33.44 | 215,292 |
| 2020-12-15 | $35.19 | $35.77 | $35.02 | $35.70 | $32.77 | 186,374 |
| 2020-12-14 | $35.00 | $35.16 | $34.77 | $34.78 | $31.93 | 254,231 |
| 2020-12-11 | $34.23 | $34.38 | $34.02 | $34.28 | $31.47 | 382,573 |
| 2020-12-10 | $33.78 | $34.55 | $33.77 | $34.43 | $31.61 | 411,564 |
| 2020-12-09 | $34.85 | $34.99 | $34.25 | $34.51 | $31.68 | 429,816 |
| 2020-12-08 | $33.92 | $34.50 | $33.84 | $34.14 | $31.34 | 417,330 |
| 2020-12-07 | $33.67 | $33.86 | $33.41 | $33.71 | $30.94 | 309,225 |
| 2020-12-04 | $33.46 | $33.68 | $33.39 | $33.58 | $30.83 | 203,913 |
| 2020-12-03 | $32.57 | $32.84 | $32.42 | $32.52 | $29.85 | 171,368 |
| 2020-12-02 | $32.57 | $32.96 | $32.54 | $32.80 | $30.11 | 161,986 |
| 2020-12-01 | $32.34 | $32.92 | $32.29 | $32.60 | $29.93 | 277,291 |
| 2020-11-30 | $32.11 | $32.16 | $31.09 | $31.19 | $28.63 | 641,942 |
| 2020-11-27 | $32.32 | $32.68 | $32.28 | $32.47 | $29.81 | 154,786 |
| 2020-11-25 | $32.63 | $32.86 | $32.49 | $32.77 | $30.08 | 205,166 |
| 2020-11-24 | $33.82 | $34.05 | $33.59 | $33.90 | $31.12 | 377,742 |
| 2020-11-23 | $33.87 | $34.05 | $33.55 | $33.84 | $31.06 | 229,271 |
| 2020-11-20 | $34.10 | $34.13 | $33.76 | $34.01 | $31.22 | 189,989 |
| 2020-11-19 | $33.59 | $34.13 | $33.48 | $34.12 | $31.32 | 202,571 |
| 2020-11-18 | $34.45 | $34.68 | $33.88 | $33.91 | $31.13 | 189,201 |
| 2020-11-17 | $33.96 | $34.55 | $33.80 | $34.51 | $31.68 | 197,982 |
| 2020-11-16 | $33.62 | $34.11 | $33.46 | $33.95 | $31.16 | 303,910 |
| 2020-11-13 | $32.60 | $33.15 | $32.57 | $33.11 | $30.39 | 165,321 |
| 2020-11-12 | $32.50 | $32.99 | $32.30 | $32.54 | $29.87 | 282,344 |
| 2020-11-11 | $33.73 | $33.82 | $33.09 | $33.32 | $30.59 | 402,950 |
| 2020-11-10 | $33.39 | $33.80 | $33.16 | $33.40 | $30.66 | 548,778 |
| 2020-11-09 | $32.48 | $32.78 | $32.01 | $32.32 | $29.67 | 945,091 |
| 2020-11-06 | $28.08 | $28.12 | $27.50 | $27.65 | $25.38 | 340,306 |
| 2020-11-05 | $27.17 | $27.60 | $27.12 | $27.32 | $25.08 | 281,489 |
| 2020-11-04 | $26.75 | $27.07 | $26.50 | $26.50 | $24.33 | 391,121 |
| 2020-11-03 | $26.08 | $26.44 | $26.00 | $26.17 | $24.02 | 354,844 |
| 2020-11-02 | $24.73 | $24.83 | $24.36 | $24.60 | $22.58 | 384,458 |
| 2020-10-30 | $24.49 | $24.60 | $24.18 | $24.43 | $22.43 | 411,908 |
| 2020-10-29 | $24.21 | $24.55 | $23.99 | $24.32 | $22.32 | 404,109 |
| 2020-10-28 | $24.72 | $25.02 | $24.54 | $24.61 | $22.59 | 379,610 |
| 2020-10-27 | $26.59 | $26.61 | $25.94 | $25.94 | $23.81 | 259,774 |
| 2020-10-26 | $28.08 | $28.15 | $27.25 | $27.47 | $25.22 | 210,728 |
| 2020-10-23 | $28.07 | $28.17 | $27.92 | $28.04 | $25.74 | 238,601 |
| 2020-10-22 | $27.89 | $28.35 | $27.78 | $28.24 | $25.92 | 215,290 |
| 2020-10-21 | $27.97 | $28.21 | $27.81 | $27.89 | $25.60 | 444,702 |
| 2020-10-20 | $28.38 | $28.63 | $28.33 | $28.34 | $26.01 | 201,429 |
| 2020-10-19 | $28.39 | $28.71 | $28.15 | $28.21 | $25.90 | 205,995 |
| 2020-10-16 | $28.48 | $28.60 | $28.35 | $28.45 | $26.12 | 207,492 |
| 2020-10-15 | $27.87 | $28.17 | $27.84 | $28.09 | $25.79 | 175,963 |
| 2020-10-14 | $29.24 | $29.40 | $28.90 | $28.93 | $26.56 | 131,543 |
| 2020-10-13 | $29.92 | $29.93 | $29.36 | $29.43 | $27.02 | 157,188 |
| 2020-10-12 | $30.28 | $30.76 | $30.28 | $30.58 | $28.07 | 136,976 |
| 2020-10-09 | $30.45 | $30.46 | $30.11 | $30.35 | $27.86 | 127,329 |
| 2020-10-08 | $29.98 | $30.22 | $29.80 | $30.10 | $27.63 | 114,048 |
| 2020-10-07 | $29.56 | $29.72 | $29.45 | $29.69 | $27.25 | 152,434 |
| 2020-10-06 | $29.82 | $30.10 | $29.31 | $29.36 | $26.95 | 192,522 |
| 2020-10-05 | $29.46 | $29.66 | $29.38 | $29.63 | $27.20 | 192,566 |
| 2020-10-02 | $28.52 | $29.50 | $28.50 | $29.24 | $26.84 | 201,655 |
| 2020-10-01 | $28.68 | $28.79 | $28.29 | $28.65 | $26.30 | 260,022 |
| 2020-09-30 | $28.71 | $28.95 | $28.38 | $28.59 | $26.24 | 242,930 |
| 2020-09-29 | $29.16 | $29.39 | $28.93 | $29.16 | $26.77 | 217,902 |
| 2020-09-28 | $29.61 | $29.78 | $29.33 | $29.40 | $26.99 | 270,189 |
| 2020-09-25 | $27.86 | $28.48 | $27.80 | $28.46 | $26.13 | 237,326 |
| 2020-09-24 | $28.11 | $28.48 | $27.86 | $28.13 | $25.82 | 298,854 |
| 2020-09-23 | $28.18 | $28.48 | $27.65 | $27.65 | $25.38 | 261,106 |
| 2020-09-22 | $27.94 | $28.01 | $27.24 | $27.62 | $25.35 | 886,264 |
| 2020-09-21 | $28.74 | $28.80 | $27.97 | $28.31 | $25.99 | 328,586 |
| 2020-09-18 | $30.32 | $30.46 | $29.94 | $29.99 | $27.53 | 566,505 |
| 2020-09-17 | $30.27 | $30.65 | $30.27 | $30.55 | $28.04 | 250,845 |
| 2020-09-16 | $30.51 | $30.92 | $30.48 | $30.61 | $28.10 | 215,004 |
| 2020-09-15 | $30.82 | $30.90 | $30.34 | $30.39 | $27.90 | 270,939 |
| 2020-09-14 | $30.27 | $30.30 | $29.85 | $29.94 | $27.48 | 243,450 |
| 2020-09-11 | $29.80 | $30.31 | $29.73 | $30.05 | $27.58 | 182,797 |
| 2020-09-10 | $30.26 | $30.55 | $29.67 | $29.70 | $27.26 | 282,074 |
| 2020-09-09 | $30.11 | $30.35 | $30.04 | $30.17 | $27.69 | 1,035,012 |
| 2020-09-08 | $30.02 | $30.43 | $29.91 | $29.93 | $27.47 | 260,490 |
| 2020-09-04 | $30.38 | $30.76 | $29.73 | $30.51 | $28.01 | 297,257 |
| 2020-09-03 | $31.64 | $31.73 | $30.41 | $30.57 | $28.06 | 292,700 |
| 2020-09-02 | $31.52 | $31.96 | $31.51 | $31.95 | $29.33 | 244,822 |
| 2020-09-01 | $31.81 | $32.24 | $31.67 | $31.96 | $29.34 | 175,023 |
| 2020-08-31 | $32.78 | $32.78 | $32.26 | $32.26 | $29.61 | 122,084 |
| 2020-08-28 | $32.51 | $33.00 | $32.47 | $32.94 | $30.24 | 960,225 |
| 2020-08-27 | $32.01 | $32.01 | $31.46 | $31.78 | $29.17 | 245,365 |
| 2020-08-26 | $31.66 | $32.01 | $31.49 | $31.87 | $29.26 | 153,429 |
| 2020-08-25 | $32.00 | $32.13 | $31.50 | $31.85 | $29.24 | 168,885 |
| 2020-08-24 | $31.99 | $32.09 | $31.73 | $31.99 | $29.37 | 284,774 |
| 2020-08-21 | $31.58 | $31.84 | $31.55 | $31.69 | $29.09 | 111,811 |
| 2020-08-20 | $31.82 | $32.34 | $31.79 | $32.17 | $29.53 | 201,467 |
| 2020-08-19 | $32.85 | $33.04 | $32.51 | $32.56 | $29.79 | 212,421 |
| 2020-08-18 | $32.91 | $33.01 | $32.58 | $32.65 | $29.87 | 238,751 |
| 2020-08-17 | $32.82 | $32.85 | $32.53 | $32.68 | $29.90 | 175,562 |
| 2020-08-14 | $32.63 | $32.97 | $32.59 | $32.72 | $29.94 | 126,287 |
| 2020-08-13 | $33.49 | $33.61 | $32.91 | $33.06 | $30.25 | 231,130 |
| 2020-08-12 | $33.84 | $33.90 | $33.25 | $33.27 | $30.44 | 233,529 |
| 2020-08-11 | $33.04 | $33.39 | $32.67 | $32.76 | $29.97 | 349,376 |
| 2020-08-10 | $32.27 | $32.42 | $32.13 | $32.34 | $29.59 | 238,270 |
| 2020-08-07 | $31.04 | $31.79 | $30.99 | $31.79 | $29.08 | 223,885 |
| 2020-08-06 | $31.00 | $31.44 | $30.87 | $31.25 | $28.59 | 546,180 |
| 2020-08-05 | $31.08 | $31.52 | $31.08 | $31.38 | $28.71 | 166,679 |
| 2020-08-04 | $30.19 | $30.55 | $30.16 | $30.50 | $27.90 | 191,261 |
| 2020-08-03 | $29.55 | $30.21 | $29.42 | $30.09 | $27.53 | 249,586 |
| 2020-07-31 | $29.63 | $29.69 | $28.76 | $29.01 | $26.54 | 258,716 |
| 2020-07-30 | $28.91 | $29.39 | $28.43 | $29.32 | $26.82 | 241,763 |
| 2020-07-29 | $30.24 | $30.71 | $30.15 | $30.62 | $28.01 | 165,682 |
| 2020-07-28 | $29.83 | $30.09 | $29.73 | $29.87 | $27.33 | 207,395 |
| 2020-07-27 | $29.70 | $30.03 | $29.56 | $29.91 | $27.36 | 163,436 |
| 2020-07-24 | $29.59 | $29.67 | $29.40 | $29.43 | $26.93 | 307,885 |
| 2020-07-23 | $30.72 | $30.85 | $30.36 | $30.51 | $27.91 | 215,844 |
| 2020-07-22 | $31.01 | $31.29 | $30.94 | $31.20 | $28.55 | 142,303 |
| 2020-07-21 | $31.18 | $31.44 | $31.02 | $31.18 | $28.53 | 272,011 |
| 2020-07-20 | $30.96 | $31.23 | $30.75 | $31.11 | $28.46 | 350,271 |
| 2020-07-17 | $31.32 | $31.47 | $31.10 | $31.41 | $28.74 | 176,621 |
| 2020-07-16 | $31.50 | $31.88 | $31.36 | $31.48 | $28.80 | 248,519 |
| 2020-07-15 | $32.26 | $32.27 | $31.76 | $32.02 | $29.30 | 261,392 |
| 2020-07-14 | $30.51 | $31.33 | $30.44 | $31.27 | $28.61 | 336,485 |
| 2020-07-13 | $31.35 | $31.72 | $30.65 | $30.77 | $28.15 | 384,486 |
| 2020-07-10 | $31.06 | $31.79 | $31.04 | $31.67 | $28.98 | 218,818 |
| 2020-07-09 | $31.62 | $31.66 | $30.83 | $31.19 | $28.54 | 300,480 |
| 2020-07-08 | $31.28 | $31.88 | $31.25 | $31.76 | $29.06 | 226,202 |
| 2020-07-07 | $31.44 | $31.47 | $30.94 | $30.98 | $28.34 | 185,753 |
| 2020-07-06 | $31.39 | $31.63 | $31.14 | $31.59 | $28.90 | 342,290 |
| 2020-07-02 | $31.00 | $31.28 | $30.47 | $30.51 | $27.91 | 320,953 |
| 2020-07-01 | $30.35 | $30.77 | $30.23 | $30.56 | $27.96 | 370,875 |
| 2020-06-30 | $29.64 | $30.49 | $29.62 | $30.38 | $27.79 | 247,549 |
| 2020-06-29 | $29.59 | $30.03 | $29.31 | $29.92 | $27.37 | 298,997 |
| 2020-06-26 | $29.82 | $29.89 | $29.09 | $29.23 | $26.74 | 215,738 |
| 2020-06-25 | $29.49 | $30.26 | $29.41 | $30.23 | $27.66 | 248,862 |
| 2020-06-24 | $29.82 | $29.84 | $28.93 | $29.21 | $26.72 | 390,757 |
| 2020-06-23 | $30.32 | $30.45 | $30.08 | $30.20 | $27.63 | 312,734 |
| 2020-06-22 | $29.36 | $29.78 | $29.08 | $29.53 | $27.02 | 294,689 |
| 2020-06-19 | $30.58 | $30.63 | $29.21 | $29.41 | $26.91 | 729,295 |
| 2020-06-18 | $30.19 | $30.40 | $29.67 | $29.92 | $27.37 | 576,798 |
| 2020-06-17 | $29.80 | $29.85 | $29.26 | $29.32 | $26.82 | 292,288 |
| 2020-06-16 | $30.39 | $30.57 | $29.53 | $29.89 | $27.35 | 515,513 |
| 2020-06-15 | $27.87 | $29.05 | $27.71 | $28.91 | $26.45 | 471,437 |
| 2020-06-12 | $29.28 | $29.41 | $28.05 | $28.83 | $26.38 | 400,589 |
| 2020-06-11 | $28.87 | $29.27 | $27.77 | $27.93 | $25.55 | 547,422 |
| 2020-06-10 | $30.79 | $31.10 | $30.32 | $30.34 | $27.76 | 370,880 |
| 2020-06-09 | $30.72 | $31.21 | $30.50 | $30.92 | $28.29 | 392,895 |
| 2020-06-08 | $32.06 | $32.26 | $31.63 | $32.06 | $29.33 | 413,755 |
| 2020-06-05 | $32.00 | $32.33 | $31.69 | $32.07 | $29.34 | 635,791 |
| 2020-06-04 | $29.14 | $29.76 | $28.99 | $29.63 | $27.11 | 337,877 |
| 2020-06-03 | $29.02 | $29.83 | $28.98 | $29.59 | $27.07 | 377,642 |
| 2020-06-02 | $27.81 | $27.85 | $27.39 | $27.54 | $25.20 | 386,234 |
| 2020-06-01 | $26.60 | $27.23 | $26.44 | $27.18 | $24.87 | 441,278 |
| 2020-05-29 | $25.87 | $26.03 | $25.42 | $25.68 | $23.49 | 590,149 |
| 2020-05-28 | $26.22 | $26.84 | $25.83 | $26.35 | $24.11 | 492,572 |
| 2020-05-27 | $26.17 | $26.36 | $25.64 | $26.36 | $24.12 | 2,782,675 |
| 2020-05-26 | $25.76 | $25.76 | $25.34 | $25.40 | $23.24 | 2,728,391 |
| 2020-05-22 | $24.96 | $25.07 | $24.12 | $24.26 | $22.20 | 1,659,899 |
| 2020-05-21 | $27.39 | $27.76 | $27.12 | $27.38 | $25.05 | 306,270 |
| 2020-05-20 | $27.31 | $27.74 | $27.15 | $27.51 | $25.17 | 408,430 |
| 2020-05-19 | $27.31 | $27.60 | $26.89 | $27.05 | $24.75 | 423,938 |
| 2020-05-18 | $26.81 | $27.55 | $26.43 | $27.47 | $25.13 | 521,620 |
| 2020-05-15 | $25.40 | $25.66 | $25.27 | $25.60 | $23.42 | 431,333 |
| 2020-05-14 | $24.82 | $25.74 | $24.42 | $25.74 | $23.55 | 752,709 |
| 2020-05-13 | $27.07 | $27.14 | $26.15 | $26.32 | $24.08 | 653,869 |
| 2020-05-12 | $28.21 | $28.28 | $27.31 | $27.34 | $25.01 | 865,151 |
| 2020-05-11 | $27.54 | $27.95 | $27.36 | $27.71 | $25.35 | 503,123 |
| 2020-05-08 | $28.02 | $28.35 | $27.67 | $28.33 | $25.92 | 483,720 |
| 2020-05-07 | $27.14 | $27.80 | $27.12 | $27.31 | $24.99 | 666,238 |
| 2020-05-06 | $27.78 | $27.91 | $26.86 | $26.90 | $24.61 | 483,764 |
| 2020-05-05 | $26.89 | $26.95 | $26.45 | $26.47 | $24.22 | 308,969 |
| 2020-05-04 | $25.98 | $26.32 | $25.74 | $26.30 | $24.06 | 514,233 |
| 2020-05-01 | $26.55 | $26.80 | $26.29 | $26.43 | $24.18 | 552,989 |
| 2020-04-30 | $28.58 | $28.86 | $27.94 | $28.26 | $25.86 | 602,717 |
| 2020-04-29 | $28.81 | $29.41 | $28.67 | $29.15 | $26.67 | 653,616 |
| 2020-04-28 | $27.94 | $28.02 | $27.06 | $27.50 | $25.16 | 598,559 |
| 2020-04-27 | $25.49 | $26.01 | $25.48 | $25.96 | $23.75 | 686,614 |
| 2020-04-24 | $25.70 | $25.73 | $25.21 | $25.61 | $23.43 | 661,999 |
| 2020-04-23 | $25.46 | $25.98 | $25.17 | $25.29 | $23.14 | 778,121 |
| 2020-04-22 | $25.18 | $25.34 | $24.82 | $25.22 | $23.07 | 601,037 |
| 2020-04-21 | $24.17 | $24.69 | $23.76 | $23.97 | $21.93 | 823,335 |
| 2020-04-20 | $25.23 | $25.81 | $25.02 | $25.15 | $23.01 | 846,315 |
| 2020-04-17 | $25.89 | $26.17 | $25.56 | $26.16 | $23.93 | 1,604,680 |
| 2020-04-16 | $23.91 | $24.65 | $23.45 | $24.09 | $22.04 | 1,805,613 |
| 2020-04-15 | $24.35 | $24.42 | $23.74 | $23.79 | $21.77 | 834,154 |
| 2020-04-14 | $25.89 | $26.12 | $25.45 | $25.67 | $23.49 | 1,095,863 |
| 2020-04-13 | $25.76 | $25.76 | $25.08 | $25.57 | $23.39 | 625,409 |
| 2020-04-09 | $26.11 | $27.17 | $25.74 | $26.21 | $23.98 | 1,241,007 |
| 2020-04-08 | $25.60 | $26.11 | $25.32 | $25.98 | $23.77 | 1,237,889 |
| 2020-04-07 | $26.93 | $27.05 | $25.76 | $25.96 | $23.75 | 1,233,973 |
| 2020-04-06 | $24.86 | $25.85 | $24.80 | $25.66 | $23.48 | 2,056,185 |
| 2020-04-03 | $22.10 | $22.69 | $22.10 | $22.58 | $20.66 | 2,389,271 |
| 2020-04-02 | $22.99 | $23.87 | $22.73 | $22.79 | $20.85 | 1,791,198 |
| 2020-04-01 | $23.77 | $24.17 | $22.86 | $22.91 | $20.96 | 790,837 |
| 2020-03-31 | $25.06 | $25.72 | $24.52 | $24.78 | $22.67 | 1,426,080 |
| 2020-03-30 | $25.01 | $25.08 | $24.18 | $24.74 | $22.63 | 1,341,698 |
| 2020-03-27 | $24.85 | $25.87 | $24.21 | $25.00 | $22.87 | 2,420,147 |
| 2020-03-26 | $25.49 | $26.54 | $25.31 | $26.14 | $23.92 | 1,258,618 |
| 2020-03-25 | $23.22 | $24.94 | $22.63 | $24.00 | $21.53 | 1,435,207 |
| 2020-03-24 | $21.83 | $22.25 | $20.87 | $21.68 | $19.45 | 1,585,013 |
| 2020-03-23 | $20.67 | $20.89 | $18.10 | $18.21 | $16.34 | 1,542,943 |
| 2020-03-20 | $19.32 | $19.64 | $18.15 | $18.20 | $16.33 | 1,391,053 |
| 2020-03-19 | $16.51 | $18.42 | $16.26 | $17.83 | $15.99 | 1,164,229 |
| 2020-03-18 | $16.75 | $17.17 | $15.68 | $16.48 | $14.78 | 1,075,876 |
| 2020-03-17 | $17.87 | $19.44 | $17.53 | $19.35 | $17.36 | 1,193,509 |
| 2020-03-16 | $17.42 | $18.80 | $17.08 | $17.77 | $15.94 | 1,663,168 |
| 2020-03-13 | $23.50 | $23.82 | $21.41 | $23.82 | $21.37 | 1,363,931 |
| 2020-03-12 | $23.15 | $23.55 | $21.00 | $22.82 | $20.47 | 1,400,914 |
| 2020-03-11 | $28.06 | $28.30 | $26.39 | $26.56 | $23.83 | 943,105 |
| 2020-03-10 | $29.70 | $29.83 | $28.03 | $29.65 | $26.60 | 1,234,517 |
| 2020-03-09 | $28.83 | $29.99 | $27.53 | $27.71 | $24.86 | 1,084,757 |
| 2020-03-06 | $30.64 | $31.32 | $30.44 | $30.86 | $27.68 | 989,789 |
| 2020-03-05 | $32.45 | $32.69 | $31.82 | $32.06 | $28.76 | 617,009 |
| 2020-03-04 | $33.22 | $33.75 | $32.76 | $33.75 | $30.28 | 618,559 |
| 2020-03-03 | $33.18 | $33.45 | $31.80 | $32.12 | $28.81 | 1,132,147 |
| 2020-03-02 | $32.78 | $33.37 | $32.26 | $33.36 | $29.93 | 1,596,019 |
| 2020-02-28 | $32.23 | $33.14 | $31.88 | $33.08 | $29.68 | 1,450,229 |
| 2020-02-27 | $34.44 | $34.95 | $33.66 | $33.67 | $30.20 | 952,745 |
| 2020-02-26 | $36.57 | $36.79 | $35.96 | $36.27 | $32.54 | 804,236 |
| 2020-02-25 | $37.61 | $37.64 | $36.11 | $36.37 | $32.63 | 1,017,515 |
| 2020-02-24 | $36.10 | $38.22 | $36.10 | $37.73 | $33.85 | 2,610,674 |
| 2020-02-21 | $38.86 | $38.87 | $38.26 | $38.39 | $34.44 | 460,357 |
| 2020-02-20 | $38.60 | $38.91 | $38.44 | $38.83 | $34.83 | 442,615 |
| 2020-02-19 | $38.79 | $38.80 | $38.53 | $38.66 | $34.68 | 345,576 |
| 2020-02-18 | $38.49 | $38.59 | $38.25 | $38.51 | $34.55 | 561,307 |
| 2020-02-14 | $38.44 | $38.51 | $38.13 | $38.33 | $34.39 | 279,706 |
| 2020-02-13 | $38.46 | $38.68 | $38.33 | $38.47 | $34.51 | 222,510 |
| 2020-02-12 | $38.94 | $39.10 | $38.84 | $38.87 | $34.87 | 588,392 |
| 2020-02-11 | $38.24 | $38.51 | $38.19 | $38.33 | $34.39 | 332,651 |
| 2020-02-10 | $37.80 | $37.92 | $37.68 | $37.88 | $33.98 | 265,611 |
| 2020-02-07 | $37.78 | $38.00 | $37.46 | $37.59 | $33.72 | 379,615 |
| 2020-02-06 | $37.71 | $37.75 | $37.48 | $37.60 | $33.73 | 508,839 |
| 2020-02-05 | $36.99 | $37.29 | $36.85 | $37.23 | $33.40 | 264,087 |
| 2020-02-04 | $36.39 | $36.51 | $36.27 | $36.31 | $32.57 | 288,964 |
| 2020-02-03 | $35.47 | $35.88 | $35.46 | $35.51 | $31.86 | 465,253 |
| 2020-01-31 | $35.68 | $35.77 | $35.32 | $35.56 | $31.90 | 371,780 |
| 2020-01-30 | $35.64 | $36.36 | $35.59 | $36.33 | $32.59 | 440,390 |
| 2020-01-29 | $36.18 | $36.41 | $35.98 | $36.26 | $32.53 | 412,824 |
| 2020-01-28 | $35.65 | $36.06 | $35.50 | $35.95 | $32.25 | 629,452 |
| 2020-01-27 | $35.04 | $35.33 | $35.01 | $35.08 | $31.47 | 533,244 |
| 2020-01-24 | $37.59 | $37.60 | $36.67 | $36.88 | $33.08 | 420,660 |
| 2020-01-23 | $36.92 | $37.17 | $36.58 | $37.07 | $33.25 | 333,804 |
| 2020-01-22 | $36.97 | $37.31 | $36.90 | $37.25 | $33.42 | 432,856 |
| 2020-01-21 | $36.81 | $36.85 | $36.57 | $36.58 | $32.82 | 370,105 |
| 2020-01-17 | $37.08 | $37.16 | $36.90 | $37.00 | $33.19 | 305,836 |
| 2020-01-16 | $36.90 | $37.00 | $36.72 | $36.98 | $33.17 | 421,031 |
| 2020-01-15 | $36.90 | $37.08 | $36.46 | $36.51 | $32.75 | 636,316 |
| 2020-01-14 | $37.93 | $38.15 | $37.83 | $37.87 | $33.97 | 603,155 |
| 2020-01-13 | $38.08 | $38.37 | $37.99 | $38.36 | $34.41 | 709,955 |
| 2020-01-10 | $38.57 | $38.75 | $38.46 | $38.51 | $34.55 | 280,884 |
| 2020-01-09 | $38.56 | $38.67 | $38.46 | $38.63 | $34.65 | 286,794 |
| 2020-01-08 | $37.90 | $38.46 | $37.85 | $38.37 | $34.42 | 373,397 |
| 2020-01-07 | $37.81 | $37.96 | $37.69 | $37.88 | $33.98 | 451,771 |
| 2020-01-06 | $37.33 | $37.75 | $37.31 | $37.75 | $33.86 | 626,542 |
| 2020-01-03 | $37.69 | $38.02 | $37.64 | $37.65 | $33.78 | 505,987 |
| 2020-01-02 | $38.56 | $38.71 | $38.38 | $38.71 | $34.73 | 354,057 |
| 2019-12-31 | $37.86 | $38.12 | $37.80 | $38.09 | $34.17 | 274,520 |
| 2019-12-30 | $37.98 | $38.08 | $37.75 | $37.77 | $33.88 | 379,225 |
| 2019-12-27 | $37.73 | $37.77 | $37.51 | $37.57 | $33.70 | 266,044 |
| 2019-12-26 | $37.56 | $37.66 | $37.39 | $37.61 | $33.74 | 181,682 |
| 2019-12-24 | $37.36 | $37.37 | $37.17 | $37.24 | $33.41 | 131,785 |
| 2019-12-23 | $37.08 | $37.16 | $36.92 | $37.14 | $33.32 | 412,165 |
| 2019-12-20 | $37.53 | $37.63 | $37.15 | $37.15 | $33.33 | 401,789 |
| 2019-12-19 | $37.63 | $37.70 | $37.36 | $37.46 | $33.60 | 471,548 |
| 2019-12-18 | $37.65 | $37.91 | $37.60 | $37.89 | $33.99 | 635,668 |
| 2019-12-17 | $37.84 | $38.14 | $37.74 | $37.90 | $34.00 | 781,068 |
| 2019-12-16 | $38.71 | $38.71 | $38.31 | $38.34 | $34.39 | 962,173 |
| 2019-12-13 | $37.23 | $37.52 | $36.92 | $37.07 | $33.25 | 676,055 |
| 2019-12-12 | $35.50 | $36.14 | $35.40 | $36.06 | $32.35 | 747,032 |
| 2019-12-11 | $34.46 | $34.81 | $34.44 | $34.77 | $31.19 | 343,855 |
| 2019-12-10 | $34.65 | $34.90 | $34.60 | $34.62 | $31.06 | 1,431,717 |
| 2019-12-09 | $34.39 | $34.64 | $34.38 | $34.46 | $30.91 | 357,432 |
| 2019-12-06 | $34.69 | $34.77 | $34.46 | $34.55 | $30.99 | 292,232 |
| 2019-12-05 | $34.01 | $34.24 | $33.85 | $34.19 | $30.67 | 376,292 |
| 2019-12-04 | $34.20 | $34.44 | $34.10 | $34.30 | $30.77 | 338,402 |
| 2019-12-03 | $33.74 | $33.92 | $33.55 | $33.83 | $30.35 | 853,472 |
| 2019-12-02 | $35.18 | $35.22 | $34.74 | $34.78 | $31.20 | 703,637 |
| 2019-11-29 | $35.66 | $35.79 | $35.43 | $35.48 | $31.83 | 429,045 |
| 2019-11-27 | $35.52 | $35.75 | $35.40 | $35.58 | $31.92 | 943,680 |
| 2019-11-26 | $34.40 | $34.55 | $34.26 | $34.35 | $30.81 | 747,061 |
| 2019-11-25 | $34.16 | $34.40 | $34.12 | $34.27 | $30.74 | 473,359 |
| 2019-11-22 | $33.57 | $33.63 | $33.45 | $33.59 | $30.13 | 279,972 |
| 2019-11-21 | $33.07 | $33.27 | $32.95 | $33.09 | $29.68 | 421,246 |
| 2019-11-20 | $33.30 | $33.51 | $33.01 | $33.16 | $29.75 | 482,496 |
| 2019-11-19 | $34.53 | $34.56 | $33.93 | $34.07 | $30.56 | 358,763 |
| 2019-11-18 | $33.85 | $33.94 | $33.62 | $33.87 | $30.38 | 365,744 |
| 2019-11-15 | $33.91 | $34.00 | $33.77 | $33.98 | $30.48 | 471,551 |
| 2019-11-14 | $33.97 | $34.05 | $33.80 | $33.89 | $30.40 | 405,779 |
| 2019-11-13 | $33.70 | $34.06 | $33.67 | $33.92 | $30.43 | 284,883 |
| 2019-11-12 | $34.77 | $35.06 | $34.63 | $34.75 | $31.17 | 286,106 |
| 2019-11-11 | $34.30 | $34.72 | $34.23 | $34.61 | $31.05 | 633,334 |
| 2019-11-08 | $35.48 | $35.53 | $35.05 | $35.30 | $31.67 | 440,553 |
| 2019-11-07 | $35.92 | $36.09 | $35.75 | $35.83 | $32.14 | 394,541 |
| 2019-11-06 | $35.98 | $35.98 | $35.67 | $35.82 | $32.13 | 405,303 |
| 2019-11-05 | $35.83 | $36.10 | $35.77 | $35.94 | $32.24 | 288,877 |
| 2019-11-04 | $35.77 | $35.89 | $35.62 | $35.76 | $32.08 | 443,486 |
| 2019-11-01 | $35.20 | $35.26 | $35.01 | $35.21 | $31.59 | 459,949 |
| 2019-10-31 | $40.37 | $40.41 | $39.88 | $40.14 | $31.37 | 318,490 |
| 2019-10-30 | $40.21 | $40.62 | $39.97 | $40.54 | $31.68 | 280,900 |
| 2019-10-29 | $40.86 | $41.04 | $40.52 | $40.55 | $31.69 | 385,627 |
| 2019-10-28 | $40.76 | $41.16 | $40.74 | $41.08 | $32.10 | 376,268 |
| 2019-10-25 | $40.61 | $40.94 | $40.59 | $40.83 | $31.91 | 887,349 |
| 2019-10-24 | $42.44 | $42.55 | $41.41 | $41.82 | $32.68 | 534,403 |
| 2019-10-23 | $41.87 | $42.47 | $41.70 | $42.24 | $33.01 | 848,777 |
| 2019-10-22 | $40.62 | $41.21 | $40.40 | $40.70 | $31.81 | 1,063,296 |
| 2019-10-21 | $40.97 | $41.07 | $40.37 | $40.42 | $31.59 | 640,766 |
| 2019-10-18 | $38.35 | $38.87 | $38.23 | $38.83 | $30.35 | 605,468 |
| 2019-10-17 | $38.15 | $38.79 | $38.02 | $38.27 | $29.91 | 675,897 |
| 2019-10-16 | $37.45 | $37.67 | $37.06 | $37.15 | $29.03 | 547,406 |
| 2019-10-15 | $36.50 | $37.97 | $36.40 | $37.21 | $29.08 | 791,545 |
| 2019-10-14 | $36.78 | $37.00 | $36.58 | $36.82 | $28.77 | 355,531 |
| 2019-10-11 | $36.89 | $38.25 | $36.89 | $37.75 | $29.50 | 805,358 |
| 2019-10-10 | $35.20 | $35.95 | $35.04 | $35.89 | $28.05 | 607,262 |
| 2019-10-09 | $34.05 | $34.46 | $33.93 | $34.32 | $26.82 | 309,094 |
| 2019-10-08 | $34.05 | $34.37 | $33.91 | $34.09 | $26.64 | 558,686 |
| 2019-10-07 | $34.62 | $34.95 | $34.57 | $34.61 | $27.05 | 522,611 |
| 2019-10-04 | $34.27 | $35.00 | $34.21 | $35.00 | $27.35 | 310,054 |
| 2019-10-03 | $33.91 | $34.41 | $33.56 | $34.30 | $26.81 | 337,616 |
| 2019-10-02 | $34.69 | $34.75 | $34.15 | $34.25 | $26.77 | 321,369 |
| 2019-10-01 | $36.22 | $36.24 | $35.47 | $35.47 | $27.72 | 339,471 |
| 2019-09-30 | $36.51 | $36.69 | $36.33 | $36.39 | $28.44 | 620,979 |
| 2019-09-27 | $36.52 | $36.68 | $36.05 | $36.23 | $28.31 | 399,137 |
| 2019-09-26 | $35.77 | $35.92 | $35.58 | $35.71 | $27.91 | 534,743 |
| 2019-09-25 | $34.73 | $35.30 | $34.71 | $35.17 | $27.48 | 541,095 |
| 2019-09-24 | $35.68 | $35.69 | $35.25 | $35.37 | $27.64 | 326,132 |
| 2019-09-23 | $35.87 | $36.18 | $35.72 | $36.06 | $28.18 | 244,892 |
| 2019-09-20 | $36.58 | $36.75 | $36.25 | $36.29 | $28.36 | 355,697 |
| 2019-09-19 | $36.69 | $36.86 | $36.58 | $36.62 | $28.62 | 259,422 |
| 2019-09-18 | $36.43 | $36.88 | $36.40 | $36.82 | $28.77 | 315,542 |
| 2019-09-17 | $35.99 | $36.73 | $35.93 | $36.69 | $28.67 | 290,873 |
| 2019-09-16 | $37.03 | $37.03 | $36.69 | $36.89 | $28.83 | 511,080 |
| 2019-09-13 | $37.94 | $38.20 | $37.90 | $38.02 | $29.71 | 402,143 |
| 2019-09-12 | $36.59 | $37.12 | $36.37 | $37.00 | $28.92 | 451,878 |
| 2019-09-11 | $36.82 | $37.02 | $36.53 | $37.02 | $28.93 | 407,733 |
| 2019-09-10 | $36.47 | $36.87 | $36.41 | $36.85 | $28.80 | 510,253 |
| 2019-09-09 | $35.22 | $35.62 | $35.12 | $35.47 | $27.72 | 311,616 |
| 2019-09-06 | $34.74 | $34.83 | $34.40 | $34.47 | $26.94 | 215,803 |
| 2019-09-05 | $34.89 | $35.22 | $34.88 | $35.02 | $27.37 | 577,509 |
| 2019-09-04 | $34.06 | $34.19 | $33.85 | $34.01 | $26.58 | 530,568 |
| 2019-09-03 | $32.86 | $32.95 | $32.50 | $32.61 | $25.48 | 261,348 |
| 2019-08-30 | $33.51 | $33.56 | $33.22 | $33.39 | $26.09 | 375,115 |
| 2019-08-29 | $32.91 | $33.01 | $32.80 | $32.84 | $25.66 | 324,967 |
| 2019-08-28 | $31.87 | $32.62 | $31.85 | $32.47 | $25.37 | 431,476 |
| 2019-08-27 | $33.28 | $33.38 | $32.71 | $32.78 | $25.62 | 1,601,108 |
| 2019-08-26 | $33.60 | $33.60 | $33.01 | $33.22 | $25.96 | 229,360 |
| 2019-08-23 | $33.90 | $34.06 | $33.15 | $33.19 | $25.94 | 295,610 |
| 2019-08-22 | $34.01 | $34.22 | $33.83 | $34.13 | $26.67 | 243,679 |
| 2019-08-21 | $34.98 | $35.02 | $34.33 | $34.33 | $26.52 | 287,168 |
| 2019-08-20 | $34.53 | $34.56 | $34.23 | $34.27 | $26.47 | 408,904 |
| 2019-08-19 | $34.61 | $35.20 | $34.15 | $34.18 | $26.40 | 819,035 |
| 2019-08-16 | $34.82 | $34.96 | $34.58 | $34.70 | $26.81 | 596,984 |
| 2019-08-15 | $35.01 | $35.20 | $34.79 | $34.84 | $26.91 | 507,590 |
| 2019-08-14 | $35.32 | $35.33 | $34.57 | $34.66 | $26.78 | 358,249 |
| 2019-08-13 | $35.63 | $36.78 | $35.57 | $36.42 | $28.13 | 420,273 |
| 2019-08-12 | $36.19 | $36.25 | $35.84 | $35.87 | $27.71 | 249,358 |
| 2019-08-09 | $36.68 | $36.75 | $36.36 | $36.55 | $28.24 | 309,880 |
| 2019-08-08 | $37.27 | $37.67 | $37.14 | $37.53 | $28.99 | 289,552 |
| 2019-08-07 | $36.93 | $37.54 | $36.73 | $37.39 | $28.88 | 284,806 |
| 2019-08-06 | $37.79 | $37.91 | $37.25 | $37.81 | $29.21 | 783,022 |
| 2019-08-05 | $37.13 | $37.31 | $36.54 | $36.79 | $28.42 | 375,292 |
| 2019-08-02 | $39.52 | $39.56 | $39.04 | $39.42 | $30.45 | 227,350 |
| 2019-08-01 | $41.61 | $41.91 | $40.83 | $40.92 | $31.61 | 254,011 |
| 2019-07-31 | $41.78 | $42.02 | $41.12 | $41.50 | $32.06 | 187,367 |
| 2019-07-30 | $41.89 | $42.07 | $41.63 | $41.96 | $32.41 | 379,573 |
| 2019-07-29 | $42.21 | $42.27 | $41.81 | $41.81 | $32.30 | 141,263 |
| 2019-07-26 | $42.27 | $42.50 | $42.13 | $42.48 | $32.82 | 126,170 |
| 2019-07-25 | $42.80 | $42.83 | $42.27 | $42.35 | $32.72 | 166,960 |
| 2019-07-24 | $43.35 | $43.66 | $43.25 | $43.65 | $33.72 | 139,118 |
| 2019-07-23 | $43.64 | $43.76 | $43.47 | $43.64 | $33.71 | 114,448 |
| 2019-07-22 | $43.22 | $43.27 | $43.01 | $43.20 | $33.37 | 99,782 |
| 2019-07-19 | $43.09 | $43.43 | $43.05 | $43.18 | $33.36 | 175,770 |
| 2019-07-18 | $43.12 | $43.62 | $43.12 | $43.58 | $33.67 | 190,367 |
| 2019-07-17 | $43.89 | $43.89 | $43.52 | $43.52 | $33.62 | 146,310 |
| 2019-07-16 | $43.84 | $44.03 | $43.79 | $43.81 | $33.84 | 179,258 |
| 2019-07-15 | $44.06 | $44.13 | $43.82 | $43.94 | $33.94 | 151,300 |
| 2019-07-12 | $43.75 | $43.91 | $43.64 | $43.90 | $33.91 | 119,221 |
| 2019-07-11 | $43.48 | $43.77 | $43.40 | $43.77 | $33.81 | 107,885 |
| 2019-07-10 | $43.93 | $43.98 | $43.39 | $43.52 | $33.62 | 220,835 |
| 2019-07-09 | $44.03 | $44.22 | $43.87 | $44.21 | $34.15 | 174,387 |
| 2019-07-08 | $44.34 | $44.61 | $44.25 | $44.50 | $34.38 | 180,263 |
| 2019-07-05 | $44.72 | $44.83 | $44.41 | $44.66 | $34.50 | 118,827 |
| 2019-07-03 | $44.64 | $44.84 | $44.60 | $44.84 | $34.64 | 164,252 |
| 2019-07-02 | $44.55 | $44.62 | $44.24 | $44.36 | $34.27 | 180,753 |
| 2019-07-01 | $44.31 | $44.55 | $44.08 | $44.54 | $34.41 | 300,920 |
| 2019-06-28 | $43.73 | $43.93 | $43.68 | $43.82 | $33.85 | 178,301 |
| 2019-06-27 | $43.13 | $43.41 | $43.05 | $43.35 | $33.49 | 133,409 |
| 2019-06-26 | $43.03 | $43.06 | $42.78 | $42.91 | $33.15 | 169,506 |
| 2019-06-25 | $42.97 | $43.00 | $42.68 | $42.68 | $32.97 | 122,364 |
| 2019-06-24 | $43.07 | $43.35 | $42.98 | $43.05 | $33.26 | 114,154 |
| 2019-06-21 | $43.22 | $43.39 | $43.15 | $43.18 | $33.36 | 144,797 |
| 2019-06-20 | $43.29 | $43.32 | $42.78 | $43.21 | $33.38 | 198,871 |
| 2019-06-19 | $42.76 | $42.78 | $42.29 | $42.29 | $32.67 | 150,482 |
| 2019-06-18 | $41.45 | $42.15 | $41.43 | $41.89 | $32.36 | 177,983 |
| 2019-06-17 | $41.12 | $41.12 | $40.70 | $40.72 | $31.46 | 147,291 |
| 2019-06-14 | $40.71 | $40.89 | $40.56 | $40.76 | $31.49 | 233,583 |
| 2019-06-13 | $41.41 | $41.54 | $41.30 | $41.45 | $32.02 | 151,385 |
| 2019-06-12 | $41.58 | $41.61 | $41.19 | $41.23 | $31.85 | 126,783 |
| 2019-06-11 | $42.24 | $42.26 | $41.82 | $41.87 | $32.34 | 150,342 |
| 2019-06-10 | $41.53 | $41.95 | $41.51 | $41.72 | $32.23 | 221,134 |
| 2019-06-07 | $41.55 | $41.72 | $41.50 | $41.56 | $32.11 | 124,077 |
| 2019-06-06 | $41.43 | $41.46 | $41.08 | $41.27 | $31.88 | 129,914 |
| 2019-06-05 | $41.29 | $41.50 | $41.10 | $41.21 | $31.84 | 222,031 |
| 2019-06-04 | $40.91 | $41.16 | $40.65 | $41.16 | $31.80 | 275,109 |
| 2019-06-03 | $39.50 | $39.65 | $39.30 | $39.58 | $30.58 | 267,719 |
| 2019-05-31 | $39.81 | $40.13 | $39.72 | $39.92 | $30.84 | 221,340 |
| 2019-05-30 | $41.02 | $41.10 | $40.71 | $40.88 | $31.58 | 202,509 |
| 2019-05-29 | $40.29 | $40.68 | $40.25 | $40.62 | $31.38 | 156,466 |
| 2019-05-28 | $40.88 | $41.03 | $40.58 | $40.58 | $31.35 | 203,665 |
| 2019-05-24 | $40.59 | $40.94 | $40.50 | $40.88 | $31.58 | 212,211 |
| 2019-05-23 | $40.36 | $40.36 | $40.09 | $40.33 | $31.16 | 298,710 |
| 2019-05-22 | $41.62 | $42.01 | $41.62 | $41.85 | $32.33 | 165,263 |
| 2019-05-21 | $42.24 | $42.41 | $41.96 | $42.32 | $32.69 | 263,850 |
| 2019-05-20 | $41.71 | $41.99 | $41.56 | $41.91 | $32.38 | 145,859 |
| 2019-05-17 | $42.42 | $42.71 | $42.20 | $42.23 | $32.62 | 192,477 |
| 2019-05-16 | $42.57 | $43.17 | $42.55 | $42.83 | $33.09 | 229,276 |
| 2019-05-15 | $41.30 | $42.18 | $41.24 | $41.98 | $32.43 | 276,347 |
| 2019-05-14 | $41.73 | $42.19 | $41.71 | $41.90 | $32.37 | 304,114 |
| 2019-05-13 | $41.66 | $41.79 | $41.26 | $41.27 | $31.88 | 318,457 |
| 2019-05-10 | $42.37 | $42.82 | $41.91 | $42.71 | $32.99 | 480,402 |
| 2019-05-09 | $42.28 | $42.61 | $41.93 | $42.48 | $32.82 | 286,336 |
| 2019-05-08 | $42.92 | $43.53 | $42.81 | $43.28 | $33.43 | 354,907 |
| 2019-05-07 | $44.19 | $44.20 | $43.48 | $43.62 | $33.70 | 331,093 |
| 2019-05-06 | $44.51 | $45.40 | $44.43 | $45.25 | $34.96 | 117,434 |
| 2019-05-03 | $45.48 | $45.88 | $45.45 | $45.80 | $35.38 | 167,785 |
| 2019-05-02 | $45.70 | $45.70 | $45.23 | $45.36 | $35.04 | 167,021 |
| 2019-05-01 | $45.60 | $45.74 | $45.26 | $45.30 | $34.99 | 151,037 |
| 2019-04-30 | $45.55 | $45.69 | $45.17 | $45.65 | $35.26 | 176,445 |
| 2019-04-29 | $45.17 | $45.56 | $45.10 | $45.39 | $35.06 | 228,794 |
| 2019-04-26 | $44.94 | $45.37 | $44.85 | $45.35 | $35.03 | 376,114 |
| 2019-04-25 | $45.08 | $45.21 | $44.78 | $45.17 | $34.89 | 208,419 |
| 2019-04-24 | $45.70 | $45.78 | $45.43 | $45.47 | $35.13 | 426,018 |
| 2019-04-23 | $46.20 | $46.33 | $46.10 | $46.23 | $35.71 | 234,575 |
| 2019-04-22 | $45.87 | $45.95 | $45.66 | $45.91 | $35.47 | 183,609 |
| 2019-04-18 | $46.29 | $46.36 | $46.05 | $46.07 | $35.59 | 335,092 |
| 2019-04-17 | $46.27 | $46.50 | $46.16 | $46.32 | $35.78 | 375,234 |
| 2019-04-16 | $45.38 | $45.70 | $45.36 | $45.67 | $35.28 | 345,288 |
| 2019-04-15 | $44.53 | $44.65 | $44.36 | $44.46 | $34.35 | 317,200 |
| 2019-04-12 | $43.88 | $44.06 | $43.72 | $43.83 | $33.86 | 206,068 |
| 2019-04-11 | $43.66 | $43.77 | $43.50 | $43.57 | $33.66 | 207,463 |
| 2019-04-10 | $43.17 | $43.35 | $43.11 | $43.34 | $33.48 | 172,547 |
| 2019-04-09 | $43.77 | $43.77 | $43.22 | $43.30 | $33.45 | 295,788 |
| 2019-04-08 | $43.54 | $43.60 | $43.33 | $43.42 | $33.54 | 231,489 |
| 2019-04-05 | $43.81 | $44.10 | $43.60 | $43.74 | $33.79 | 359,392 |
| 2019-04-04 | $42.91 | $43.06 | $42.66 | $42.74 | $33.02 | 261,828 |
| 2019-04-03 | $43.27 | $43.48 | $43.00 | $43.08 | $33.28 | 427,240 |
| 2019-04-02 | $42.02 | $42.16 | $41.87 | $42.10 | $32.52 | 341,908 |
| 2019-04-01 | $40.96 | $41.46 | $40.95 | $41.25 | $31.87 | 324,821 |
| 2019-03-29 | $40.60 | $40.63 | $40.11 | $40.22 | $31.07 | 316,865 |
| 2019-03-28 | $40.36 | $40.44 | $39.95 | $40.28 | $31.12 | 274,086 |
| 2019-03-27 | $41.53 | $41.69 | $41.10 | $41.47 | $31.34 | 264,513 |
| 2019-03-26 | $41.06 | $41.11 | $40.84 | $41.03 | $31.01 | 232,328 |
| 2019-03-25 | $40.85 | $41.07 | $40.71 | $40.90 | $30.91 | 338,825 |
| 2019-03-22 | $41.53 | $41.67 | $41.10 | $41.12 | $31.08 | 345,368 |
| 2019-03-21 | $42.10 | $42.48 | $42.06 | $42.40 | $32.04 | 294,118 |
| 2019-03-20 | $42.98 | $42.99 | $42.36 | $42.36 | $32.01 | 235,571 |
| 2019-03-19 | $43.35 | $43.60 | $42.98 | $43.05 | $32.53 | 453,107 |
| 2019-03-18 | $43.29 | $43.39 | $43.17 | $43.39 | $32.79 | 170,023 |
| 2019-03-15 | $42.96 | $43.44 | $42.83 | $43.28 | $32.71 | 462,534 |
| 2019-03-14 | $42.40 | $42.41 | $41.78 | $41.82 | $31.60 | 439,118 |
| 2019-03-13 | $40.87 | $41.32 | $40.69 | $41.24 | $31.17 | 331,263 |
| 2019-03-12 | $40.31 | $40.52 | $40.13 | $40.33 | $30.48 | 377,952 |
| 2019-03-11 | $40.31 | $40.63 | $40.20 | $40.59 | $30.68 | 357,339 |
| 2019-03-08 | $39.70 | $39.99 | $39.63 | $39.94 | $30.18 | 487,723 |
| 2019-03-07 | $41.22 | $41.23 | $40.66 | $40.76 | $30.80 | 276,954 |
| 2019-03-06 | $42.38 | $42.38 | $42.07 | $42.10 | $31.82 | 273,436 |
| 2019-03-05 | $42.85 | $42.88 | $42.57 | $42.67 | $32.25 | 399,943 |
| 2019-03-04 | $43.05 | $43.06 | $42.39 | $42.50 | $32.12 | 280,786 |
| 2019-03-01 | $42.73 | $42.95 | $42.32 | $42.39 | $32.04 | 187,502 |
| 2019-02-28 | $42.10 | $42.48 | $42.05 | $42.20 | $31.89 | 178,117 |
| 2019-02-27 | $41.93 | $42.07 | $41.77 | $41.96 | $31.71 | 194,551 |
| 2019-02-26 | $41.65 | $42.02 | $41.61 | $41.75 | $31.55 | 181,428 |
| 2019-02-25 | $41.47 | $41.59 | $41.28 | $41.28 | $31.20 | 241,951 |
| 2019-02-22 | $40.40 | $40.40 | $40.11 | $40.24 | $30.41 | 237,326 |
| 2019-02-21 | $40.21 | $40.27 | $39.95 | $40.11 | $30.31 | 211,789 |
| 2019-02-20 | $40.11 | $40.55 | $40.11 | $40.47 | $30.58 | 215,603 |
| 2019-02-19 | $39.46 | $40.08 | $39.38 | $40.01 | $30.24 | 195,583 |
| 2019-02-15 | $39.64 | $39.79 | $39.47 | $39.78 | $30.06 | 207,838 |
| 2019-02-14 | $39.13 | $39.28 | $38.87 | $39.03 | $29.50 | 156,189 |
| 2019-02-13 | $39.83 | $39.90 | $39.61 | $39.61 | $29.93 | 135,045 |
| 2019-02-12 | $39.20 | $39.51 | $39.20 | $39.49 | $29.84 | 246,754 |
| 2019-02-11 | $38.92 | $39.06 | $38.78 | $38.93 | $29.42 | 268,756 |
| 2019-02-08 | $39.05 | $39.07 | $38.25 | $38.75 | $29.28 | 697,754 |
| 2019-02-07 | $39.67 | $39.85 | $39.43 | $39.72 | $30.02 | 214,095 |
| 2019-02-06 | $39.99 | $40.33 | $39.98 | $40.22 | $30.40 | 202,111 |
| 2019-02-05 | $39.88 | $40.08 | $39.73 | $40.08 | $30.29 | 212,196 |
| 2019-02-04 | $39.41 | $39.80 | $39.40 | $39.80 | $30.08 | 291,699 |
| 2019-02-01 | $39.58 | $39.77 | $39.34 | $39.58 | $29.91 | 248,568 |
| 2019-01-31 | $38.99 | $39.48 | $38.73 | $39.44 | $29.81 | 363,305 |
| 2019-01-30 | $39.27 | $39.57 | $39.06 | $39.39 | $29.77 | 183,429 |
| 2019-01-29 | $39.19 | $39.41 | $38.91 | $38.95 | $29.44 | 322,708 |
| 2019-01-28 | $39.08 | $39.72 | $38.99 | $39.65 | $29.96 | 475,326 |
| 2019-01-25 | $39.51 | $39.80 | $39.48 | $39.69 | $30.00 | 185,892 |
| 2019-01-24 | $38.84 | $39.26 | $38.83 | $39.24 | $29.66 | 418,584 |
| 2019-01-23 | $39.24 | $39.24 | $38.59 | $38.87 | $29.38 | 308,887 |
| 2019-01-22 | $38.77 | $39.06 | $38.68 | $38.97 | $29.45 | 513,662 |
| 2019-01-18 | $38.92 | $39.23 | $38.71 | $39.06 | $29.52 | 398,283 |
| 2019-01-17 | $37.10 | $38.32 | $37.10 | $38.03 | $28.74 | 500,904 |
| 2019-01-16 | $37.74 | $38.05 | $37.67 | $37.88 | $28.63 | 207,764 |
| 2019-01-15 | $36.99 | $37.57 | $36.95 | $37.54 | $28.37 | 461,451 |
| 2019-01-14 | $36.63 | $37.62 | $36.58 | $37.44 | $28.29 | 1,004,008 |
| 2019-01-11 | $37.17 | $37.82 | $36.91 | $37.51 | $28.35 | 851,769 |
| 2019-01-10 | $36.40 | $37.10 | $36.39 | $37.03 | $27.98 | 353,722 |
| 2019-01-09 | $36.87 | $37.08 | $36.34 | $36.60 | $27.66 | 463,801 |
| 2019-01-08 | $36.55 | $36.57 | $35.85 | $36.07 | $27.26 | 654,585 |
| 2019-01-07 | $35.94 | $36.07 | $35.58 | $35.92 | $27.15 | 538,608 |
| 2019-01-04 | $34.81 | $35.63 | $34.71 | $35.48 | $26.81 | 379,785 |
| 2019-01-03 | $34.30 | $34.31 | $33.69 | $33.84 | $25.57 | 473,195 |
| 2019-01-02 | $34.30 | $34.93 | $34.27 | $34.91 | $26.38 | 401,078 |
| 2018-12-31 | $35.51 | $35.84 | $35.03 | $35.37 | $26.73 | 556,629 |
| 2018-12-28 | $35.39 | $35.39 | $34.97 | $35.18 | $26.59 | 484,443 |
| 2018-12-27 | $33.95 | $34.43 | $33.46 | $34.42 | $26.01 | 648,546 |
| 2018-12-26 | $33.78 | $34.74 | $33.32 | $34.74 | $26.25 | 376,598 |
| 2018-12-24 | $34.01 | $34.50 | $33.79 | $33.82 | $25.56 | 285,283 |
| 2018-12-21 | $34.79 | $34.95 | $33.64 | $33.71 | $25.48 | 622,822 |
| 2018-12-20 | $35.43 | $35.62 | $34.65 | $35.04 | $26.48 | 668,247 |
| 2018-12-19 | $35.40 | $35.93 | $34.56 | $34.83 | $26.32 | 480,513 |
| 2018-12-18 | $35.58 | $35.72 | $34.76 | $34.87 | $26.35 | 480,744 |
| 2018-12-17 | $35.19 | $35.38 | $34.60 | $34.76 | $26.27 | 718,347 |
| 2018-12-14 | $35.28 | $35.58 | $35.11 | $35.14 | $26.56 | 554,203 |
| 2018-12-13 | $36.14 | $36.24 | $35.58 | $35.75 | $27.02 | 498,245 |
| 2018-12-12 | $36.37 | $36.49 | $35.92 | $35.98 | $27.19 | 684,656 |
| 2018-12-11 | $35.99 | $36.07 | $34.48 | $34.56 | $26.12 | 1,308,080 |
| 2018-12-10 | $36.06 | $36.27 | $35.31 | $35.78 | $27.04 | 512,844 |
| 2018-12-07 | $36.99 | $37.27 | $35.99 | $36.24 | $27.39 | 511,087 |
| 2018-12-06 | $36.01 | $37.07 | $35.46 | $36.89 | $27.88 | 2,003,457 |
| 2018-12-04 | $39.79 | $39.82 | $38.75 | $38.76 | $29.29 | 838,677 |
| 2018-12-03 | $40.28 | $40.38 | $39.80 | $40.25 | $30.42 | 313,245 |
| 2018-11-30 | $39.16 | $39.59 | $39.04 | $39.53 | $29.87 | 268,964 |
| 2018-11-29 | $39.69 | $39.93 | $39.51 | $39.56 | $29.90 | 243,698 |
| 2018-11-28 | $39.71 | $40.30 | $39.45 | $40.29 | $30.45 | 349,188 |
| 2018-11-27 | $39.43 | $39.81 | $39.30 | $39.64 | $29.96 | 238,806 |
| 2018-11-26 | $40.26 | $40.60 | $40.08 | $40.54 | $30.64 | 243,591 |
| 2018-11-23 | $38.54 | $38.97 | $38.54 | $38.85 | $29.36 | 168,489 |
| 2018-11-21 | $39.49 | $39.85 | $39.32 | $39.41 | $29.78 | 188,792 |
| 2018-11-20 | $39.10 | $39.34 | $38.71 | $38.85 | $29.36 | 250,768 |
| 2018-11-19 | $40.38 | $40.42 | $39.93 | $40.14 | $30.34 | 228,167 |
| 2018-11-16 | $40.16 | $40.32 | $40.00 | $40.20 | $30.38 | 171,233 |
| 2018-11-15 | $40.26 | $41.11 | $40.05 | $41.10 | $31.06 | 266,318 |
| 2018-11-14 | $42.49 | $42.49 | $41.39 | $41.87 | $31.64 | 282,680 |
| 2018-11-13 | $41.29 | $42.20 | $41.29 | $41.68 | $31.50 | 246,658 |
| 2018-11-12 | $41.20 | $41.21 | $40.62 | $40.65 | $30.72 | 190,934 |
| 2018-11-09 | $41.93 | $42.03 | $41.48 | $41.74 | $31.54 | 126,551 |
| 2018-11-08 | $42.12 | $42.35 | $41.98 | $42.17 | $31.87 | 167,678 |
| 2018-11-07 | $41.84 | $42.17 | $41.55 | $42.10 | $31.82 | 156,293 |
| 2018-11-06 | $40.93 | $41.46 | $40.89 | $41.42 | $31.30 | 181,018 |
| 2018-11-05 | $41.60 | $41.69 | $41.28 | $41.37 | $31.26 | 188,131 |
| 2018-11-02 | $42.51 | $42.69 | $41.70 | $41.98 | $31.73 | 325,694 |
| 2018-11-01 | $40.74 | $40.88 | $40.53 | $40.71 | $30.77 | 282,675 |
| 2018-10-31 | $39.93 | $40.52 | $39.80 | $39.83 | $30.10 | 321,765 |
| 2018-10-30 | $38.50 | $39.05 | $38.48 | $39.02 | $29.49 | 248,893 |
| 2018-10-29 | $39.72 | $39.79 | $38.29 | $38.62 | $29.19 | 294,846 |
| 2018-10-26 | $38.23 | $38.70 | $37.85 | $38.36 | $28.99 | 281,635 |
| 2018-10-25 | $38.50 | $38.89 | $38.30 | $38.61 | $29.18 | 273,002 |
| 2018-10-24 | $39.31 | $39.32 | $38.04 | $38.04 | $28.75 | 294,639 |
| 2018-10-23 | $39.16 | $39.69 | $38.91 | $39.52 | $29.87 | 328,959 |
| 2018-10-22 | $39.60 | $39.68 | $39.08 | $39.08 | $29.53 | 349,499 |
| 2018-10-19 | $39.22 | $39.60 | $39.12 | $39.51 | $29.86 | 477,865 |
| 2018-10-18 | $40.60 | $40.67 | $39.59 | $39.63 | $29.95 | 260,460 |
| 2018-10-17 | $40.98 | $41.38 | $40.74 | $41.13 | $31.08 | 273,008 |
| 2018-10-16 | $41.29 | $41.48 | $41.14 | $41.44 | $31.32 | 242,553 |
| 2018-10-15 | $41.52 | $41.58 | $41.20 | $41.28 | $31.20 | 397,987 |
| 2018-10-12 | $42.30 | $42.34 | $41.43 | $41.99 | $31.73 | 212,179 |
| 2018-10-11 | $42.59 | $42.69 | $41.38 | $41.46 | $31.33 | 204,597 |
| 2018-10-10 | $44.15 | $44.17 | $42.90 | $42.90 | $32.42 | 197,103 |
| 2018-10-09 | $43.52 | $43.96 | $43.38 | $43.82 | $33.12 | 256,227 |
| 2018-10-08 | $43.79 | $44.15 | $43.57 | $44.09 | $33.32 | 465,943 |
| 2018-10-05 | $44.52 | $44.56 | $44.23 | $44.48 | $33.62 | 154,236 |
| 2018-10-04 | $45.27 | $45.36 | $44.72 | $44.96 | $33.98 | 109,414 |
| 2018-10-03 | $45.02 | $45.33 | $44.83 | $45.19 | $34.15 | 121,059 |
| 2018-10-02 | $44.55 | $44.69 | $44.31 | $44.65 | $33.74 | 222,178 |
| 2018-10-01 | $45.51 | $45.64 | $45.43 | $45.59 | $34.45 | 131,024 |
| 2018-09-28 | $45.86 | $46.02 | $45.71 | $45.89 | $34.68 | 169,984 |
| 2018-09-27 | $47.10 | $47.25 | $46.89 | $46.94 | $35.47 | 127,722 |
| 2018-09-26 | $47.54 | $47.63 | $47.28 | $47.33 | $35.77 | 146,250 |
| 2018-09-25 | $47.51 | $47.60 | $47.14 | $47.20 | $35.67 | 112,938 |
| 2018-09-24 | $47.55 | $47.58 | $47.05 | $47.07 | $35.57 | 186,771 |
| 2018-09-21 | $47.32 | $47.45 | $47.13 | $47.37 | $35.80 | 276,563 |
| 2018-09-20 | $46.71 | $46.94 | $46.45 | $46.93 | $35.47 | 209,385 |
| 2018-09-19 | $44.88 | $45.52 | $44.85 | $45.49 | $34.38 | 244,574 |
| 2018-09-18 | $43.96 | $44.05 | $43.82 | $43.92 | $33.19 | 180,835 |
| 2018-09-17 | $44.41 | $44.48 | $44.15 | $44.16 | $33.37 | 174,266 |
| 2018-09-14 | $44.74 | $44.80 | $44.51 | $44.72 | $33.80 | 158,987 |
| 2018-09-13 | $44.22 | $44.49 | $44.05 | $44.46 | $33.60 | 168,632 |
| 2018-09-12 | $43.75 | $43.82 | $43.50 | $43.69 | $33.02 | 402,562 |
| 2018-09-11 | $43.30 | $43.91 | $43.22 | $43.84 | $33.13 | 225,185 |
| 2018-09-10 | $44.07 | $44.08 | $43.77 | $43.88 | $33.16 | 124,076 |
| 2018-09-07 | $43.53 | $43.67 | $43.32 | $43.49 | $32.87 | 174,061 |
| 2018-09-06 | $44.37 | $44.55 | $43.86 | $44.05 | $33.29 | 156,906 |
| 2018-09-05 | $44.47 | $44.56 | $44.06 | $44.16 | $33.37 | 209,229 |
| 2018-09-04 | $44.49 | $44.55 | $44.18 | $44.39 | $33.55 | 331,537 |
| 2018-08-31 | $45.19 | $45.19 | $44.80 | $44.97 | $33.99 | 149,954 |
| 2018-08-30 | $45.31 | $45.42 | $44.89 | $45.01 | $34.02 | 135,205 |
| 2018-08-29 | $45.12 | $45.41 | $44.97 | $45.40 | $34.31 | 213,897 |
| 2018-08-28 | $45.53 | $45.65 | $45.14 | $45.15 | $34.12 | 173,518 |
| 2018-08-27 | $44.61 | $45.19 | $44.61 | $45.15 | $34.12 | 110,259 |
| 2018-08-24 | $44.71 | $44.77 | $44.41 | $44.45 | $33.59 | 172,081 |
| 2018-08-23 | $44.45 | $44.51 | $43.99 | $44.11 | $33.34 | 274,989 |
| 2018-08-22 | $45.26 | $45.30 | $44.87 | $44.92 | $33.64 | 238,796 |
| 2018-08-21 | $44.74 | $45.03 | $44.67 | $44.81 | $33.56 | 167,147 |
| 2018-08-20 | $44.08 | $44.34 | $44.06 | $44.17 | $33.08 | 133,866 |
| 2018-08-17 | $43.71 | $43.88 | $43.48 | $43.77 | $32.78 | 108,953 |
| 2018-08-16 | $44.13 | $44.24 | $43.98 | $44.04 | $32.98 | 127,841 |
| 2018-08-15 | $43.62 | $43.67 | $43.12 | $43.36 | $32.47 | 194,750 |
| 2018-08-14 | $44.71 | $44.84 | $44.48 | $44.76 | $33.52 | 185,552 |
| 2018-08-13 | $45.61 | $45.69 | $45.30 | $45.35 | $33.96 | 161,299 |
| 2018-08-10 | $45.96 | $46.17 | $45.62 | $45.72 | $34.24 | 260,396 |
| 2018-08-09 | $47.28 | $47.34 | $46.78 | $46.83 | $35.07 | 217,223 |
| 2018-08-08 | $46.42 | $47.13 | $46.17 | $46.87 | $35.10 | 235,158 |
| 2018-08-07 | $45.69 | $45.77 | $45.38 | $45.43 | $34.02 | 199,055 |
| 2018-08-06 | $45.26 | $45.44 | $45.13 | $45.34 | $33.95 | 102,732 |
| 2018-08-03 | $45.62 | $45.70 | $45.40 | $45.55 | $34.11 | 223,378 |
| 2018-08-02 | $45.47 | $45.65 | $45.11 | $45.49 | $34.06 | 246,952 |
| 2018-08-01 | $47.02 | $47.13 | $46.69 | $46.87 | $35.10 | 170,448 |
| 2018-07-31 | $47.94 | $47.97 | $47.29 | $47.32 | $35.44 | 143,452 |
| 2018-07-30 | $47.08 | $47.26 | $46.82 | $46.92 | $35.14 | 165,619 |
| 2018-07-27 | $46.58 | $46.71 | $46.33 | $46.55 | $34.86 | 153,194 |
| 2018-07-26 | $46.61 | $46.80 | $46.50 | $46.54 | $34.85 | 128,539 |
| 2018-07-25 | $46.32 | $46.68 | $45.93 | $46.61 | $34.90 | 158,449 |
| 2018-07-24 | $47.27 | $47.65 | $47.19 | $47.23 | $35.37 | 141,730 |
| 2018-07-23 | $46.62 | $46.77 | $46.51 | $46.70 | $34.97 | 118,159 |
| 2018-07-20 | $46.72 | $47.16 | $46.65 | $46.82 | $35.06 | 172,398 |
| 2018-07-19 | $46.55 | $46.84 | $46.44 | $46.48 | $34.81 | 198,545 |
| 2018-07-18 | $46.20 | $46.53 | $46.06 | $46.37 | $34.72 | 140,787 |
| 2018-07-17 | $45.50 | $45.93 | $45.45 | $45.87 | $34.35 | 188,288 |
| 2018-07-16 | $45.43 | $45.85 | $45.38 | $45.83 | $34.32 | 170,292 |
| 2018-07-13 | $45.71 | $45.85 | $45.41 | $45.81 | $34.30 | 122,149 |
| 2018-07-12 | $45.94 | $45.94 | $45.47 | $45.85 | $34.33 | 141,666 |
| 2018-07-11 | $45.92 | $46.02 | $45.38 | $45.45 | $34.03 | 243,105 |
| 2018-07-10 | $47.14 | $47.25 | $46.81 | $46.98 | $35.18 | 164,471 |
| 2018-07-09 | $47.22 | $47.62 | $47.12 | $47.57 | $35.62 | 170,921 |
| 2018-07-06 | $46.43 | $46.87 | $46.31 | $46.73 | $34.99 | 130,734 |
| 2018-07-05 | $46.75 | $46.80 | $46.53 | $46.75 | $35.01 | 213,494 |
| 2018-07-03 | $46.26 | $46.44 | $46.06 | $46.22 | $34.61 | 397,964 |
| 2018-07-02 | $45.32 | $45.77 | $45.32 | $45.71 | $34.23 | 195,272 |
| 2018-06-29 | $45.94 | $46.18 | $45.69 | $45.70 | $34.22 | 181,107 |
| 2018-06-28 | $45.48 | $45.75 | $45.27 | $45.66 | $34.19 | 239,233 |
| 2018-06-27 | $46.45 | $46.78 | $45.92 | $45.92 | $34.39 | 173,435 |
| 2018-06-26 | $46.96 | $46.98 | $46.58 | $46.69 | $34.96 | 225,931 |
| 2018-06-25 | $47.09 | $47.11 | $46.32 | $46.40 | $34.75 | 254,557 |
| 2018-06-22 | $48.13 | $48.29 | $47.93 | $48.08 | $36.00 | 139,218 |
| 2018-06-21 | $47.67 | $47.68 | $47.25 | $47.39 | $35.49 | 229,275 |
| 2018-06-20 | $48.42 | $48.42 | $47.90 | $48.09 | $36.01 | 185,106 |
| 2018-06-19 | $48.24 | $48.45 | $48.01 | $48.40 | $36.24 | 184,598 |
| 2018-06-18 | $48.65 | $48.75 | $48.36 | $48.70 | $36.47 | 169,745 |
| 2018-06-15 | $49.07 | $49.26 | $48.90 | $49.25 | $36.88 | 148,659 |
| 2018-06-14 | $50.03 | $50.25 | $49.65 | $49.68 | $37.20 | 171,520 |
| 2018-06-13 | $50.04 | $50.12 | $49.81 | $49.90 | $37.37 | 125,288 |
| 2018-06-12 | $50.13 | $50.20 | $49.69 | $49.77 | $37.27 | 136,200 |
| 2018-06-11 | $49.91 | $50.28 | $49.86 | $50.26 | $37.64 | 567,030 |
| 2018-06-08 | $49.50 | $49.62 | $49.05 | $49.56 | $37.11 | 174,791 |
| 2018-06-07 | $49.58 | $49.73 | $49.21 | $49.43 | $37.02 | 176,285 |
| 2018-06-06 | $49.54 | $49.88 | $49.31 | $49.70 | $37.22 | 133,269 |
| 2018-06-05 | $49.54 | $49.57 | $49.17 | $49.40 | $36.99 | 136,323 |
| 2018-06-04 | $49.56 | $49.66 | $49.41 | $49.47 | $37.05 | 152,868 |
| 2018-06-01 | $49.35 | $49.47 | $49.03 | $49.21 | $36.85 | 204,303 |
| 2018-05-31 | $48.53 | $48.66 | $47.98 | $48.38 | $36.23 | 221,471 |
| 2018-05-30 | $48.30 | $48.66 | $48.18 | $48.50 | $36.32 | 229,824 |
| 2018-05-29 | $48.81 | $48.91 | $47.64 | $47.86 | $35.84 | 275,341 |
| 2018-05-25 | $50.28 | $50.50 | $50.16 | $50.38 | $37.73 | 298,543 |
| 2018-05-24 | $50.68 | $50.76 | $49.95 | $50.37 | $37.72 | 198,760 |
| 2018-05-23 | $51.18 | $51.21 | $50.55 | $51.19 | $38.33 | 233,921 |
| 2018-05-22 | $52.52 | $52.65 | $52.13 | $52.26 | $39.13 | 230,208 |
| 2018-05-21 | $52.23 | $52.61 | $52.23 | $52.45 | $39.28 | 122,900 |
| 2018-05-18 | $51.96 | $52.23 | $51.90 | $52.11 | $39.02 | 97,820 |
| 2018-05-17 | $51.58 | $52.00 | $51.45 | $51.97 | $38.92 | 131,233 |
| 2018-05-16 | $51.88 | $52.02 | $51.63 | $51.86 | $38.83 | 206,754 |
| 2018-05-15 | $51.83 | $52.15 | $51.67 | $51.98 | $38.92 | 187,265 |
| 2018-05-14 | $51.62 | $51.94 | $51.55 | $51.74 | $38.75 | 193,357 |
| 2018-05-11 | $52.29 | $52.30 | $52.08 | $52.14 | $39.04 | 131,163 |
| 2018-05-10 | $52.21 | $52.31 | $51.98 | $52.29 | $39.16 | 157,710 |
| 2018-05-09 | $52.19 | $52.77 | $52.10 | $52.57 | $39.37 | 282,391 |
| 2018-05-08 | $51.20 | $51.68 | $51.20 | $51.56 | $38.61 | 150,935 |
| 2018-05-07 | $51.66 | $51.74 | $51.41 | $51.58 | $38.63 | 89,735 |
| 2018-05-04 | $50.86 | $51.57 | $50.86 | $51.40 | $38.49 | 164,179 |
| 2018-05-03 | $51.54 | $51.57 | $50.87 | $51.31 | $38.42 | 254,495 |
| 2018-05-02 | $51.53 | $51.63 | $50.97 | $51.03 | $38.21 | 147,508 |
| 2018-05-01 | $51.82 | $51.83 | $51.32 | $51.57 | $38.62 | 188,566 |
| 2018-04-30 | $51.64 | $51.74 | $51.31 | $51.32 | $38.43 | 164,789 |
| 2018-04-27 | $51.34 | $51.69 | $51.15 | $51.59 | $38.63 | 167,910 |
| 2018-04-26 | $51.62 | $51.98 | $51.48 | $51.81 | $38.80 | 130,398 |
| 2018-04-25 | $51.29 | $51.84 | $51.22 | $51.64 | $38.67 | 201,809 |
| 2018-04-24 | $52.45 | $52.59 | $51.75 | $51.90 | $38.86 | 267,413 |
| 2018-04-23 | $52.47 | $52.79 | $52.34 | $52.63 | $39.41 | 95,323 |
| 2018-04-20 | $52.58 | $52.72 | $52.44 | $52.57 | $39.37 | 116,164 |
| 2018-04-19 | $52.56 | $52.81 | $52.36 | $52.51 | $39.32 | 130,334 |
| 2018-04-18 | $52.65 | $52.93 | $52.55 | $52.57 | $39.37 | 113,571 |
| 2018-04-17 | $52.23 | $52.48 | $52.18 | $52.27 | $39.14 | 141,940 |
| 2018-04-16 | $52.37 | $52.48 | $51.96 | $52.10 | $39.01 | 160,558 |
| 2018-04-13 | $52.83 | $52.83 | $52.28 | $52.45 | $39.28 | 379,369 |
| 2018-04-12 | $51.54 | $51.87 | $51.51 | $51.77 | $38.77 | 136,939 |
| 2018-04-11 | $51.58 | $51.71 | $51.17 | $51.21 | $38.35 | 174,852 |
| 2018-04-10 | $51.01 | $51.33 | $50.95 | $51.13 | $38.29 | 139,541 |
| 2018-04-09 | $50.23 | $50.81 | $50.13 | $50.16 | $37.56 | 154,326 |
| 2018-04-06 | $50.29 | $50.39 | $49.53 | $49.71 | $37.22 | 173,180 |
| 2018-04-05 | $50.07 | $50.38 | $49.89 | $50.25 | $37.63 | 137,825 |
| 2018-04-04 | $48.91 | $49.94 | $48.91 | $49.90 | $37.37 | 250,149 |
| 2018-04-03 | $49.19 | $49.52 | $48.97 | $49.44 | $37.02 | 302,442 |
| 2018-04-02 | $50.14 | $50.26 | $48.96 | $49.37 | $36.97 | 177,238 |
| 2018-03-29 | $51.40 | $51.47 | $50.79 | $51.13 | $37.60 | 260,856 |
| 2018-03-28 | $51.50 | $52.22 | $51.23 | $51.65 | $37.98 | 290,042 |
| 2018-03-27 | $52.30 | $52.34 | $50.89 | $51.11 | $37.58 | 214,658 |
| 2018-03-26 | $51.77 | $52.01 | $51.09 | $51.96 | $38.21 | 269,672 |
| 2018-03-23 | $52.01 | $52.03 | $50.89 | $50.89 | $37.42 | 226,320 |
| 2018-03-22 | $52.50 | $52.54 | $51.58 | $51.58 | $37.93 | 139,688 |
| 2018-03-21 | $53.30 | $53.77 | $53.19 | $53.25 | $39.16 | 194,362 |
| 2018-03-20 | $53.24 | $53.61 | $53.11 | $53.28 | $39.18 | 185,523 |
| 2018-03-19 | $53.44 | $53.47 | $52.56 | $52.97 | $38.95 | 188,126 |
| 2018-03-16 | $53.66 | $53.75 | $53.22 | $53.33 | $39.22 | 298,547 |
| 2018-03-15 | $54.43 | $54.66 | $53.82 | $53.95 | $39.67 | 485,669 |
| 2018-03-14 | $54.26 | $54.70 | $53.44 | $53.99 | $39.70 | 539,110 |
| 2018-03-13 | $51.33 | $51.44 | $50.95 | $51.11 | $37.58 | 243,636 |
| 2018-03-12 | $51.41 | $51.53 | $51.20 | $51.42 | $37.81 | 190,877 |
| 2018-03-09 | $51.10 | $51.64 | $50.92 | $51.58 | $37.93 | 203,569 |
| 2018-03-08 | $50.94 | $51.13 | $50.65 | $50.96 | $37.47 | 219,349 |
| 2018-03-07 | $50.46 | $50.85 | $50.40 | $50.77 | $37.33 | 131,210 |
| 2018-03-06 | $50.65 | $50.70 | $50.22 | $50.58 | $37.19 | 162,402 |
| 2018-03-05 | $49.35 | $50.28 | $49.27 | $50.18 | $36.90 | 156,989 |
| 2018-03-02 | $49.63 | $50.02 | $49.21 | $49.99 | $36.76 | 184,455 |
| 2018-03-01 | $50.53 | $50.57 | $49.64 | $50.02 | $36.78 | 239,843 |
| 2018-02-28 | $51.21 | $51.31 | $50.27 | $50.27 | $36.97 | 223,717 |
| 2018-02-27 | $51.23 | $51.40 | $51.01 | $51.02 | $37.52 | 255,291 |
| 2018-02-26 | $51.54 | $51.81 | $51.25 | $51.77 | $38.07 | 133,912 |
| 2018-02-23 | $51.11 | $51.61 | $50.89 | $51.60 | $37.94 | 147,896 |
| 2018-02-22 | $51.21 | $51.56 | $50.90 | $51.15 | $37.61 | 149,190 |
| 2018-02-21 | $51.63 | $52.08 | $51.27 | $51.30 | $37.72 | 140,947 |
| 2018-02-20 | $51.49 | $51.75 | $51.26 | $51.43 | $37.82 | 170,198 |
| 2018-02-16 | $51.40 | $51.96 | $51.40 | $51.62 | $37.96 | 143,460 |
| 2018-02-15 | $51.76 | $51.77 | $51.25 | $51.64 | $37.97 | 202,252 |
| 2018-02-14 | $49.99 | $51.20 | $49.96 | $51.18 | $37.63 | 254,729 |
| 2018-02-13 | $50.05 | $50.31 | $49.88 | $50.24 | $36.94 | 225,612 |
| 2018-02-12 | $49.90 | $50.19 | $49.49 | $49.88 | $36.68 | 314,210 |
| 2018-02-09 | $48.89 | $49.52 | $48.07 | $49.26 | $36.22 | 312,410 |
| 2018-02-08 | $50.91 | $50.91 | $49.05 | $49.05 | $36.07 | 306,977 |
| 2018-02-07 | $50.88 | $51.53 | $50.62 | $50.75 | $37.32 | 248,466 |
| 2018-02-06 | $49.46 | $50.57 | $49.30 | $50.42 | $37.08 | 501,147 |
| 2018-02-05 | $51.74 | $52.12 | $50.10 | $50.12 | $36.85 | 353,244 |
| 2018-02-02 | $53.73 | $53.87 | $52.93 | $52.99 | $38.97 | 203,637 |
| 2018-02-01 | $53.86 | $54.45 | $53.81 | $54.42 | $40.02 | 164,720 |
| 2018-01-31 | $54.11 | $54.43 | $53.91 | $54.13 | $39.80 | 201,073 |
| 2018-01-30 | $54.11 | $54.23 | $53.75 | $53.96 | $39.68 | 129,897 |
| 2018-01-29 | $54.50 | $54.60 | $54.33 | $54.39 | $39.99 | 142,273 |
| 2018-01-26 | $54.47 | $54.64 | $54.20 | $54.64 | $40.18 | 277,260 |
| 2018-01-25 | $54.93 | $54.95 | $54.32 | $54.48 | $40.06 | 209,076 |
| 2018-01-24 | $55.28 | $55.36 | $54.89 | $55.14 | $40.55 | 154,046 |
| 2018-01-23 | $54.47 | $54.77 | $54.37 | $54.76 | $40.27 | 220,057 |
| 2018-01-22 | $54.66 | $55.02 | $54.62 | $55.02 | $40.46 | 137,207 |
| 2018-01-19 | $54.95 | $55.07 | $54.82 | $55.05 | $40.48 | 106,109 |
| 2018-01-18 | $54.80 | $55.06 | $54.78 | $54.90 | $40.37 | 136,656 |
| 2018-01-17 | $54.56 | $55.08 | $54.28 | $54.91 | $40.38 | 159,783 |
| 2018-01-16 | $54.22 | $54.31 | $53.82 | $53.94 | $39.66 | 160,547 |
| 2018-01-12 | $53.97 | $54.31 | $53.89 | $54.28 | $39.91 | 331,372 |
| 2018-01-11 | $53.21 | $53.55 | $53.16 | $53.52 | $39.36 | 194,214 |
| 2018-01-10 | $52.83 | $53.32 | $52.68 | $53.18 | $39.11 | 568,995 |
| 2018-01-09 | $51.27 | $51.73 | $51.24 | $51.67 | $37.99 | 312,725 |
| 2018-01-08 | $51.78 | $51.78 | $51.47 | $51.63 | $37.97 | 168,699 |
| 2018-01-05 | $51.94 | $52.09 | $51.82 | $52.07 | $38.29 | 176,867 |
| 2018-01-04 | $51.22 | $51.45 | $51.22 | $51.35 | $37.76 | 212,399 |
| 2018-01-03 | $50.92 | $51.16 | $50.81 | $50.93 | $37.45 | 183,128 |
| 2018-01-02 | $51.11 | $51.12 | $50.74 | $50.95 | $37.47 | 234,546 |
| 2017-12-29 | $51.13 | $51.21 | $50.74 | $50.78 | $37.34 | 140,998 |
| 2017-12-28 | $50.56 | $50.63 | $50.46 | $50.61 | $37.22 | 128,558 |
| 2017-12-27 | $50.34 | $50.59 | $50.17 | $50.29 | $36.98 | 236,211 |
| 2017-12-26 | $49.96 | $50.14 | $49.85 | $50.11 | $36.85 | 138,472 |
| 2017-12-22 | $50.33 | $50.40 | $49.90 | $50.00 | $36.77 | 120,205 |
| 2017-12-21 | $49.72 | $50.38 | $49.71 | $50.03 | $36.79 | 183,335 |
| 2017-12-20 | $50.39 | $50.40 | $49.70 | $49.73 | $36.57 | 116,401 |
| 2017-12-19 | $50.17 | $50.24 | $49.80 | $49.99 | $36.76 | 168,543 |
| 2017-12-18 | $50.58 | $50.69 | $50.31 | $50.37 | $37.04 | 189,862 |
| 2017-12-15 | $48.95 | $49.27 | $48.90 | $49.16 | $36.15 | 167,816 |
| 2017-12-14 | $50.03 | $50.08 | $49.37 | $49.38 | $36.31 | 165,612 |
| 2017-12-13 | $48.94 | $49.23 | $48.94 | $48.98 | $36.02 | 135,124 |
| 2017-12-12 | $48.75 | $48.84 | $48.64 | $48.77 | $35.86 | 163,933 |
| 2017-12-11 | $49.32 | $49.32 | $48.97 | $49.18 | $36.16 | 154,494 |
| 2017-12-08 | $49.15 | $49.37 | $49.01 | $49.30 | $36.25 | 127,405 |
| 2017-12-07 | $48.58 | $48.76 | $48.40 | $48.50 | $35.66 | 257,242 |
| 2017-12-06 | $48.23 | $48.64 | $48.09 | $48.36 | $35.56 | 189,400 |
| 2017-12-05 | $48.81 | $48.87 | $48.45 | $48.48 | $35.65 | 150,002 |
| 2017-12-04 | $49.76 | $49.83 | $49.13 | $49.15 | $36.14 | 205,012 |
| 2017-12-01 | $49.44 | $49.65 | $48.89 | $49.42 | $36.34 | 205,753 |
| 2017-11-30 | $50.67 | $50.67 | $50.09 | $50.15 | $36.88 | 181,544 |
| 2017-11-29 | $51.00 | $51.08 | $50.68 | $50.84 | $37.38 | 165,273 |
| 2017-11-28 | $50.18 | $50.78 | $50.06 | $50.76 | $37.33 | 152,343 |
| 2017-11-27 | $50.50 | $50.65 | $50.23 | $50.25 | $36.95 | 116,883 |
| 2017-11-24 | $50.34 | $50.41 | $50.19 | $50.29 | $36.98 | 70,731 |
| 2017-11-22 | $50.19 | $50.24 | $49.81 | $50.01 | $36.77 | 168,925 |
| 2017-11-21 | $51.02 | $51.02 | $50.63 | $50.78 | $37.34 | 183,085 |
| 2017-11-20 | $49.94 | $50.08 | $49.78 | $49.86 | $36.66 | 133,238 |
| 2017-11-17 | $49.94 | $50.05 | $49.77 | $49.94 | $36.72 | 303,496 |
| 2017-11-16 | $49.77 | $49.79 | $49.30 | $49.37 | $36.30 | 216,839 |
| 2017-11-15 | $48.82 | $49.21 | $48.82 | $48.88 | $35.94 | 195,488 |
| 2017-11-14 | $48.63 | $48.81 | $48.50 | $48.67 | $35.79 | 149,711 |
| 2017-11-13 | $48.44 | $48.86 | $48.39 | $48.79 | $35.88 | 152,177 |
| 2017-11-10 | $48.47 | $48.80 | $48.42 | $48.64 | $35.77 | 128,755 |
| 2017-11-09 | $48.17 | $48.43 | $48.00 | $48.42 | $35.60 | 129,423 |
| 2017-11-08 | $48.08 | $48.27 | $47.91 | $48.23 | $35.47 | 118,041 |
| 2017-11-07 | $48.72 | $48.87 | $48.30 | $48.40 | $35.59 | 167,890 |
| 2017-11-06 | $48.67 | $48.93 | $48.66 | $48.87 | $35.94 | 87,261 |
| 2017-11-03 | $48.69 | $48.92 | $48.69 | $48.88 | $35.94 | 104,829 |
| 2017-11-02 | $48.75 | $48.92 | $48.48 | $48.90 | $35.96 | 279,265 |
| 2017-11-01 | $49.21 | $49.35 | $48.94 | $48.95 | $35.99 | 314,344 |
| 2017-10-31 | $48.67 | $49.24 | $48.67 | $49.03 | $36.05 | 134,938 |
| 2017-10-30 | $48.96 | $49.02 | $48.67 | $48.75 | $35.85 | 112,977 |
| 2017-10-27 | $48.82 | $48.92 | $48.70 | $48.85 | $35.92 | 134,097 |
| 2017-10-26 | $49.26 | $49.34 | $49.11 | $49.12 | $36.12 | 212,878 |
| 2017-10-25 | $49.24 | $49.46 | $48.61 | $48.94 | $35.99 | 147,203 |
| 2017-10-24 | $49.02 | $49.12 | $48.84 | $48.96 | $36.00 | 183,574 |
| 2017-10-23 | $49.74 | $49.87 | $49.38 | $49.43 | $36.35 | 208,831 |
| 2017-10-20 | $49.35 | $49.37 | $49.09 | $49.14 | $36.13 | 171,510 |
| 2017-10-19 | $48.32 | $48.60 | $48.32 | $48.51 | $35.67 | 112,729 |
| 2017-10-18 | $48.57 | $48.70 | $48.40 | $48.50 | $35.66 | 171,752 |
| 2017-10-17 | $48.37 | $48.41 | $48.00 | $48.02 | $35.31 | 108,378 |
| 2017-10-16 | $48.37 | $48.46 | $48.18 | $48.24 | $35.47 | 162,157 |
| 2017-10-13 | $48.56 | $48.72 | $48.48 | $48.55 | $35.70 | 133,205 |
| 2017-10-12 | $48.08 | $48.46 | $48.00 | $48.33 | $35.54 | 183,588 |
| 2017-10-11 | $48.34 | $48.37 | $48.17 | $48.34 | $35.55 | 111,664 |
| 2017-10-10 | $48.12 | $48.42 | $48.10 | $48.38 | $35.58 | 165,293 |
| 2017-10-09 | $48.00 | $48.00 | $47.78 | $47.84 | $35.18 | 140,001 |
| 2017-10-06 | $47.40 | $47.72 | $47.35 | $47.69 | $35.07 | 189,866 |
| 2017-10-05 | $47.26 | $47.41 | $47.06 | $47.23 | $34.73 | 212,100 |
| 2017-10-04 | $47.36 | $47.40 | $47.19 | $47.32 | $34.80 | 238,534 |
| 2017-10-03 | $47.47 | $47.57 | $47.31 | $47.42 | $34.87 | 230,548 |
| 2017-10-02 | $47.86 | $48.09 | $47.83 | $48.01 | $35.30 | 155,503 |
| 2017-09-29 | $47.78 | $47.99 | $47.63 | $47.91 | $35.23 | 515,475 |
| 2017-09-28 | $47.55 | $48.02 | $47.55 | $47.98 | $35.28 | 194,995 |
| 2017-09-27 | $47.70 | $47.74 | $47.21 | $47.43 | $34.88 | 539,613 |
| 2017-09-26 | $46.50 | $46.52 | $46.06 | $46.36 | $34.09 | 1,343,200 |
| 2017-09-25 | $47.07 | $47.40 | $46.82 | $47.14 | $34.66 | 268,669 |
| 2017-09-22 | $47.90 | $48.13 | $47.85 | $48.11 | $35.38 | 146,586 |
| 2017-09-21 | $48.12 | $48.36 | $47.94 | $48.28 | $35.50 | 161,873 |
| 2017-09-20 | $48.17 | $48.32 | $47.81 | $48.00 | $35.30 | 256,898 |
| 2017-09-19 | $47.46 | $47.72 | $47.39 | $47.64 | $35.03 | 186,437 |
| 2017-09-18 | $47.36 | $47.64 | $47.32 | $47.50 | $34.93 | 150,585 |
| 2017-09-15 | $47.10 | $47.39 | $47.10 | $47.31 | $34.79 | 109,837 |
| 2017-09-14 | $47.23 | $47.30 | $47.09 | $47.22 | $34.72 | 140,273 |
| 2017-09-13 | $47.26 | $47.57 | $47.15 | $47.23 | $34.73 | 139,792 |
| 2017-09-12 | $47.66 | $48.00 | $47.66 | $47.87 | $35.20 | 229,298 |
| 2017-09-11 | $46.94 | $47.29 | $46.88 | $47.16 | $34.68 | 146,511 |
| 2017-09-08 | $46.28 | $46.58 | $46.24 | $46.39 | $34.11 | 181,153 |
| 2017-09-07 | $46.40 | $46.43 | $45.81 | $45.92 | $33.77 | 203,718 |
| 2017-09-06 | $46.02 | $46.20 | $45.86 | $46.02 | $33.84 | 239,115 |
| 2017-09-05 | $46.16 | $46.46 | $45.83 | $45.94 | $33.78 | 193,966 |
| 2017-09-01 | $47.18 | $47.47 | $47.14 | $47.23 | $34.73 | 121,037 |
| 2017-08-31 | $46.86 | $46.99 | $46.69 | $46.93 | $34.51 | 168,982 |
| 2017-08-30 | $46.34 | $46.49 | $46.29 | $46.32 | $34.06 | 89,436 |
| 2017-08-29 | $46.25 | $46.48 | $46.20 | $46.48 | $34.18 | 108,683 |
| 2017-08-28 | $46.96 | $47.05 | $46.74 | $46.78 | $34.40 | 99,051 |
| 2017-08-25 | $46.99 | $47.18 | $46.84 | $46.89 | $34.48 | 124,386 |
| 2017-08-24 | $46.68 | $46.86 | $46.57 | $46.57 | $34.24 | 126,703 |
| 2017-08-23 | $45.98 | $46.16 | $45.90 | $46.02 | $33.84 | 208,843 |
| 2017-08-22 | $46.54 | $46.80 | $46.51 | $46.66 | $34.02 | 205,502 |
| 2017-08-21 | $46.52 | $46.53 | $46.35 | $46.41 | $33.84 | 161,026 |
| 2017-08-18 | $46.53 | $46.71 | $46.43 | $46.52 | $33.92 | 220,062 |
| 2017-08-17 | $46.88 | $46.93 | $46.36 | $46.37 | $33.81 | 178,870 |
| 2017-08-16 | $47.19 | $47.24 | $46.97 | $47.00 | $34.27 | 157,097 |
| 2017-08-15 | $46.76 | $46.80 | $46.62 | $46.69 | $34.04 | 202,945 |
| 2017-08-14 | $47.03 | $47.23 | $46.93 | $46.96 | $34.24 | 180,615 |
| 2017-08-11 | $46.45 | $46.60 | $46.26 | $46.42 | $33.85 | 242,702 |
| 2017-08-10 | $48.09 | $48.20 | $47.11 | $47.17 | $34.39 | 271,523 |
| 2017-08-09 | $47.81 | $48.16 | $47.75 | $48.15 | $35.11 | 206,742 |
| 2017-08-08 | $48.88 | $49.06 | $48.77 | $48.84 | $35.61 | 266,169 |
| 2017-08-07 | $48.78 | $48.87 | $48.60 | $48.71 | $35.52 | 477,435 |
| 2017-08-04 | $48.63 | $48.84 | $48.58 | $48.78 | $35.57 | 165,917 |
| 2017-08-03 | $48.76 | $48.92 | $48.64 | $48.80 | $35.58 | 170,397 |
| 2017-08-02 | $49.10 | $49.15 | $48.78 | $48.84 | $35.61 | 768,226 |
| 2017-08-01 | $49.54 | $49.67 | $49.29 | $49.46 | $36.06 | 317,046 |
| 2017-07-31 | $48.52 | $49.04 | $48.48 | $48.97 | $35.71 | 300,321 |
| 2017-07-28 | $47.47 | $47.97 | $47.47 | $47.90 | $34.93 | 188,481 |
| 2017-07-27 | $48.15 | $48.26 | $47.82 | $47.88 | $34.91 | 225,603 |
| 2017-07-26 | $47.79 | $48.07 | $47.67 | $47.95 | $34.96 | 230,883 |
| 2017-07-25 | $47.50 | $47.65 | $47.40 | $47.47 | $34.61 | 265,942 |
| 2017-07-24 | $46.44 | $46.90 | $46.35 | $46.84 | $34.15 | 323,350 |
| 2017-07-21 | $46.97 | $47.00 | $46.74 | $46.94 | $34.23 | 174,660 |
| 2017-07-20 | $46.72 | $46.80 | $46.41 | $46.61 | $33.99 | 208,339 |
| 2017-07-19 | $46.18 | $46.44 | $46.14 | $46.38 | $33.82 | 162,403 |
| 2017-07-18 | $45.81 | $46.07 | $45.75 | $46.03 | $33.56 | 261,650 |
| 2017-07-17 | $46.35 | $46.36 | $46.15 | $46.30 | $33.76 | 235,951 |
| 2017-07-14 | $46.13 | $46.59 | $46.02 | $46.49 | $33.90 | 201,150 |
| 2017-07-13 | $46.40 | $46.65 | $46.34 | $46.63 | $34.00 | 217,650 |
| 2017-07-12 | $45.76 | $46.12 | $45.66 | $46.07 | $33.59 | 280,183 |
| 2017-07-11 | $45.58 | $45.68 | $45.09 | $45.26 | $33.00 | 327,879 |
| 2017-07-10 | $46.17 | $46.56 | $46.12 | $46.47 | $33.88 | 172,788 |
| 2017-07-07 | $45.81 | $46.20 | $45.79 | $46.08 | $33.60 | 265,385 |
| 2017-07-06 | $46.02 | $46.43 | $45.85 | $46.13 | $33.64 | 348,518 |
| 2017-07-05 | $46.11 | $46.32 | $45.93 | $46.29 | $33.75 | 395,661 |
| 2017-07-03 | $46.14 | $46.49 | $46.10 | $46.29 | $33.75 | 310,622 |
| 2017-06-30 | $46.36 | $46.38 | $45.67 | $46.01 | $33.55 | 1,066,850 |
| 2017-06-29 | $46.81 | $46.85 | $45.98 | $46.17 | $33.67 | 499,698 |
| 2017-06-28 | $46.31 | $46.76 | $46.28 | $46.65 | $34.02 | 494,081 |
| 2017-06-27 | $45.80 | $46.13 | $45.66 | $46.04 | $33.57 | 388,610 |
| 2017-06-26 | $46.42 | $46.63 | $46.22 | $46.27 | $33.74 | 238,341 |
| 2017-06-23 | $45.60 | $45.86 | $45.45 | $45.75 | $33.36 | 308,100 |
| 2017-06-22 | $45.20 | $45.54 | $45.12 | $45.32 | $33.05 | 296,819 |
| 2017-06-21 | $45.73 | $45.74 | $45.39 | $45.45 | $33.14 | 226,773 |
| 2017-06-20 | $46.16 | $46.16 | $45.66 | $45.73 | $33.34 | 189,345 |
| 2017-06-19 | $46.24 | $46.36 | $46.14 | $46.30 | $33.76 | 255,408 |
| 2017-06-16 | $45.57 | $46.08 | $45.45 | $46.04 | $33.57 | 478,142 |
| 2017-06-15 | $44.70 | $45.46 | $44.67 | $45.42 | $33.12 | 338,010 |
| 2017-06-14 | $45.54 | $45.56 | $45.21 | $45.50 | $33.18 | 352,103 |
| 2017-06-13 | $45.72 | $45.72 | $45.45 | $45.60 | $33.25 | 261,404 |
| 2017-06-12 | $45.46 | $45.59 | $45.22 | $45.51 | $33.18 | 331,668 |
| 2017-06-09 | $45.33 | $45.81 | $45.33 | $45.72 | $33.34 | 428,475 |
| 2017-06-08 | $45.26 | $45.61 | $45.21 | $45.46 | $33.15 | 317,983 |
| 2017-06-07 | $45.24 | $45.42 | $45.08 | $45.37 | $33.08 | 274,305 |
| 2017-06-06 | $44.97 | $45.05 | $44.83 | $45.01 | $32.82 | 387,087 |
| 2017-06-05 | $45.72 | $45.74 | $45.25 | $45.29 | $33.02 | 903,861 |
| 2017-06-02 | $45.58 | $45.80 | $45.40 | $45.64 | $33.28 | 458,528 |
| 2017-06-01 | $45.25 | $45.72 | $45.12 | $45.72 | $33.34 | 271,469 |
| 2017-05-31 | $45.17 | $45.18 | $44.76 | $45.03 | $32.83 | 357,452 |
| 2017-05-30 | $45.00 | $45.09 | $44.84 | $44.88 | $32.73 | 272,368 |
| 2017-05-26 | $45.06 | $45.10 | $44.82 | $44.97 | $32.79 | 411,711 |
| 2017-05-25 | $45.04 | $45.52 | $45.02 | $45.45 | $33.14 | 513,040 |
| 2017-05-24 | $44.96 | $45.31 | $44.96 | $45.20 | $32.96 | 312,037 |
| 2017-05-23 | $45.48 | $45.50 | $45.26 | $45.38 | $33.09 | 207,796 |
| 2017-05-22 | $45.48 | $45.57 | $45.19 | $45.34 | $33.06 | 369,365 |
| 2017-05-19 | $45.89 | $46.06 | $45.76 | $45.88 | $33.45 | 267,029 |
| 2017-05-18 | $45.31 | $45.57 | $45.13 | $45.44 | $33.13 | 418,165 |
| 2017-05-17 | $44.89 | $45.06 | $44.49 | $44.53 | $32.47 | 286,221 |
| 2017-05-16 | $45.68 | $45.85 | $45.57 | $45.84 | $33.43 | 195,639 |
| 2017-05-15 | $45.46 | $45.70 | $45.42 | $45.68 | $33.31 | 194,748 |
| 2017-05-12 | $45.40 | $45.55 | $45.32 | $45.44 | $33.13 | 248,445 |
| 2017-05-11 | $45.36 | $45.49 | $45.27 | $45.40 | $33.10 | 243,067 |
| 2017-05-10 | $45.63 | $45.73 | $45.52 | $45.71 | $33.33 | 201,007 |
| 2017-05-09 | $45.15 | $45.34 | $45.10 | $45.23 | $32.98 | 172,183 |
| 2017-05-08 | $45.30 | $45.35 | $45.05 | $45.16 | $32.93 | 264,546 |
| 2017-05-05 | $45.40 | $45.74 | $45.25 | $45.73 | $33.34 | 216,913 |
| 2017-05-04 | $45.09 | $45.44 | $45.08 | $45.39 | $33.10 | 241,448 |
| 2017-05-03 | $44.76 | $45.07 | $44.70 | $44.94 | $32.77 | 226,379 |
| 2017-05-02 | $45.04 | $45.08 | $44.79 | $45.01 | $32.82 | 332,140 |
| 2017-05-01 | $44.34 | $44.65 | $44.12 | $44.56 | $32.49 | 292,661 |
| 2017-04-28 | $44.66 | $44.69 | $44.37 | $44.39 | $32.37 | 210,645 |
| 2017-04-27 | $44.66 | $44.93 | $44.51 | $44.88 | $32.73 | 419,529 |
| 2017-04-26 | $43.99 | $44.38 | $43.96 | $44.08 | $32.14 | 424,372 |
| 2017-04-25 | $43.43 | $43.69 | $43.39 | $43.54 | $31.75 | 270,765 |
| 2017-04-24 | $43.25 | $43.47 | $43.23 | $43.38 | $31.63 | 315,498 |
| 2017-04-21 | $42.31 | $42.31 | $41.97 | $42.05 | $30.66 | 192,307 |
| 2017-04-20 | $41.97 | $42.40 | $41.91 | $42.31 | $30.85 | 343,396 |
| 2017-04-19 | $41.81 | $41.93 | $41.32 | $41.44 | $30.22 | 341,873 |
| 2017-04-18 | $41.33 | $41.52 | $41.12 | $41.43 | $30.21 | 380,381 |
| 2017-04-17 | $41.51 | $42.08 | $41.51 | $42.06 | $30.67 | 154,349 |
| 2017-04-13 | $41.62 | $41.86 | $41.41 | $41.41 | $30.19 | 417,452 |
| 2017-04-12 | $41.84 | $41.88 | $41.57 | $41.67 | $30.38 | 258,213 |
| 2017-04-11 | $41.81 | $42.17 | $41.56 | $42.14 | $30.73 | 328,569 |
| 2017-04-10 | $41.71 | $41.89 | $41.68 | $41.77 | $30.46 | 254,258 |
| 2017-04-07 | $41.48 | $41.72 | $41.45 | $41.57 | $30.31 | 259,540 |
| 2017-04-06 | $41.66 | $41.97 | $41.61 | $41.87 | $30.53 | 378,438 |
| 2017-04-05 | $42.06 | $42.25 | $41.61 | $41.64 | $30.36 | 307,021 |
| 2017-04-04 | $41.78 | $41.84 | $41.53 | $41.79 | $30.47 | 333,348 |
| 2017-04-03 | $41.66 | $41.84 | $41.22 | $41.73 | $30.43 | 564,871 |
| 2017-03-31 | $42.09 | $42.51 | $42.04 | $42.36 | $30.89 | 259,421 |
| 2017-03-30 | $42.18 | $42.42 | $42.16 | $42.26 | $30.81 | 225,158 |
| 2017-03-29 | $41.69 | $41.88 | $41.63 | $41.77 | $30.46 | 314,360 |
| 2017-03-28 | $42.82 | $43.22 | $42.81 | $43.04 | $30.80 | 305,009 |
| 2017-03-27 | $42.82 | $43.03 | $42.61 | $42.96 | $30.74 | 325,634 |
| 2017-03-24 | $42.90 | $43.22 | $42.83 | $43.01 | $30.78 | 189,964 |
| 2017-03-23 | $42.86 | $43.33 | $42.82 | $43.02 | $30.78 | 467,224 |
| 2017-03-22 | $42.74 | $43.24 | $42.62 | $43.15 | $30.88 | 419,920 |
| 2017-03-21 | $44.18 | $44.21 | $43.43 | $43.48 | $31.11 | 517,222 |
| 2017-03-20 | $43.77 | $43.78 | $43.51 | $43.55 | $31.16 | 320,556 |
| 2017-03-17 | $44.11 | $44.11 | $43.43 | $43.63 | $31.22 | 422,735 |
| 2017-03-16 | $43.29 | $43.53 | $43.19 | $43.48 | $31.11 | 418,869 |
| 2017-03-15 | $42.20 | $42.67 | $42.01 | $42.53 | $30.43 | 555,996 |
| 2017-03-14 | $41.54 | $41.89 | $41.10 | $41.88 | $29.97 | 575,220 |
| 2017-03-13 | $41.01 | $41.03 | $40.79 | $40.86 | $29.24 | 320,992 |
| 2017-03-10 | $40.23 | $40.32 | $39.99 | $40.22 | $28.78 | 400,674 |
| 2017-03-09 | $40.16 | $40.36 | $40.06 | $40.24 | $28.79 | 243,847 |
| 2017-03-08 | $40.11 | $40.23 | $39.93 | $39.96 | $28.59 | 358,188 |
| 2017-03-07 | $40.10 | $40.22 | $39.89 | $40.11 | $28.70 | 431,293 |
| 2017-03-06 | $40.53 | $40.56 | $40.35 | $40.48 | $28.97 | 173,915 |
| 2017-03-03 | $40.35 | $40.80 | $40.31 | $40.71 | $29.13 | 240,475 |
| 2017-03-02 | $40.36 | $40.47 | $40.07 | $40.11 | $28.70 | 302,951 |
| 2017-03-01 | $40.41 | $40.84 | $40.39 | $40.61 | $29.06 | 362,832 |
| 2017-02-28 | $40.01 | $40.27 | $39.99 | $40.07 | $28.67 | 420,507 |
| 2017-02-27 | $40.16 | $40.52 | $40.10 | $40.52 | $28.99 | 354,621 |
| 2017-02-24 | $40.02 | $40.48 | $39.99 | $40.35 | $28.87 | 292,094 |
| 2017-02-23 | $40.75 | $40.76 | $40.46 | $40.71 | $29.13 | 248,002 |
| 2017-02-22 | $40.31 | $40.66 | $40.31 | $40.63 | $29.07 | 230,044 |
| 2017-02-21 | $40.47 | $40.68 | $40.43 | $40.61 | $29.06 | 244,112 |
| 2017-02-17 | $40.11 | $40.35 | $40.11 | $40.31 | $28.84 | 271,693 |
| 2017-02-16 | $40.78 | $40.89 | $40.59 | $40.77 | $29.17 | 259,569 |
| 2017-02-15 | $40.73 | $41.03 | $40.65 | $40.95 | $29.30 | 257,292 |
| 2017-02-14 | $40.22 | $40.61 | $40.16 | $40.52 | $28.99 | 344,600 |
| 2017-02-13 | $40.71 | $40.82 | $40.59 | $40.70 | $29.12 | 333,531 |
| 2017-02-10 | $40.13 | $40.57 | $40.13 | $40.46 | $28.95 | 303,399 |
| 2017-02-09 | $39.82 | $40.23 | $39.77 | $40.14 | $28.72 | 321,259 |
| 2017-02-08 | $39.39 | $39.43 | $39.09 | $39.40 | $28.19 | 307,569 |
| 2017-02-07 | $39.49 | $39.72 | $39.35 | $39.69 | $28.40 | 245,949 |
| 2017-02-06 | $39.33 | $39.54 | $39.30 | $39.47 | $28.24 | 302,269 |
| 2017-02-03 | $40.06 | $40.15 | $39.83 | $39.93 | $28.57 | 450,874 |
| 2017-02-02 | $39.01 | $39.09 | $38.85 | $39.03 | $27.93 | 501,755 |
| 2017-02-01 | $39.40 | $39.55 | $39.33 | $39.49 | $28.26 | 538,830 |
| 2017-01-31 | $38.91 | $38.98 | $38.56 | $38.79 | $27.76 | 353,032 |
| 2017-01-30 | $39.08 | $39.11 | $38.75 | $38.91 | $27.84 | 754,757 |
| 2017-01-27 | $39.61 | $39.64 | $39.36 | $39.62 | $28.35 | 267,291 |
| 2017-01-26 | $40.17 | $40.24 | $39.83 | $39.94 | $28.58 | 382,396 |
| 2017-01-25 | $39.76 | $40.10 | $39.68 | $40.07 | $28.67 | 318,597 |
| 2017-01-24 | $38.86 | $39.26 | $38.84 | $39.16 | $28.02 | 314,663 |
| 2017-01-23 | $38.48 | $38.74 | $38.39 | $38.71 | $27.70 | 284,680 |
| 2017-01-20 | $38.23 | $38.45 | $38.21 | $38.45 | $27.51 | 404,770 |
| 2017-01-19 | $38.66 | $38.72 | $38.17 | $38.37 | $27.46 | 397,930 |
| 2017-01-18 | $38.32 | $38.49 | $38.21 | $38.35 | $27.44 | 449,578 |
| 2017-01-17 | $39.20 | $39.25 | $38.86 | $38.91 | $27.84 | 425,636 |
| 2017-01-13 | $39.14 | $39.45 | $39.14 | $39.26 | $28.09 | 305,637 |
| 2017-01-12 | $39.20 | $39.28 | $38.82 | $39.00 | $27.91 | 447,621 |
| 2017-01-11 | $38.50 | $39.21 | $38.47 | $39.21 | $28.06 | 642,896 |
| 2017-01-10 | $38.51 | $38.68 | $38.45 | $38.53 | $27.57 | 524,657 |
| 2017-01-09 | $38.96 | $39.07 | $38.84 | $38.86 | $27.81 | 480,201 |
| 2017-01-06 | $39.42 | $39.80 | $39.42 | $39.62 | $28.35 | 504,989 |
| 2017-01-05 | $39.53 | $39.90 | $39.51 | $39.80 | $28.48 | 642,029 |
| 2017-01-04 | $40.23 | $40.59 | $40.02 | $40.56 | $29.02 | 433,870 |
| 2017-01-03 | $40.07 | $40.19 | $39.92 | $40.14 | $28.72 | 609,934 |
| 2016-12-30 | $40.08 | $40.11 | $39.67 | $39.79 | $28.47 | 404,189 |
| 2016-12-29 | $39.38 | $39.52 | $39.28 | $39.44 | $28.22 | 552,953 |
| 2016-12-28 | $39.25 | $39.39 | $39.00 | $39.00 | $27.91 | 260,054 |
| 2016-12-27 | $39.28 | $39.46 | $39.28 | $39.36 | $28.16 | 195,669 |
| 2016-12-23 | $39.23 | $39.34 | $39.15 | $39.30 | $28.12 | 180,832 |
| 2016-12-22 | $39.64 | $39.64 | $39.25 | $39.26 | $28.09 | 572,090 |
| 2016-12-21 | $39.45 | $39.57 | $39.32 | $39.34 | $28.15 | 274,317 |
| 2016-12-20 | $39.28 | $39.47 | $39.20 | $39.45 | $28.23 | 335,307 |
| 2016-12-19 | $38.73 | $38.86 | $38.56 | $38.79 | $27.76 | 587,746 |
| 2016-12-16 | $39.59 | $39.59 | $39.29 | $39.41 | $28.20 | 596,249 |
| 2016-12-15 | $38.96 | $39.60 | $38.96 | $39.34 | $28.15 | 617,038 |
| 2016-12-14 | $39.79 | $39.99 | $39.35 | $39.39 | $28.19 | 578,202 |
| 2016-12-13 | $39.95 | $40.10 | $39.83 | $40.01 | $28.63 | 420,600 |
| 2016-12-12 | $39.47 | $39.86 | $39.43 | $39.72 | $28.42 | 599,610 |
| 2016-12-09 | $39.73 | $40.36 | $39.67 | $40.33 | $28.86 | 699,610 |
| 2016-12-08 | $40.94 | $41.27 | $40.75 | $41.03 | $29.36 | 709,557 |
| 2016-12-07 | $41.05 | $41.90 | $41.00 | $41.80 | $29.91 | 868,646 |
| 2016-12-06 | $40.15 | $40.46 | $39.92 | $40.42 | $28.92 | 577,694 |
| 2016-12-05 | $40.09 | $40.38 | $40.01 | $40.22 | $28.78 | 1,012,626 |
| 2016-12-02 | $39.43 | $39.62 | $39.23 | $39.43 | $28.21 | 728,150 |
| 2016-12-01 | $39.26 | $39.72 | $39.19 | $39.48 | $28.25 | 797,013 |
| 2016-11-30 | $38.73 | $38.81 | $38.44 | $38.52 | $27.56 | 647,361 |
| 2016-11-29 | $38.46 | $38.71 | $38.43 | $38.48 | $27.53 | 503,324 |
| 2016-11-28 | $38.44 | $38.47 | $38.00 | $38.07 | $27.24 | 498,888 |
| 2016-11-25 | $38.57 | $38.71 | $38.45 | $38.71 | $27.70 | 259,330 |
| 2016-11-23 | $38.04 | $38.44 | $38.00 | $38.37 | $27.46 | 458,880 |
| 2016-11-22 | $38.40 | $38.44 | $38.20 | $38.37 | $27.46 | 548,840 |
| 2016-11-21 | $37.77 | $38.01 | $37.65 | $37.96 | $27.16 | 526,232 |
| 2016-11-18 | $37.96 | $38.16 | $37.32 | $37.46 | $26.80 | 849,525 |
| 2016-11-17 | $37.40 | $37.99 | $37.31 | $37.86 | $27.09 | 633,039 |
| 2016-11-16 | $38.33 | $38.37 | $37.80 | $37.94 | $27.15 | 656,348 |
| 2016-11-15 | $37.72 | $38.32 | $37.55 | $38.31 | $27.41 | 636,238 |
| 2016-11-14 | $37.90 | $38.20 | $37.56 | $37.92 | $27.13 | 675,302 |
| 2016-11-11 | $37.37 | $37.55 | $37.09 | $37.48 | $26.82 | 710,254 |
| 2016-11-10 | $38.28 | $38.89 | $37.59 | $38.52 | $27.56 | 1,821,884 |
| 2016-11-09 | $34.15 | $35.87 | $34.10 | $35.70 | $25.54 | 854,415 |
| 2016-11-08 | $33.48 | $33.95 | $33.38 | $33.77 | $24.16 | 408,540 |
| 2016-11-07 | $33.42 | $33.64 | $33.31 | $33.54 | $24.00 | 535,894 |
| 2016-11-04 | $32.87 | $33.06 | $32.52 | $32.54 | $23.28 | 651,235 |
| 2016-11-03 | $33.84 | $33.90 | $33.38 | $33.43 | $23.92 | 946,528 |
| 2016-11-02 | $33.36 | $33.47 | $32.76 | $32.87 | $23.52 | 590,843 |
| 2016-11-01 | $33.26 | $33.30 | $32.88 | $33.07 | $23.66 | 946,655 |
| 2016-10-31 | $33.09 | $33.09 | $32.68 | $32.73 | $23.42 | 781,634 |
| 2016-10-28 | $34.01 | $34.08 | $33.07 | $33.14 | $23.71 | 1,381,836 |
| 2016-10-27 | $34.15 | $34.32 | $34.04 | $34.13 | $24.42 | 523,932 |
| 2016-10-26 | $33.89 | $34.39 | $33.88 | $34.21 | $24.48 | 384,835 |
| 2016-10-25 | $34.44 | $34.45 | $34.10 | $34.26 | $24.51 | 565,371 |
| 2016-10-24 | $34.62 | $34.62 | $34.26 | $34.36 | $24.59 | 421,103 |
| 2016-10-21 | $33.82 | $34.14 | $33.77 | $34.09 | $24.39 | 524,943 |
| 2016-10-20 | $34.24 | $34.66 | $34.21 | $34.49 | $24.68 | 839,597 |
| 2016-10-19 | $34.08 | $34.44 | $34.05 | $34.33 | $24.56 | 570,619 |
| 2016-10-18 | $34.11 | $34.19 | $33.86 | $34.07 | $24.38 | 499,990 |
| 2016-10-17 | $33.67 | $33.84 | $33.42 | $33.54 | $24.00 | 701,458 |
| 2016-10-14 | $34.32 | $34.42 | $33.91 | $33.96 | $24.30 | 679,662 |
| 2016-10-13 | $33.83 | $34.28 | $33.65 | $34.13 | $24.42 | 995,276 |
| 2016-10-12 | $35.58 | $35.75 | $35.29 | $35.41 | $25.34 | 1,114,152 |
| 2016-10-11 | $35.62 | $35.72 | $34.97 | $35.09 | $25.11 | 665,752 |
| 2016-10-10 | $35.83 | $36.04 | $35.79 | $35.88 | $25.67 | 460,018 |
| 2016-10-07 | $36.23 | $36.25 | $35.76 | $36.08 | $25.82 | 584,083 |
| 2016-10-06 | $36.64 | $36.69 | $36.30 | $36.38 | $26.03 | 394,801 |
| 2016-10-05 | $36.63 | $36.85 | $36.51 | $36.66 | $26.23 | 848,337 |
| 2016-10-04 | $36.49 | $36.52 | $35.84 | $35.98 | $25.75 | 1,048,460 |
| 2016-10-03 | $35.83 | $36.07 | $35.66 | $35.92 | $25.70 | 624,185 |
| 2016-09-30 | $35.61 | $35.89 | $35.43 | $35.71 | $25.55 | 1,101,370 |
| 2016-09-29 | $36.53 | $36.55 | $35.40 | $35.62 | $25.49 | 754,782 |
| 2016-09-28 | $36.33 | $36.49 | $35.91 | $36.42 | $26.06 | 882,518 |
| 2016-09-27 | $35.21 | $35.78 | $35.14 | $35.71 | $25.55 | 958,273 |
| 2016-09-26 | $35.70 | $35.90 | $35.48 | $35.69 | $25.54 | 748,397 |
| 2016-09-23 | $36.62 | $36.78 | $36.34 | $36.43 | $26.07 | 645,002 |
| 2016-09-22 | $37.51 | $37.59 | $37.03 | $37.08 | $26.53 | 786,584 |
| 2016-09-21 | $36.38 | $36.73 | $36.19 | $36.66 | $26.23 | 862,181 |
| 2016-09-20 | $36.16 | $36.24 | $35.71 | $35.81 | $25.62 | 621,035 |
| 2016-09-19 | $36.03 | $36.19 | $35.72 | $35.83 | $25.64 | 597,472 |
| 2016-09-16 | $35.62 | $35.70 | $35.35 | $35.46 | $25.37 | 876,693 |
| 2016-09-15 | $35.86 | $36.51 | $35.79 | $36.43 | $26.07 | 920,350 |
| 2016-09-14 | $35.76 | $35.96 | $35.63 | $35.71 | $25.55 | 1,281,101 |
| 2016-09-13 | $35.93 | $36.01 | $35.23 | $35.43 | $25.35 | 1,553,241 |
| 2016-09-12 | $36.29 | $37.23 | $36.27 | $37.18 | $26.60 | 1,288,755 |
| 2016-09-09 | $37.25 | $37.33 | $36.90 | $36.96 | $26.45 | 1,069,246 |
| 2016-09-08 | $37.07 | $37.51 | $37.05 | $37.30 | $26.69 | 964,303 |
| 2016-09-07 | $37.67 | $37.81 | $37.45 | $37.53 | $26.85 | 626,195 |
| 2016-09-06 | $37.85 | $37.87 | $37.54 | $37.72 | $26.99 | 1,132,236 |
| 2016-09-02 | $37.37 | $37.83 | $37.12 | $37.58 | $26.89 | 1,354,349 |
| 2016-09-01 | $36.66 | $36.70 | $36.15 | $36.58 | $26.17 | 1,134,156 |
| 2016-08-31 | $36.21 | $36.35 | $35.91 | $36.15 | $25.87 | 1,080,089 |
| 2016-08-30 | $35.81 | $35.96 | $35.70 | $35.86 | $25.66 | 877,232 |
| 2016-08-29 | $35.32 | $35.96 | $35.28 | $35.86 | $25.66 | 438,549 |
| 2016-08-26 | $35.91 | $36.23 | $35.22 | $35.49 | $25.39 | 1,429,282 |
| 2016-08-25 | $35.90 | $36.02 | $35.77 | $35.97 | $25.74 | 790,823 |
| 2016-08-24 | $36.38 | $36.53 | $36.04 | $36.11 | $25.84 | 748,532 |
| 2016-08-23 | $36.96 | $37.13 | $36.83 | $36.85 | $26.13 | 523,179 |
| 2016-08-22 | $36.28 | $36.59 | $36.12 | $36.50 | $25.88 | 549,452 |
| 2016-08-19 | $35.97 | $36.42 | $35.83 | $36.38 | $25.79 | 838,664 |
| 2016-08-18 | $36.91 | $36.99 | $36.70 | $36.88 | $26.15 | 598,734 |
| 2016-08-17 | $36.39 | $36.87 | $36.33 | $36.83 | $26.11 | 912,029 |
| 2016-08-16 | $36.92 | $37.19 | $36.86 | $37.08 | $26.29 | 1,678,030 |
| 2016-08-15 | $36.96 | $37.38 | $36.95 | $37.28 | $26.43 | 1,362,193 |
| 2016-08-12 | $36.85 | $36.95 | $36.68 | $36.83 | $26.11 | 570,620 |
| 2016-08-11 | $36.83 | $36.96 | $36.66 | $36.87 | $26.14 | 753,824 |
| 2016-08-10 | $37.13 | $37.34 | $36.76 | $36.82 | $26.10 | 1,018,176 |
| 2016-08-09 | $36.09 | $36.43 | $36.04 | $36.24 | $25.69 | 637,557 |
| 2016-08-08 | $36.57 | $36.58 | $36.29 | $36.41 | $25.81 | 692,849 |
| 2016-08-05 | $35.50 | $36.08 | $35.47 | $36.04 | $25.55 | 847,455 |
| 2016-08-04 | $35.64 | $35.71 | $35.38 | $35.53 | $25.19 | 989,178 |
| 2016-08-03 | $34.84 | $35.12 | $34.70 | $35.11 | $24.89 | 957,608 |
| 2016-08-02 | $35.26 | $35.26 | $34.80 | $35.04 | $24.84 | 771,122 |
| 2016-08-01 | $34.93 | $35.28 | $34.69 | $34.78 | $24.66 | 598,368 |
| 2016-07-29 | $35.30 | $35.64 | $35.14 | $35.32 | $25.04 | 651,746 |
| 2016-07-28 | $34.50 | $34.67 | $34.36 | $34.59 | $24.52 | 711,880 |
| 2016-07-27 | $35.44 | $35.45 | $34.91 | $35.20 | $24.96 | 911,635 |
| 2016-07-26 | $35.14 | $35.37 | $34.82 | $35.04 | $24.84 | 572,362 |
| 2016-07-25 | $35.13 | $35.38 | $35.02 | $35.15 | $24.92 | 465,603 |
| 2016-07-22 | $35.07 | $35.11 | $34.79 | $35.06 | $24.86 | 433,676 |
| 2016-07-21 | $35.20 | $35.46 | $34.97 | $35.05 | $24.85 | 709,481 |
| 2016-07-20 | $35.14 | $35.30 | $34.93 | $35.17 | $24.93 | 702,833 |
| 2016-07-19 | $34.45 | $34.64 | $34.28 | $34.39 | $24.38 | 762,483 |
| 2016-07-18 | $34.45 | $35.01 | $34.25 | $34.66 | $24.57 | 695,153 |
| 2016-07-15 | $34.50 | $34.51 | $33.90 | $34.10 | $24.18 | 885,952 |
| 2016-07-14 | $34.39 | $34.95 | $34.37 | $34.72 | $24.62 | 1,061,993 |
| 2016-07-13 | $34.29 | $34.48 | $33.84 | $33.92 | $24.05 | 898,020 |
| 2016-07-12 | $33.95 | $34.31 | $33.70 | $34.21 | $24.25 | 1,515,077 |
| 2016-07-11 | $32.23 | $32.46 | $32.14 | $32.25 | $22.86 | 1,047,047 |
| 2016-07-08 | $32.04 | $32.06 | $31.63 | $31.67 | $22.45 | 1,294,688 |
| 2016-07-07 | $31.16 | $31.29 | $30.34 | $30.58 | $21.68 | 1,026,402 |
| 2016-07-06 | $29.86 | $30.56 | $29.59 | $30.53 | $21.64 | 2,124,471 |
| 2016-07-05 | $31.59 | $31.68 | $31.35 | $31.47 | $22.31 | 1,410,582 |
| 2016-07-01 | $34.15 | $34.33 | $34.01 | $34.17 | $24.23 | 801,727 |
| 2016-06-30 | $33.06 | $34.02 | $32.92 | $34.01 | $24.11 | 1,330,825 |
| 2016-06-29 | $33.33 | $34.19 | $33.00 | $33.78 | $23.95 | 1,555,894 |
| 2016-06-28 | $32.80 | $32.94 | $31.75 | $32.57 | $23.09 | 1,843,162 |
| 2016-06-27 | $30.01 | $30.18 | $29.14 | $29.33 | $20.79 | 2,523,441 |
| 2016-06-24 | $34.20 | $35.51 | $33.47 | $33.47 | $23.73 | 2,289,240 |
| 2016-06-23 | $40.06 | $40.41 | $39.39 | $40.40 | $28.64 | 890,722 |
| 2016-06-22 | $38.81 | $39.38 | $38.69 | $38.72 | $27.45 | 776,781 |
| 2016-06-21 | $38.32 | $38.84 | $38.10 | $38.49 | $27.29 | 1,035,631 |
| 2016-06-20 | $37.89 | $37.94 | $37.36 | $37.37 | $26.49 | 1,371,223 |
| 2016-06-17 | $35.28 | $35.54 | $35.03 | $35.50 | $25.17 | 995,669 |
| 2016-06-16 | $33.73 | $34.62 | $33.36 | $34.60 | $24.53 | 828,151 |
| 2016-06-15 | $34.09 | $34.62 | $33.90 | $34.09 | $24.17 | 735,662 |
| 2016-06-14 | $34.49 | $34.74 | $33.76 | $33.99 | $24.10 | 986,993 |
| 2016-06-13 | $34.95 | $35.38 | $34.77 | $34.87 | $24.72 | 777,638 |
| 2016-06-10 | $35.85 | $35.95 | $35.21 | $35.49 | $25.16 | 1,068,518 |
| 2016-06-09 | $37.62 | $37.64 | $37.36 | $37.51 | $26.59 | 538,033 |
| 2016-06-08 | $38.21 | $38.43 | $38.15 | $38.36 | $27.20 | 344,028 |
| 2016-06-07 | $38.79 | $39.00 | $38.48 | $38.49 | $27.29 | 478,262 |
| 2016-06-06 | $38.84 | $39.24 | $38.82 | $38.90 | $27.58 | 332,306 |
| 2016-06-03 | $38.90 | $38.93 | $38.20 | $38.85 | $27.54 | 404,904 |
| 2016-06-02 | $39.10 | $39.35 | $38.97 | $39.34 | $27.89 | 438,233 |
| 2016-06-01 | $38.58 | $39.26 | $38.49 | $39.20 | $27.79 | 724,552 |
| 2016-05-31 | $40.61 | $40.85 | $39.78 | $40.06 | $28.40 | 1,049,397 |
| 2016-05-27 | $40.58 | $40.87 | $40.57 | $40.79 | $28.92 | 275,206 |
| 2016-05-26 | $40.82 | $40.97 | $40.55 | $40.63 | $28.81 | 396,497 |
| 2016-05-25 | $41.20 | $41.64 | $41.09 | $41.21 | $29.22 | 614,719 |
| 2016-05-24 | $39.63 | $40.68 | $39.62 | $40.63 | $28.81 | 1,143,755 |
| 2016-05-23 | $38.33 | $38.53 | $38.17 | $38.32 | $27.17 | 606,244 |
| 2016-05-20 | $38.62 | $38.90 | $38.53 | $38.63 | $27.39 | 362,056 |
| 2016-05-19 | $38.26 | $38.41 | $37.82 | $38.08 | $27.00 | 485,347 |
| 2016-05-18 | $37.69 | $38.42 | $37.55 | $38.22 | $27.10 | 593,619 |
| 2016-05-17 | $37.49 | $37.52 | $37.00 | $37.10 | $26.30 | 382,980 |
| 2016-05-16 | $36.44 | $37.03 | $36.43 | $36.92 | $26.18 | 350,226 |
| 2016-05-13 | $36.63 | $36.89 | $36.37 | $36.46 | $25.85 | 408,728 |
| 2016-05-12 | $37.53 | $37.67 | $36.89 | $37.08 | $26.29 | 280,570 |
| 2016-05-11 | $37.79 | $38.02 | $37.61 | $37.61 | $26.66 | 382,114 |
| 2016-05-10 | $37.74 | $38.11 | $37.69 | $38.00 | $26.94 | 388,874 |
| 2016-05-09 | $37.67 | $37.92 | $37.50 | $37.70 | $26.73 | 637,083 |
| 2016-05-06 | $37.33 | $37.90 | $37.29 | $37.86 | $26.84 | 296,811 |
| 2016-05-05 | $37.87 | $38.08 | $37.73 | $37.90 | $26.87 | 449,016 |
| 2016-05-04 | $37.98 | $38.26 | $37.89 | $38.15 | $27.05 | 404,844 |
| 2016-05-03 | $39.04 | $39.07 | $38.57 | $38.78 | $27.49 | 347,475 |
| 2016-05-02 | $39.56 | $39.83 | $38.94 | $39.78 | $28.20 | 329,759 |
| 2016-04-29 | $39.64 | $39.76 | $39.26 | $39.49 | $28.00 | 274,627 |
| 2016-04-28 | $39.71 | $40.15 | $39.60 | $39.77 | $28.20 | 638,332 |
| 2016-04-27 | $40.38 | $40.62 | $40.08 | $40.45 | $28.68 | 516,851 |
| 2016-04-26 | $41.41 | $41.50 | $41.02 | $41.15 | $29.17 | 277,302 |
| 2016-04-25 | $40.89 | $41.02 | $40.66 | $40.99 | $29.06 | 276,948 |
| 2016-04-22 | $41.20 | $41.62 | $41.19 | $41.47 | $29.40 | 613,416 |
| 2016-04-21 | $42.17 | $42.20 | $41.22 | $41.29 | $29.27 | 463,624 |
| 2016-04-20 | $40.73 | $41.43 | $40.73 | $41.24 | $29.24 | 473,380 |
| 2016-04-19 | $40.60 | $41.14 | $40.59 | $40.97 | $29.05 | 462,794 |
| 2016-04-18 | $39.09 | $39.73 | $39.06 | $39.69 | $28.14 | 283,975 |
| 2016-04-15 | $39.52 | $39.63 | $39.43 | $39.50 | $28.00 | 233,809 |
| 2016-04-14 | $39.90 | $40.00 | $39.64 | $39.90 | $28.29 | 350,808 |
| 2016-04-13 | $39.89 | $40.02 | $39.75 | $39.95 | $28.32 | 600,309 |
| 2016-04-12 | $38.22 | $38.59 | $37.73 | $38.47 | $27.27 | 562,424 |
| 2016-04-11 | $37.49 | $37.77 | $37.23 | $37.24 | $26.40 | 356,302 |
| 2016-04-08 | $36.98 | $37.20 | $36.68 | $36.86 | $26.13 | 504,713 |
| 2016-04-07 | $36.29 | $36.45 | $35.62 | $35.79 | $25.37 | 392,805 |
| 2016-04-06 | $36.50 | $37.08 | $36.31 | $36.96 | $26.20 | 789,130 |
| 2016-04-05 | $35.88 | $36.07 | $35.64 | $35.66 | $25.28 | 675,496 |
| 2016-04-04 | $36.87 | $36.92 | $36.60 | $36.67 | $26.00 | 452,333 |
| 2016-04-01 | $36.21 | $36.55 | $36.08 | $36.41 | $25.81 | 430,114 |
| 2016-03-31 | $37.62 | $37.69 | $37.14 | $37.20 | $26.37 | 526,367 |
| 2016-03-30 | $37.51 | $37.76 | $37.22 | $37.33 | $26.47 | 363,186 |
| 2016-03-29 | $36.98 | $37.41 | $36.67 | $37.34 | $26.47 | 706,573 |
| 2016-03-28 | $36.61 | $36.70 | $36.39 | $36.40 | $25.81 | 430,428 |
| 2016-03-24 | $35.97 | $36.38 | $35.89 | $36.36 | $25.78 | 536,916 |
| 2016-03-23 | $38.02 | $38.07 | $37.65 | $37.80 | $26.04 | 487,693 |
| 2016-03-22 | $38.32 | $38.59 | $38.23 | $38.47 | $26.50 | 691,280 |
| 2016-03-21 | $39.41 | $39.57 | $39.17 | $39.47 | $27.19 | 511,777 |
| 2016-03-18 | $39.85 | $40.04 | $39.46 | $39.63 | $27.30 | 632,080 |
| 2016-03-17 | $38.63 | $39.36 | $38.35 | $39.23 | $27.03 | 622,718 |
| 2016-03-16 | $37.20 | $38.08 | $37.20 | $38.01 | $26.19 | 886,241 |
| 2016-03-15 | $37.43 | $37.52 | $37.05 | $37.39 | $25.76 | 563,703 |
| 2016-03-14 | $38.91 | $39.03 | $38.39 | $38.51 | $26.53 | 636,303 |
| 2016-03-11 | $38.97 | $39.16 | $38.82 | $39.11 | $26.94 | 563,502 |
| 2016-03-10 | $38.58 | $38.84 | $37.39 | $37.89 | $26.10 | 617,928 |
| 2016-03-09 | $38.86 | $38.91 | $38.45 | $38.61 | $26.60 | 556,642 |
| 2016-03-08 | $37.95 | $37.96 | $37.44 | $37.45 | $25.80 | 1,302,394 |
| 2016-03-07 | $37.22 | $37.84 | $37.19 | $37.72 | $25.99 | 516,186 |
| 2016-03-04 | $37.89 | $38.30 | $37.76 | $38.08 | $26.23 | 585,585 |
| 2016-03-03 | $37.89 | $38.07 | $37.65 | $38.06 | $26.22 | 549,119 |
| 2016-03-02 | $37.29 | $37.46 | $37.10 | $37.45 | $25.80 | 1,325,554 |
| 2016-03-01 | $35.90 | $36.59 | $35.77 | $36.44 | $25.10 | 1,036,220 |
| 2016-02-29 | $34.81 | $35.13 | $34.55 | $34.81 | $23.98 | 699,734 |
| 2016-02-26 | $34.50 | $34.71 | $34.35 | $34.55 | $23.80 | 635,545 |
| 2016-02-25 | $34.48 | $34.72 | $34.14 | $34.67 | $23.88 | 939,237 |
| 2016-02-24 | $33.11 | $33.95 | $32.93 | $33.92 | $23.37 | 1,214,256 |
| 2016-02-23 | $34.70 | $34.72 | $34.16 | $34.19 | $23.55 | 453,646 |
| 2016-02-22 | $35.11 | $35.60 | $35.11 | $35.60 | $24.53 | 824,104 |
| 2016-02-19 | $34.93 | $35.34 | $34.66 | $35.30 | $24.32 | 400,118 |
| 2016-02-18 | $35.79 | $35.81 | $35.42 | $35.52 | $24.47 | 505,646 |
| 2016-02-17 | $35.34 | $35.77 | $35.31 | $35.57 | $24.50 | 636,511 |
| 2016-02-16 | $34.21 | $34.40 | $33.65 | $33.91 | $23.36 | 628,019 |
| 2016-02-12 | $33.06 | $33.59 | $32.96 | $33.59 | $23.14 | 633,015 |
| 2016-02-11 | $31.77 | $32.06 | $31.30 | $31.61 | $21.78 | 854,102 |
| 2016-02-10 | $34.28 | $34.72 | $33.77 | $33.81 | $23.29 | 717,682 |
| 2016-02-09 | $32.27 | $32.93 | $32.20 | $32.68 | $22.51 | 2,004,253 |
| 2016-02-08 | $34.38 | $34.39 | $33.06 | $33.48 | $23.07 | 3,268,930 |
| 2016-02-05 | $36.54 | $36.67 | $35.41 | $35.48 | $24.44 | 922,806 |
| 2016-02-04 | $36.76 | $37.29 | $36.57 | $36.81 | $25.36 | 656,940 |
| 2016-02-03 | $37.42 | $37.42 | $35.74 | $36.42 | $25.09 | 1,747,236 |
| 2016-02-02 | $35.28 | $35.67 | $34.71 | $34.81 | $23.98 | 1,397,824 |
| 2016-02-01 | $37.70 | $38.61 | $37.62 | $38.45 | $26.49 | 353,541 |
| 2016-01-29 | $38.77 | $39.36 | $38.46 | $39.34 | $27.10 | 348,059 |
| 2016-01-28 | $38.39 | $38.40 | $37.80 | $38.19 | $26.31 | 319,791 |
| 2016-01-27 | $37.97 | $38.36 | $37.56 | $37.73 | $25.99 | 289,778 |
| 2016-01-26 | $37.25 | $38.21 | $37.22 | $38.10 | $26.25 | 378,556 |
| 2016-01-25 | $37.17 | $37.43 | $37.00 | $37.04 | $25.52 | 483,122 |
| 2016-01-22 | $38.14 | $38.53 | $37.93 | $38.25 | $26.35 | 362,211 |
| 2016-01-21 | $37.11 | $37.95 | $36.71 | $37.58 | $25.89 | 498,543 |
| 2016-01-20 | $37.82 | $38.20 | $36.93 | $37.86 | $26.08 | 515,145 |
| 2016-01-19 | $39.96 | $39.96 | $38.95 | $39.21 | $27.01 | 446,249 |
| 2016-01-15 | $38.17 | $38.43 | $37.70 | $38.06 | $26.22 | 490,507 |
| 2016-01-14 | $39.25 | $40.08 | $38.79 | $39.86 | $27.46 | 321,770 |
| 2016-01-13 | $40.03 | $40.10 | $39.03 | $39.12 | $26.95 | 333,157 |
| 2016-01-12 | $39.84 | $39.89 | $39.30 | $39.76 | $27.39 | 456,993 |
| 2016-01-11 | $40.12 | $40.22 | $39.41 | $39.92 | $27.50 | 590,543 |
| 2016-01-08 | $40.75 | $40.90 | $39.71 | $39.75 | $27.38 | 476,337 |
| 2016-01-07 | $40.62 | $40.88 | $39.81 | $39.94 | $27.52 | 722,726 |
| 2016-01-06 | $41.84 | $42.00 | $41.55 | $41.80 | $28.80 | 338,583 |
| 2016-01-05 | $43.45 | $43.51 | $43.09 | $43.48 | $29.95 | 233,073 |
| 2016-01-04 | $43.04 | $43.33 | $42.56 | $43.30 | $29.83 | 451,941 |
| 2015-12-31 | $45.55 | $45.55 | $45.08 | $45.08 | $31.06 | 102,820 |
| 2015-12-30 | $45.88 | $46.00 | $45.66 | $45.73 | $31.50 | 150,708 |
| 2015-12-29 | $45.86 | $46.40 | $45.79 | $46.26 | $31.87 | 194,307 |
| 2015-12-28 | $45.76 | $45.92 | $45.55 | $45.92 | $31.64 | 119,499 |
| 2015-12-24 | $45.92 | $46.27 | $45.92 | $46.03 | $31.71 | 89,520 |
| 2015-12-23 | $45.59 | $45.99 | $45.59 | $45.94 | $31.65 | 279,141 |
| 2015-12-22 | $44.73 | $44.91 | $44.34 | $44.87 | $30.91 | 249,077 |
| 2015-12-21 | $44.77 | $44.85 | $44.01 | $44.35 | $30.55 | 220,907 |
| 2015-12-18 | $44.63 | $44.72 | $44.02 | $44.04 | $30.34 | 309,277 |
| 2015-12-17 | $45.34 | $45.34 | $44.59 | $44.59 | $30.72 | 377,214 |
| 2015-12-16 | $45.09 | $45.56 | $44.78 | $45.47 | $31.33 | 296,101 |
| 2015-12-15 | $44.86 | $45.02 | $44.45 | $44.62 | $30.74 | 312,523 |
| 2015-12-14 | $44.27 | $44.42 | $43.51 | $44.07 | $30.36 | 352,153 |
| 2015-12-11 | $44.44 | $44.78 | $44.27 | $44.36 | $30.56 | 236,290 |
| 2015-12-10 | $45.20 | $45.31 | $44.86 | $44.91 | $30.94 | 172,572 |
| 2015-12-09 | $45.71 | $46.26 | $45.38 | $45.56 | $31.39 | 240,648 |
| 2015-12-08 | $45.20 | $45.90 | $45.20 | $45.43 | $31.30 | 228,027 |
| 2015-12-07 | $45.98 | $46.18 | $45.67 | $45.88 | $31.61 | 288,952 |
| 2015-12-04 | $45.32 | $45.90 | $45.29 | $45.81 | $31.56 | 199,275 |
| 2015-12-03 | $45.99 | $46.03 | $45.03 | $45.24 | $31.17 | 278,781 |
| 2015-12-02 | $46.81 | $46.90 | $46.04 | $46.19 | $31.82 | 249,366 |
| 2015-12-01 | $46.77 | $47.30 | $46.60 | $47.25 | $32.55 | 180,870 |
| 2015-11-30 | $46.27 | $46.53 | $46.10 | $46.41 | $31.97 | 134,131 |
| 2015-11-27 | $46.61 | $46.73 | $46.48 | $46.56 | $32.08 | 99,672 |
| 2015-11-25 | $46.34 | $46.58 | $46.21 | $46.53 | $32.06 | 158,409 |
| 2015-11-24 | $45.13 | $45.77 | $45.10 | $45.65 | $31.45 | 169,928 |
| 2015-11-23 | $45.91 | $46.07 | $45.54 | $45.62 | $31.43 | 213,414 |
| 2015-11-20 | $46.69 | $46.79 | $46.43 | $46.50 | $32.03 | 155,695 |
| 2015-11-19 | $46.37 | $46.65 | $46.26 | $46.41 | $31.97 | 258,297 |
| 2015-11-18 | $45.66 | $45.79 | $45.29 | $45.79 | $31.55 | 167,543 |
| 2015-11-17 | $45.87 | $46.10 | $45.62 | $45.74 | $31.51 | 175,618 |
| 2015-11-16 | $44.40 | $45.22 | $44.37 | $45.20 | $31.14 | 200,916 |
| 2015-11-13 | $44.67 | $44.87 | $44.41 | $44.66 | $30.77 | 185,413 |
| 2015-11-12 | $45.35 | $45.47 | $45.13 | $45.15 | $31.10 | 205,252 |
| 2015-11-11 | $45.71 | $46.14 | $45.61 | $45.95 | $31.66 | 1,137,332 |
| 2015-11-10 | $45.29 | $45.46 | $44.86 | $44.98 | $30.99 | 1,369,468 |
| 2015-11-09 | $47.19 | $47.31 | $46.71 | $46.94 | $32.34 | 200,789 |
| 2015-11-06 | $46.59 | $46.94 | $46.40 | $46.74 | $32.20 | 267,990 |
| 2015-11-05 | $47.14 | $47.26 | $46.84 | $46.98 | $32.37 | 212,994 |
| 2015-11-04 | $48.40 | $48.54 | $47.98 | $48.21 | $33.21 | 356,797 |
| 2015-11-03 | $47.21 | $47.88 | $47.17 | $47.74 | $32.89 | 171,113 |
| 2015-11-02 | $47.14 | $47.40 | $46.89 | $47.29 | $32.58 | 259,120 |
| 2015-10-30 | $46.69 | $47.01 | $46.46 | $46.79 | $32.23 | 293,801 |
| 2015-10-29 | $46.48 | $46.75 | $46.25 | $46.59 | $32.10 | 280,786 |
| 2015-10-28 | $46.48 | $47.16 | $46.41 | $47.16 | $32.49 | 289,312 |
| 2015-10-27 | $46.77 | $46.80 | $46.26 | $46.39 | $31.96 | 217,556 |
| 2015-10-26 | $47.07 | $47.24 | $46.93 | $47.06 | $32.42 | 94,614 |
| 2015-10-23 | $47.35 | $47.54 | $47.02 | $47.25 | $32.55 | 188,470 |
| 2015-10-22 | $46.30 | $46.71 | $46.30 | $46.64 | $32.13 | 261,385 |
| 2015-10-21 | $46.33 | $46.51 | $46.04 | $46.06 | $31.73 | 188,251 |
| 2015-10-20 | $46.63 | $46.85 | $46.55 | $46.81 | $32.25 | 217,287 |
| 2015-10-19 | $47.18 | $47.26 | $46.94 | $47.08 | $32.43 | 145,200 |
| 2015-10-16 | $46.89 | $47.35 | $46.79 | $47.31 | $32.59 | 291,742 |
| 2015-10-15 | $45.67 | $46.36 | $45.59 | $46.32 | $31.91 | 193,664 |
| 2015-10-14 | $45.18 | $45.42 | $44.97 | $45.08 | $31.06 | 194,292 |
| 2015-10-13 | $45.22 | $45.73 | $45.22 | $45.34 | $31.24 | 610,879 |
| 2015-10-12 | $46.42 | $46.57 | $46.29 | $46.44 | $31.99 | 133,734 |
| 2015-10-09 | $46.57 | $46.60 | $46.15 | $46.35 | $31.93 | 262,724 |
| 2015-10-08 | $46.31 | $46.97 | $46.27 | $46.97 | $32.36 | 210,521 |
| 2015-10-07 | $46.41 | $46.81 | $46.34 | $46.73 | $32.19 | 330,526 |
| 2015-10-06 | $45.13 | $45.44 | $45.03 | $45.31 | $31.22 | 402,341 |
| 2015-10-05 | $44.99 | $45.27 | $44.84 | $45.19 | $31.13 | 438,599 |
| 2015-10-02 | $42.78 | $43.76 | $42.63 | $43.75 | $30.14 | 346,199 |
| 2015-10-01 | $42.58 | $42.69 | $41.95 | $42.33 | $29.16 | 173,223 |
| 2015-09-30 | $42.03 | $42.18 | $41.80 | $42.14 | $29.03 | 288,000 |
| 2015-09-29 | $40.60 | $40.70 | $40.36 | $40.69 | $28.03 | 266,986 |
| 2015-09-28 | $41.30 | $41.41 | $40.79 | $40.85 | $28.14 | 229,958 |
| 2015-09-25 | $42.17 | $42.52 | $42.03 | $42.17 | $29.05 | 243,636 |
| 2015-09-24 | $41.21 | $41.49 | $40.90 | $41.45 | $28.56 | 323,073 |
| 2015-09-23 | $41.91 | $42.01 | $41.57 | $41.68 | $28.71 | 150,256 |
| 2015-09-22 | $41.89 | $41.95 | $41.55 | $41.84 | $28.82 | 166,936 |
| 2015-09-21 | $43.06 | $43.12 | $42.57 | $42.71 | $29.42 | 174,261 |
| 2015-09-18 | $42.88 | $43.04 | $42.38 | $42.49 | $29.27 | 239,024 |
| 2015-09-17 | $44.00 | $44.34 | $43.57 | $43.78 | $30.16 | 260,334 |
| 2015-09-16 | $44.15 | $44.42 | $44.04 | $44.30 | $30.52 | 254,167 |
| 2015-09-15 | $43.27 | $43.86 | $43.24 | $43.75 | $30.14 | 584,457 |
| 2015-09-14 | $42.71 | $42.88 | $42.52 | $42.83 | $29.51 | 238,984 |
| 2015-09-11 | $43.22 | $43.40 | $43.09 | $43.38 | $29.89 | 258,507 |
| 2015-09-10 | $43.57 | $43.94 | $43.47 | $43.70 | $30.11 | 353,838 |
| 2015-09-09 | $44.59 | $44.61 | $43.17 | $43.21 | $29.77 | 350,663 |
| 2015-09-08 | $43.11 | $43.16 | $42.52 | $42.83 | $29.51 | 332,798 |
| 2015-09-04 | $41.53 | $41.57 | $40.90 | $41.08 | $28.30 | 187,638 |
| 2015-09-03 | $42.39 | $42.69 | $42.17 | $42.31 | $29.15 | 164,765 |
| 2015-09-02 | $42.22 | $42.29 | $41.70 | $42.15 | $29.04 | 304,545 |
| 2015-09-01 | $42.12 | $42.21 | $41.63 | $41.76 | $28.77 | 497,099 |
| 2015-08-31 | $43.55 | $43.63 | $43.33 | $43.43 | $29.92 | 126,663 |
| 2015-08-28 | $43.42 | $43.78 | $43.08 | $43.73 | $30.13 | 240,234 |
| 2015-08-27 | $43.52 | $44.10 | $43.29 | $43.87 | $30.22 | 370,692 |
| 2015-08-26 | $43.91 | $43.91 | $42.85 | $43.73 | $30.13 | 551,777 |
Prudential plc (PUK) News Headlines
.jpg)
Alibaba, ASML and more: Jefferies reveals its 'highest-conviction' stocks to buy — and one has 118% upside
Investment bank Jefferies has revealed its top stock picks that are exposed to major themes like innovation, new products, and emerging markets.
cnbc.com Jan. 31, 2024.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Prudential plc (PUK) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |