Ritchie Bros Auctioneers Inc (RBA) Exchange: NYSE
Data as of April 24, 2024
$73.37 ($0.13) 0.18%
Ritchie Bros Auctioneers Inc - Daily Information
Click for more stock information on Ritchie Bros Auctioneers Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $73.54 |
| Previous Close | $73.37 |
| High | $73.86 |
| Low | $72.59 |
| Adjusted Open | $73.54 |
| Previous Adjusted Close | $73.37 |
| Adjusted High | $73.86 |
| Adjusted Low | $72.59 |
About Ritchie Bros Auctioneers Inc (RBA)
Ritchie Bros Auctioneers Inc (RBA) is a global asset management and disposition company and is an industry leader in the sale of used equipment. Founded in 1958, RBA has grown steadily to become the world's largest industrial auctioneer, conducting more than 350 unreserved auctions worldwide, including equipment located in more than 25 countries. RBA provides an efficient, reliable and transparent marketplace for buyers and sellers to exchange industrial assets. The company is based in Burnaby, British Columbia, Canada, and employs more than 1,000 full-time professionals spanning the globe. Through its online auctions, RBA offers buying and selling solutions to customers in more than 70 countries around the world.
Invest in Ritchie Bros Auctioneers Inc (RBA)
Historical Stock Data for Ritchie Bros Auctioneers Inc (RBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $73.54 | $73.86 | $72.59 | $73.37 | $73.37 | 451,168 |
| 2024-04-23 | $73.18 | $73.79 | $72.84 | $73.24 | $73.24 | 561,734 |
| 2024-04-22 | $73.04 | $73.62 | $72.49 | $72.82 | $72.82 | 442,303 |
| 2024-04-19 | $72.44 | $73.16 | $72.08 | $72.61 | $72.61 | 532,924 |
| 2024-04-18 | $73.33 | $73.53 | $72.09 | $72.49 | $72.49 | 526,786 |
| 2024-04-17 | $73.75 | $73.75 | $72.81 | $73.21 | $73.21 | 492,424 |
| 2024-04-16 | $72.88 | $73.59 | $72.45 | $73.33 | $73.33 | 581,355 |
| 2024-04-15 | $73.87 | $73.87 | $72.45 | $73.08 | $73.08 | 1,007,010 |
| 2024-04-12 | $72.79 | $73.59 | $72.63 | $73.06 | $73.06 | 565,422 |
| 2024-04-11 | $73.90 | $73.90 | $72.85 | $73.32 | $73.32 | 582,825 |
| 2024-04-10 | $73.18 | $74.01 | $72.76 | $73.81 | $73.81 | 349,441 |
| 2024-04-09 | $74.74 | $74.74 | $73.57 | $74.30 | $74.30 | 454,875 |
| 2024-04-08 | $74.87 | $74.93 | $74.10 | $74.60 | $74.60 | 454,353 |
| 2024-04-05 | $75.51 | $76.15 | $74.65 | $74.69 | $74.69 | 1,093,921 |
| 2024-04-04 | $76.42 | $76.74 | $75.32 | $75.69 | $75.69 | 590,119 |
| 2024-04-03 | $75.94 | $76.77 | $75.87 | $76.13 | $76.13 | 642,640 |
| 2024-04-02 | $76.72 | $76.77 | $75.64 | $76.12 | $76.12 | 469,459 |
| 2024-04-01 | $76.24 | $76.86 | $75.71 | $76.72 | $76.72 | 469,915 |
| 2024-03-28 | $76.95 | $77.32 | $76.17 | $76.17 | $76.17 | 1,063,482 |
| 2024-03-27 | $76.38 | $76.87 | $75.98 | $76.75 | $76.75 | 484,612 |
| 2024-03-26 | $76.14 | $76.20 | $75.42 | $75.77 | $75.77 | 510,007 |
| 2024-03-25 | $76.77 | $77.03 | $75.67 | $75.75 | $75.75 | 560,530 |
| 2024-03-22 | $76.96 | $77.23 | $76.47 | $76.95 | $76.95 | 389,991 |
| 2024-03-21 | $76.94 | $77.63 | $76.48 | $77.16 | $77.16 | 547,676 |
| 2024-03-20 | $76.21 | $76.86 | $75.98 | $76.76 | $76.76 | 420,559 |
| 2024-03-19 | $75.06 | $76.19 | $74.25 | $76.12 | $76.12 | 918,153 |
| 2024-03-18 | $75.26 | $75.73 | $75.04 | $75.10 | $75.10 | 864,103 |
| 2024-03-15 | $75.74 | $76.46 | $75.06 | $75.26 | $75.26 | 1,458,332 |
| 2024-03-14 | $75.99 | $76.15 | $75.05 | $75.87 | $75.87 | 516,142 |
| 2024-03-13 | $75.84 | $76.28 | $75.42 | $76.10 | $76.10 | 729,982 |
| 2024-03-12 | $75.68 | $76.46 | $75.41 | $75.67 | $75.67 | 738,116 |
| 2024-03-11 | $75.26 | $75.96 | $74.79 | $75.41 | $75.41 | 632,219 |
| 2024-03-08 | $75.91 | $76.36 | $75.25 | $75.51 | $75.51 | 509,728 |
| 2024-03-07 | $75.23 | $76.17 | $75.23 | $75.79 | $75.79 | 752,882 |
| 2024-03-06 | $76.44 | $76.67 | $74.89 | $74.90 | $74.90 | 733,283 |
| 2024-03-05 | $75.85 | $76.38 | $75.49 | $75.91 | $75.91 | 765,919 |
| 2024-03-04 | $76.42 | $76.87 | $75.44 | $76.19 | $76.19 | 1,086,871 |
| 2024-03-01 | $75.88 | $77.01 | $75.21 | $76.74 | $76.74 | 1,244,094 |
| 2024-02-29 | $76.39 | $77.79 | $75.72 | $75.91 | $75.91 | 1,519,997 |
| 2024-02-28 | $76.72 | $77.29 | $75.88 | $76.23 | $76.23 | 1,079,226 |
| 2024-02-27 | $77.25 | $77.69 | $76.63 | $76.78 | $76.78 | 1,300,593 |
| 2024-02-26 | $76.98 | $77.99 | $76.01 | $77.13 | $77.13 | 1,980,057 |
| 2024-02-23 | $71.00 | $77.17 | $69.75 | $76.73 | $76.73 | 3,466,200 |
| 2024-02-22 | $67.42 | $68.75 | $67.15 | $68.40 | $68.40 | 1,328,267 |
| 2024-02-21 | $67.17 | $67.40 | $65.99 | $66.68 | $66.68 | 1,401,209 |
| 2024-02-20 | $68.90 | $68.90 | $67.46 | $67.75 | $67.75 | 942,672 |
| 2024-02-16 | $68.98 | $69.49 | $68.78 | $68.92 | $68.92 | 669,989 |
| 2024-02-15 | $68.83 | $69.60 | $68.41 | $69.17 | $69.17 | 775,763 |
| 2024-02-14 | $66.70 | $68.82 | $66.60 | $68.68 | $68.68 | 799,632 |
| 2024-02-13 | $67.22 | $67.47 | $65.80 | $66.39 | $66.39 | 752,033 |
| 2024-02-12 | $68.61 | $68.78 | $67.59 | $68.14 | $68.14 | 611,932 |
| 2024-02-09 | $68.07 | $69.01 | $67.70 | $68.64 | $68.64 | 794,673 |
| 2024-02-08 | $66.97 | $68.07 | $66.97 | $67.97 | $67.97 | 919,285 |
| 2024-02-07 | $66.41 | $67.68 | $66.29 | $67.46 | $67.19 | 1,022,270 |
| 2024-02-06 | $64.31 | $66.48 | $64.05 | $66.47 | $66.21 | 1,095,880 |
| 2024-02-05 | $63.75 | $64.65 | $63.13 | $64.09 | $63.84 | 887,267 |
| 2024-02-02 | $64.77 | $64.77 | $63.49 | $64.29 | $64.29 | 486,698 |
| 2024-02-01 | $64.15 | $65.29 | $63.99 | $64.85 | $64.85 | 690,378 |
| 2024-01-31 | $64.14 | $65.05 | $63.88 | $63.97 | $63.97 | 982,523 |
| 2024-01-30 | $62.55 | $64.06 | $62.44 | $63.93 | $63.93 | 687,526 |
| 2024-01-29 | $62.21 | $62.91 | $62.20 | $62.79 | $62.79 | 419,581 |
| 2024-01-26 | $62.25 | $62.53 | $61.93 | $62.26 | $62.26 | 566,692 |
| 2024-01-25 | $61.92 | $62.15 | $60.84 | $62.09 | $62.09 | 1,264,544 |
| 2024-01-24 | $62.95 | $63.67 | $61.46 | $61.60 | $61.60 | 1,171,012 |
| 2024-01-23 | $64.52 | $64.52 | $62.84 | $62.90 | $62.90 | 885,774 |
| 2024-01-22 | $64.27 | $64.75 | $63.83 | $63.94 | $63.94 | 659,868 |
| 2024-01-19 | $64.50 | $64.57 | $63.64 | $63.99 | $63.99 | 555,038 |
| 2024-01-18 | $64.87 | $64.90 | $63.99 | $64.71 | $64.71 | 658,639 |
| 2024-01-17 | $64.14 | $65.44 | $64.09 | $64.54 | $64.54 | 814,711 |
| 2024-01-16 | $63.34 | $64.48 | $63.34 | $64.48 | $64.48 | 827,948 |
| 2024-01-12 | $66.10 | $66.10 | $64.14 | $64.25 | $64.25 | 909,855 |
| 2024-01-11 | $66.08 | $66.08 | $65.15 | $65.82 | $65.82 | 560,898 |
| 2024-01-10 | $65.21 | $65.58 | $64.77 | $65.57 | $65.57 | 648,135 |
| 2024-01-09 | $65.65 | $65.66 | $64.90 | $64.98 | $64.98 | 482,669 |
| 2024-01-08 | $65.74 | $65.91 | $64.75 | $65.91 | $65.91 | 735,198 |
| 2024-01-05 | $65.25 | $65.84 | $64.98 | $65.33 | $65.33 | 1,121,082 |
| 2024-01-04 | $65.71 | $66.39 | $65.39 | $65.42 | $65.42 | 840,377 |
| 2024-01-03 | $66.26 | $67.08 | $65.26 | $65.63 | $65.63 | 870,277 |
| 2024-01-02 | $66.38 | $66.90 | $65.92 | $66.53 | $66.53 | 685,970 |
| 2023-12-29 | $66.57 | $67.19 | $66.39 | $66.89 | $66.89 | 554,125 |
| 2023-12-28 | $66.56 | $67.00 | $66.37 | $66.68 | $66.68 | 417,587 |
| 2023-12-27 | $66.46 | $66.96 | $66.16 | $66.64 | $66.64 | 545,729 |
| 2023-12-26 | $65.80 | $66.46 | $65.80 | $66.34 | $66.34 | 490,796 |
| 2023-12-22 | $65.97 | $66.39 | $65.39 | $65.97 | $65.97 | 614,013 |
| 2023-12-21 | $64.92 | $66.02 | $64.73 | $65.98 | $65.98 | 929,591 |
| 2023-12-20 | $64.50 | $65.45 | $64.03 | $64.12 | $64.12 | 662,070 |
| 2023-12-19 | $64.19 | $65.01 | $63.88 | $64.82 | $64.82 | 841,713 |
| 2023-12-18 | $64.19 | $64.27 | $63.25 | $63.81 | $63.81 | 838,537 |
| 2023-12-15 | $64.95 | $65.04 | $63.18 | $63.79 | $63.79 | 1,929,489 |
| 2023-12-14 | $65.12 | $66.02 | $64.73 | $65.20 | $65.20 | 1,628,924 |
| 2023-12-13 | $63.76 | $64.76 | $63.40 | $64.55 | $64.55 | 937,836 |
| 2023-12-12 | $63.04 | $63.76 | $62.67 | $63.67 | $63.67 | 589,989 |
| 2023-12-11 | $62.90 | $63.42 | $62.64 | $63.18 | $63.18 | 652,579 |
| 2023-12-08 | $63.18 | $63.57 | $62.25 | $62.83 | $62.83 | 947,855 |
| 2023-12-07 | $63.45 | $63.55 | $62.70 | $63.10 | $63.10 | 815,479 |
| 2023-12-06 | $63.94 | $64.21 | $63.41 | $63.64 | $63.64 | 438,066 |
| 2023-12-05 | $64.53 | $64.92 | $63.19 | $63.35 | $63.35 | 892,350 |
| 2023-12-04 | $66.16 | $66.57 | $64.50 | $64.75 | $64.75 | 1,117,526 |
| 2023-12-01 | $63.61 | $66.61 | $63.51 | $66.50 | $66.50 | 1,914,766 |
| 2023-11-30 | $63.05 | $63.92 | $62.78 | $63.68 | $63.68 | 1,447,591 |
| 2023-11-29 | $63.21 | $63.44 | $62.53 | $63.17 | $63.17 | 1,165,147 |
| 2023-11-28 | $63.36 | $63.91 | $63.04 | $63.24 | $62.97 | 747,525 |
| 2023-11-27 | $62.44 | $63.83 | $62.08 | $63.53 | $63.26 | 1,171,991 |
| 2023-11-24 | $61.90 | $63.03 | $61.78 | $62.86 | $62.59 | 329,453 |
| 2023-11-22 | $61.84 | $62.56 | $61.62 | $62.15 | $61.89 | 823,011 |
| 2023-11-21 | $61.72 | $62.36 | $61.29 | $61.63 | $61.37 | 623,347 |
| 2023-11-20 | $61.50 | $62.25 | $61.22 | $61.92 | $61.66 | 746,111 |
| 2023-11-17 | $61.77 | $62.25 | $60.54 | $61.62 | $61.62 | 1,293,035 |
| 2023-11-16 | $59.38 | $61.47 | $59.38 | $61.46 | $61.46 | 1,632,730 |
| 2023-11-15 | $60.42 | $61.35 | $59.11 | $59.65 | $59.65 | 1,775,741 |
| 2023-11-14 | $60.38 | $61.23 | $59.75 | $60.14 | $60.14 | 2,466,500 |
| 2023-11-13 | $60.16 | $60.16 | $58.85 | $59.67 | $59.67 | 2,097,618 |
| 2023-11-10 | $65.30 | $65.51 | $59.91 | $60.14 | $60.14 | 5,549,122 |
| 2023-11-09 | $66.69 | $67.40 | $66.40 | $67.07 | $67.07 | 2,288,418 |
| 2023-11-08 | $66.69 | $66.88 | $66.08 | $66.38 | $66.38 | 892,485 |
| 2023-11-07 | $66.76 | $66.79 | $65.84 | $66.75 | $66.75 | 915,823 |
| 2023-11-06 | $67.78 | $67.89 | $66.40 | $66.72 | $66.72 | 1,037,837 |
| 2023-11-03 | $68.00 | $68.25 | $67.12 | $68.01 | $68.01 | 1,397,387 |
| 2023-11-02 | $66.50 | $67.93 | $66.26 | $67.69 | $67.69 | 1,251,152 |
| 2023-11-01 | $65.38 | $65.99 | $64.78 | $65.74 | $65.74 | 829,106 |
| 2023-10-31 | $63.88 | $65.53 | $63.64 | $65.40 | $65.40 | 1,545,203 |
| 2023-10-30 | $62.50 | $63.68 | $62.23 | $63.67 | $63.67 | 904,433 |
| 2023-10-27 | $62.98 | $62.98 | $62.01 | $62.24 | $62.24 | 696,338 |
| 2023-10-26 | $62.67 | $63.37 | $62.35 | $62.71 | $62.71 | 789,618 |
| 2023-10-25 | $62.95 | $63.17 | $62.30 | $62.85 | $62.85 | 487,333 |
| 2023-10-24 | $62.51 | $63.50 | $62.49 | $63.34 | $63.34 | 516,786 |
| 2023-10-23 | $63.29 | $63.30 | $62.40 | $62.60 | $62.60 | 836,091 |
| 2023-10-20 | $63.74 | $64.26 | $63.25 | $63.46 | $63.46 | 660,828 |
| 2023-10-19 | $64.09 | $65.03 | $63.87 | $63.97 | $63.97 | 773,923 |
| 2023-10-18 | $66.94 | $66.94 | $64.76 | $64.77 | $64.77 | 693,790 |
| 2023-10-17 | $66.55 | $67.29 | $66.32 | $67.08 | $67.08 | 1,139,953 |
| 2023-10-16 | $66.85 | $67.00 | $66.12 | $66.76 | $66.76 | 1,177,261 |
| 2023-10-13 | $67.40 | $67.77 | $66.39 | $66.52 | $66.52 | 1,266,785 |
| 2023-10-12 | $67.41 | $67.47 | $66.41 | $67.13 | $67.13 | 800,515 |
| 2023-10-11 | $67.22 | $67.75 | $66.67 | $67.30 | $67.30 | 833,085 |
| 2023-10-10 | $66.24 | $67.27 | $65.55 | $67.21 | $67.21 | 1,466,935 |
| 2023-10-09 | $65.27 | $67.05 | $64.89 | $66.51 | $66.51 | 1,125,587 |
| 2023-10-06 | $63.46 | $65.49 | $63.46 | $65.34 | $65.34 | 1,146,608 |
| 2023-10-05 | $62.36 | $63.82 | $62.36 | $63.76 | $63.76 | 1,064,804 |
| 2023-10-04 | $61.72 | $62.32 | $61.15 | $62.30 | $62.30 | 1,176,601 |
| 2023-10-03 | $62.35 | $62.58 | $61.26 | $61.61 | $61.61 | 1,028,666 |
| 2023-10-02 | $62.29 | $63.04 | $62.29 | $62.51 | $62.51 | 1,515,030 |
| 2023-09-29 | $63.32 | $63.52 | $62.16 | $62.50 | $62.50 | 899,109 |
| 2023-09-28 | $61.97 | $63.06 | $61.35 | $62.69 | $62.69 | 980,199 |
| 2023-09-27 | $62.48 | $62.89 | $61.58 | $61.97 | $61.97 | 1,588,190 |
| 2023-09-26 | $63.02 | $63.06 | $61.65 | $62.55 | $62.55 | 1,086,420 |
| 2023-09-25 | $62.60 | $63.50 | $62.60 | $63.34 | $63.34 | 1,159,385 |
| 2023-09-22 | $63.12 | $63.52 | $62.48 | $62.87 | $62.87 | 1,057,023 |
| 2023-09-21 | $64.25 | $64.63 | $62.99 | $63.02 | $63.02 | 1,039,815 |
| 2023-09-20 | $64.40 | $65.01 | $64.06 | $64.51 | $64.51 | 1,245,776 |
| 2023-09-19 | $65.70 | $65.84 | $63.91 | $64.40 | $64.40 | 5,039,588 |
| 2023-09-18 | $65.05 | $66.04 | $64.49 | $65.75 | $65.75 | 5,404,455 |
| 2023-09-15 | $64.90 | $66.06 | $63.88 | $65.18 | $65.18 | 6,769,421 |
| 2023-09-14 | $64.79 | $65.79 | $64.60 | $65.10 | $65.10 | 4,432,576 |
| 2023-09-13 | $65.14 | $65.64 | $64.32 | $64.76 | $64.76 | 4,452,601 |
| 2023-09-12 | $66.50 | $66.99 | $65.41 | $65.42 | $65.42 | 2,558,448 |
| 2023-09-11 | $66.43 | $66.72 | $65.92 | $66.56 | $66.56 | 2,071,224 |
| 2023-09-08 | $65.43 | $66.53 | $65.39 | $66.28 | $66.28 | 1,904,587 |
| 2023-09-07 | $64.81 | $65.90 | $64.57 | $65.51 | $65.51 | 2,002,353 |
| 2023-09-06 | $64.19 | $65.20 | $64.14 | $65.00 | $65.00 | 1,996,058 |
| 2023-09-05 | $62.92 | $65.07 | $62.56 | $64.44 | $64.44 | 3,281,706 |
| 2023-09-01 | $61.75 | $62.54 | $61.37 | $62.40 | $62.40 | 694,638 |
| 2023-08-31 | $61.33 | $62.31 | $61.19 | $61.72 | $61.72 | 1,045,918 |
| 2023-08-30 | $61.19 | $61.88 | $61.08 | $61.18 | $61.18 | 957,236 |
| 2023-08-29 | $60.22 | $61.17 | $59.97 | $60.88 | $60.88 | 846,069 |
| 2023-08-28 | $59.38 | $60.40 | $59.32 | $60.34 | $60.34 | 645,041 |
| 2023-08-25 | $58.66 | $59.60 | $58.46 | $59.35 | $59.35 | 777,709 |
| 2023-08-24 | $58.44 | $58.64 | $57.43 | $58.50 | $58.50 | 1,031,904 |
| 2023-08-23 | $57.90 | $58.73 | $57.54 | $58.47 | $58.47 | 1,074,531 |
| 2023-08-22 | $57.11 | $58.00 | $56.69 | $57.98 | $57.98 | 3,919,851 |
| 2023-08-21 | $56.33 | $57.25 | $55.67 | $57.20 | $56.93 | 2,379,668 |
| 2023-08-18 | $55.93 | $56.89 | $55.92 | $56.64 | $56.38 | 769,651 |
| 2023-08-17 | $56.55 | $56.71 | $55.89 | $56.25 | $56.25 | 515,248 |
| 2023-08-16 | $56.49 | $57.05 | $56.12 | $56.13 | $56.13 | 544,992 |
| 2023-08-15 | $57.59 | $58.23 | $56.71 | $56.78 | $56.78 | 747,732 |
| 2023-08-14 | $57.50 | $58.50 | $57.41 | $58.14 | $58.14 | 1,122,214 |
| 2023-08-11 | $57.52 | $58.34 | $57.35 | $58.00 | $58.00 | 615,644 |
| 2023-08-10 | $58.08 | $58.65 | $57.65 | $57.95 | $57.95 | 770,271 |
| 2023-08-09 | $58.62 | $58.71 | $57.67 | $58.15 | $58.15 | 863,433 |
| 2023-08-08 | $58.20 | $58.96 | $57.52 | $58.09 | $58.09 | 1,109,239 |
| 2023-08-07 | $58.67 | $59.37 | $58.27 | $58.54 | $58.54 | 851,450 |
| 2023-08-04 | $62.01 | $62.30 | $57.80 | $58.51 | $58.51 | 2,945,018 |
| 2023-08-03 | $61.38 | $62.83 | $60.20 | $62.20 | $62.20 | 2,503,248 |
| 2023-08-02 | $64.05 | $64.28 | $55.54 | $61.51 | $61.51 | 5,990,752 |
| 2023-08-01 | $64.14 | $65.13 | $63.91 | $64.96 | $64.96 | 640,745 |
| 2023-07-31 | $64.64 | $65.03 | $64.19 | $64.48 | $64.48 | 810,943 |
| 2023-07-28 | $64.33 | $64.59 | $63.89 | $64.37 | $64.37 | 1,487,164 |
| 2023-07-27 | $64.56 | $64.56 | $63.36 | $63.87 | $63.87 | 833,350 |
| 2023-07-26 | $64.06 | $64.40 | $63.88 | $64.28 | $64.28 | 612,712 |
| 2023-07-25 | $63.87 | $64.26 | $63.55 | $64.13 | $64.13 | 810,299 |
| 2023-07-24 | $63.71 | $64.02 | $63.43 | $63.84 | $63.84 | 602,262 |
| 2023-07-21 | $63.71 | $63.74 | $63.00 | $63.68 | $63.68 | 770,803 |
| 2023-07-20 | $63.60 | $63.60 | $62.42 | $63.49 | $63.49 | 880,883 |
| 2023-07-19 | $63.00 | $63.10 | $62.01 | $62.18 | $62.18 | 573,117 |
| 2023-07-18 | $61.90 | $62.90 | $61.75 | $62.70 | $62.70 | 1,047,294 |
| 2023-07-17 | $61.29 | $61.98 | $61.01 | $61.82 | $61.82 | 1,060,459 |
| 2023-07-14 | $61.29 | $61.71 | $60.89 | $61.17 | $61.17 | 817,281 |
| 2023-07-13 | $60.68 | $61.54 | $60.40 | $61.48 | $61.48 | 786,588 |
| 2023-07-12 | $61.34 | $61.43 | $60.30 | $60.35 | $60.35 | 742,208 |
| 2023-07-11 | $60.23 | $61.01 | $59.81 | $60.92 | $60.92 | 1,215,538 |
| 2023-07-10 | $59.00 | $59.92 | $58.92 | $59.80 | $59.80 | 743,746 |
| 2023-07-07 | $58.14 | $59.16 | $57.79 | $58.96 | $58.96 | 1,059,347 |
| 2023-07-06 | $59.22 | $59.42 | $58.20 | $58.51 | $58.51 | 864,091 |
| 2023-07-05 | $60.42 | $60.61 | $59.26 | $59.73 | $59.73 | 1,039,876 |
| 2023-07-03 | $59.84 | $60.71 | $59.41 | $60.22 | $60.22 | 441,456 |
| 2023-06-30 | $59.24 | $60.33 | $59.18 | $60.00 | $60.00 | 1,119,291 |
| 2023-06-29 | $58.55 | $59.27 | $58.32 | $59.23 | $59.23 | 929,743 |
| 2023-06-28 | $58.27 | $58.70 | $57.79 | $58.54 | $58.54 | 863,049 |
| 2023-06-27 | $57.14 | $58.48 | $57.08 | $58.26 | $58.26 | 917,124 |
| 2023-06-26 | $55.23 | $57.33 | $55.09 | $57.23 | $57.23 | 869,700 |
| 2023-06-23 | $56.44 | $56.74 | $55.25 | $55.40 | $55.40 | 7,724,160 |
| 2023-06-22 | $57.82 | $57.95 | $56.79 | $56.82 | $56.82 | 907,063 |
| 2023-06-21 | $57.18 | $57.97 | $56.74 | $57.89 | $57.89 | 1,543,136 |
| 2023-06-20 | $56.61 | $57.38 | $56.47 | $57.15 | $57.15 | 1,974,963 |
| 2023-06-16 | $57.24 | $57.62 | $56.55 | $57.09 | $57.09 | 12,523,631 |
| 2023-06-15 | $57.01 | $57.21 | $56.50 | $57.05 | $57.05 | 2,514,480 |
| 2023-06-14 | $57.06 | $57.37 | $56.67 | $56.90 | $56.90 | 1,473,995 |
| 2023-06-13 | $56.42 | $57.02 | $56.19 | $56.80 | $56.80 | 2,870,102 |
| 2023-06-12 | $55.25 | $56.22 | $55.17 | $56.18 | $56.18 | 1,301,258 |
| 2023-06-09 | $55.32 | $55.70 | $54.79 | $55.27 | $55.27 | 970,785 |
| 2023-06-08 | $55.45 | $55.51 | $54.81 | $55.45 | $55.45 | 1,250,250 |
| 2023-06-07 | $55.68 | $56.06 | $55.25 | $55.53 | $55.53 | 1,417,137 |
| 2023-06-06 | $53.88 | $55.40 | $53.84 | $55.35 | $55.35 | 1,966,403 |
| 2023-06-05 | $54.40 | $54.49 | $53.24 | $54.29 | $54.29 | 2,321,962 |
| 2023-06-02 | $53.17 | $55.11 | $53.04 | $55.04 | $55.04 | 1,504,171 |
| 2023-06-01 | $52.08 | $52.96 | $51.41 | $52.84 | $52.84 | 1,468,100 |
| 2023-05-31 | $52.90 | $53.26 | $51.91 | $52.08 | $52.08 | 963,009 |
| 2023-05-30 | $53.72 | $53.88 | $52.72 | $53.07 | $53.07 | 1,151,879 |
| 2023-05-26 | $54.12 | $54.44 | $52.98 | $53.38 | $53.38 | 1,852,752 |
| 2023-05-25 | $55.68 | $56.24 | $54.40 | $54.46 | $54.46 | 1,516,664 |
| 2023-05-24 | $57.10 | $57.17 | $56.11 | $56.27 | $56.27 | 1,230,795 |
| 2023-05-23 | $56.51 | $57.07 | $56.04 | $56.97 | $56.97 | 1,343,951 |
| 2023-05-22 | $55.85 | $56.76 | $55.85 | $56.35 | $56.35 | 1,240,730 |
| 2023-05-19 | $55.35 | $58.06 | $55.27 | $55.97 | $55.97 | 2,393,985 |
| 2023-05-18 | $53.18 | $54.45 | $52.60 | $54.25 | $54.25 | 2,205,533 |
| 2023-05-17 | $52.30 | $52.54 | $51.07 | $51.85 | $51.85 | 1,822,722 |
| 2023-05-16 | $53.10 | $53.42 | $51.99 | $52.12 | $52.12 | 2,027,833 |
| 2023-05-15 | $53.11 | $54.15 | $52.67 | $53.28 | $53.28 | 1,559,007 |
| 2023-05-12 | $54.25 | $55.14 | $53.19 | $53.29 | $53.29 | 2,218,383 |
| 2023-05-11 | $56.99 | $57.60 | $53.00 | $54.53 | $54.53 | 5,561,375 |
| 2023-05-10 | $58.00 | $58.35 | $57.24 | $57.99 | $57.99 | 1,427,773 |
| 2023-05-09 | $56.85 | $57.86 | $56.59 | $57.74 | $57.74 | 1,165,942 |
| 2023-05-08 | $57.14 | $57.31 | $56.51 | $57.18 | $57.18 | 879,042 |
| 2023-05-05 | $55.93 | $57.23 | $55.93 | $56.91 | $56.91 | 910,689 |
| 2023-05-04 | $56.47 | $56.54 | $55.25 | $55.76 | $55.76 | 1,543,405 |
| 2023-05-03 | $56.28 | $56.70 | $55.97 | $56.27 | $56.27 | 1,124,635 |
| 2023-05-02 | $56.93 | $57.03 | $55.73 | $56.05 | $56.05 | 1,396,906 |
| 2023-05-01 | $57.03 | $57.54 | $56.97 | $57.21 | $57.21 | 852,386 |
| 2023-04-28 | $56.71 | $57.41 | $56.70 | $57.19 | $57.19 | 834,984 |
| 2023-04-27 | $55.86 | $56.79 | $55.58 | $56.71 | $56.71 | 954,924 |
| 2023-04-26 | $56.63 | $56.90 | $55.66 | $55.79 | $55.79 | 694,511 |
| 2023-04-25 | $57.90 | $57.94 | $56.44 | $56.63 | $56.63 | 1,108,159 |
| 2023-04-24 | $58.54 | $58.77 | $57.97 | $58.01 | $58.01 | 674,007 |
| 2023-04-21 | $58.29 | $58.92 | $58.24 | $58.70 | $58.70 | 733,678 |
| 2023-04-20 | $58.31 | $58.53 | $58.00 | $58.27 | $58.27 | 782,854 |
| 2023-04-19 | $58.90 | $59.00 | $58.23 | $58.47 | $58.47 | 902,287 |
| 2023-04-18 | $58.92 | $59.35 | $58.82 | $59.09 | $59.09 | 1,089,350 |
| 2023-04-17 | $58.97 | $59.52 | $58.67 | $58.82 | $58.82 | 2,756,603 |
| 2023-04-14 | $58.58 | $59.33 | $58.28 | $58.82 | $58.82 | 1,027,020 |
| 2023-04-13 | $58.80 | $59.43 | $58.53 | $58.91 | $58.91 | 2,145,038 |
| 2023-04-12 | $58.78 | $59.22 | $58.63 | $58.66 | $58.66 | 1,959,922 |
| 2023-04-11 | $57.55 | $58.99 | $57.18 | $58.53 | $58.53 | 3,274,886 |
| 2023-04-10 | $56.10 | $57.30 | $56.09 | $57.22 | $57.22 | 1,344,129 |
| 2023-04-06 | $56.03 | $56.43 | $55.65 | $56.36 | $56.36 | 1,361,415 |
| 2023-04-05 | $55.80 | $56.25 | $55.64 | $56.07 | $56.07 | 1,839,318 |
| 2023-04-04 | $56.49 | $56.75 | $55.68 | $56.00 | $56.00 | 2,022,243 |
| 2023-04-03 | $56.29 | $56.45 | $55.96 | $56.32 | $56.32 | 1,684,414 |
| 2023-03-31 | $55.46 | $56.31 | $55.41 | $56.29 | $56.29 | 2,126,292 |
| 2023-03-30 | $56.35 | $56.81 | $55.32 | $55.37 | $55.37 | 1,393,863 |
| 2023-03-29 | $55.92 | $55.97 | $55.32 | $55.42 | $55.42 | 1,786,826 |
| 2023-03-28 | $55.30 | $56.26 | $55.17 | $55.52 | $55.52 | 3,818,964 |
| 2023-03-27 | $54.90 | $55.65 | $54.77 | $55.42 | $55.42 | 2,553,064 |
| 2023-03-24 | $53.80 | $54.53 | $53.36 | $54.43 | $54.43 | 3,763,513 |
| 2023-03-23 | $54.31 | $55.51 | $54.16 | $54.21 | $54.21 | 3,538,225 |
| 2023-03-22 | $53.32 | $55.17 | $53.32 | $54.22 | $54.22 | 3,704,243 |
| 2023-03-21 | $52.51 | $54.05 | $52.50 | $53.22 | $53.22 | 15,606,755 |
| 2023-03-20 | $52.61 | $53.83 | $52.33 | $52.79 | $51.74 | 6,621,256 |
| 2023-03-17 | $53.38 | $53.42 | $52.40 | $52.84 | $52.84 | 3,397,067 |
| 2023-03-16 | $52.34 | $54.10 | $51.56 | $53.60 | $53.60 | 5,220,297 |
| 2023-03-15 | $53.19 | $53.58 | $52.57 | $52.84 | $52.84 | 5,608,357 |
| 2023-03-14 | $54.79 | $55.45 | $52.75 | $53.51 | $53.51 | 8,193,655 |
| 2023-03-13 | $56.30 | $56.61 | $54.00 | $54.47 | $54.47 | 8,577,947 |
| 2023-03-10 | $57.85 | $58.66 | $54.18 | $56.14 | $56.14 | 16,642,294 |
| 2023-03-09 | $60.27 | $61.09 | $57.98 | $58.11 | $58.11 | 5,460,855 |
| 2023-03-08 | $59.93 | $60.38 | $59.49 | $60.09 | $60.09 | 3,559,419 |
| 2023-03-07 | $61.27 | $61.27 | $59.82 | $60.16 | $60.16 | 4,604,661 |
| 2023-03-06 | $63.00 | $63.87 | $59.62 | $60.89 | $60.89 | 8,382,952 |
| 2023-03-03 | $58.75 | $59.39 | $58.49 | $59.04 | $59.04 | 2,708,425 |
| 2023-03-02 | $59.84 | $60.30 | $59.24 | $59.33 | $59.33 | 2,259,061 |
| 2023-03-01 | $61.42 | $61.94 | $60.05 | $60.15 | $60.15 | 1,446,390 |
| 2023-02-28 | $60.74 | $61.41 | $60.45 | $61.17 | $61.17 | 1,597,210 |
| 2023-02-27 | $60.73 | $61.40 | $60.61 | $60.94 | $60.94 | 1,846,645 |
| 2023-02-24 | $61.35 | $61.41 | $59.64 | $60.52 | $60.52 | 1,764,200 |
| 2023-02-23 | $61.33 | $62.27 | $60.50 | $61.91 | $61.91 | 3,313,284 |
| 2023-02-22 | $62.33 | $63.75 | $60.78 | $61.15 | $61.15 | 2,475,289 |
| 2023-02-21 | $62.15 | $62.32 | $61.21 | $61.44 | $61.44 | 1,737,319 |
| 2023-02-17 | $62.37 | $62.67 | $61.95 | $62.59 | $62.59 | 1,424,476 |
| 2023-02-16 | $63.43 | $63.62 | $62.64 | $62.66 | $62.66 | 1,778,196 |
| 2023-02-15 | $63.89 | $64.73 | $63.68 | $63.96 | $63.96 | 2,080,861 |
| 2023-02-14 | $64.15 | $64.18 | $63.54 | $64.05 | $64.05 | 2,354,574 |
| 2023-02-13 | $63.16 | $64.39 | $63.00 | $64.18 | $64.18 | 1,561,228 |
| 2023-02-10 | $63.71 | $64.11 | $62.92 | $63.05 | $63.05 | 1,680,176 |
| 2023-02-09 | $62.92 | $63.68 | $62.40 | $63.53 | $63.53 | 1,876,245 |
| 2023-02-08 | $62.01 | $63.17 | $61.65 | $62.66 | $62.39 | 1,602,280 |
| 2023-02-07 | $61.50 | $62.12 | $61.10 | $62.00 | $61.74 | 1,591,348 |
| 2023-02-06 | $62.20 | $62.67 | $61.81 | $61.90 | $61.64 | 911,678 |
| 2023-02-03 | $61.30 | $62.58 | $61.30 | $62.35 | $62.35 | 875,167 |
| 2023-02-02 | $62.10 | $63.23 | $61.80 | $61.97 | $61.97 | 984,814 |
| 2023-02-01 | $60.46 | $62.33 | $60.29 | $62.05 | $62.05 | 1,100,268 |
| 2023-01-31 | $59.41 | $60.68 | $59.30 | $60.47 | $60.47 | 1,414,800 |
| 2023-01-30 | $58.95 | $60.44 | $58.83 | $59.35 | $59.35 | 2,653,281 |
| 2023-01-27 | $58.11 | $59.10 | $57.95 | $58.90 | $58.90 | 871,723 |
| 2023-01-26 | $58.31 | $59.14 | $57.53 | $58.66 | $58.66 | 3,365,348 |
| 2023-01-25 | $58.72 | $58.72 | $57.31 | $58.23 | $58.23 | 4,379,086 |
| 2023-01-24 | $61.23 | $61.41 | $58.66 | $58.74 | $58.74 | 4,406,853 |
| 2023-01-23 | $61.70 | $62.25 | $61.12 | $61.49 | $61.49 | 9,172,184 |
| 2023-01-20 | $59.88 | $60.60 | $59.33 | $60.17 | $60.17 | 1,034,938 |
| 2023-01-19 | $59.16 | $59.97 | $59.16 | $59.68 | $59.68 | 945,470 |
| 2023-01-18 | $59.86 | $59.96 | $59.34 | $59.48 | $59.48 | 1,165,983 |
| 2023-01-17 | $59.54 | $60.44 | $59.38 | $59.83 | $59.83 | 782,907 |
| 2023-01-13 | $59.11 | $59.56 | $59.02 | $59.45 | $59.45 | 958,694 |
| 2023-01-12 | $59.81 | $59.81 | $59.15 | $59.36 | $59.36 | 855,092 |
| 2023-01-11 | $59.44 | $60.07 | $59.21 | $59.76 | $59.76 | 1,236,047 |
| 2023-01-10 | $58.58 | $59.31 | $58.05 | $59.25 | $59.25 | 954,861 |
| 2023-01-09 | $58.76 | $59.01 | $58.36 | $58.44 | $58.44 | 1,122,344 |
| 2023-01-06 | $57.55 | $58.84 | $57.36 | $58.65 | $58.65 | 720,986 |
| 2023-01-05 | $57.50 | $57.76 | $57.00 | $57.16 | $57.16 | 689,813 |
| 2023-01-04 | $58.27 | $58.41 | $57.68 | $58.06 | $58.06 | 506,499 |
| 2023-01-03 | $58.10 | $58.13 | $57.33 | $57.77 | $57.77 | 909,745 |
| 2022-12-30 | $57.61 | $57.92 | $57.24 | $57.83 | $57.83 | 500,944 |
| 2022-12-29 | $57.85 | $58.31 | $57.41 | $58.03 | $58.03 | 1,292,602 |
| 2022-12-28 | $57.76 | $58.33 | $57.31 | $57.53 | $57.53 | 1,694,022 |
| 2022-12-27 | $56.29 | $57.41 | $55.96 | $57.40 | $57.40 | 1,555,675 |
| 2022-12-23 | $55.85 | $56.33 | $55.50 | $56.13 | $56.13 | 1,209,498 |
| 2022-12-22 | $55.21 | $55.94 | $54.98 | $55.85 | $55.85 | 1,889,136 |
| 2022-12-21 | $54.33 | $55.76 | $54.02 | $55.76 | $55.76 | 933,706 |
| 2022-12-20 | $54.28 | $54.75 | $53.81 | $54.33 | $54.33 | 716,798 |
| 2022-12-19 | $55.22 | $55.32 | $54.21 | $54.59 | $54.59 | 1,013,157 |
| 2022-12-16 | $55.49 | $56.20 | $54.43 | $55.18 | $55.18 | 2,149,317 |
| 2022-12-15 | $56.54 | $56.68 | $55.16 | $55.34 | $55.34 | 1,798,503 |
| 2022-12-14 | $56.86 | $58.20 | $56.82 | $57.07 | $57.07 | 1,512,144 |
| 2022-12-13 | $57.57 | $57.67 | $56.21 | $56.86 | $56.86 | 831,298 |
| 2022-12-12 | $56.91 | $57.03 | $55.79 | $56.48 | $56.48 | 1,072,742 |
| 2022-12-09 | $57.00 | $57.42 | $56.33 | $56.56 | $56.56 | 759,833 |
| 2022-12-08 | $55.39 | $57.24 | $55.35 | $57.12 | $57.12 | 1,418,114 |
| 2022-12-07 | $54.57 | $55.89 | $54.35 | $55.45 | $55.45 | 946,729 |
| 2022-12-06 | $54.97 | $55.10 | $53.97 | $54.64 | $54.64 | 1,015,099 |
| 2022-12-05 | $54.98 | $56.06 | $54.62 | $55.12 | $55.12 | 1,528,070 |
| 2022-12-02 | $53.72 | $54.78 | $53.56 | $54.45 | $54.45 | 1,043,004 |
| 2022-12-01 | $55.00 | $55.06 | $54.05 | $54.26 | $54.26 | 836,341 |
| 2022-11-30 | $53.33 | $54.91 | $53.25 | $54.85 | $54.85 | 1,184,994 |
| 2022-11-29 | $54.13 | $54.16 | $53.19 | $53.28 | $53.28 | 1,232,948 |
| 2022-11-28 | $54.34 | $54.94 | $54.01 | $54.19 | $54.19 | 840,188 |
| 2022-11-25 | $53.82 | $54.79 | $53.37 | $54.43 | $54.43 | 624,554 |
| 2022-11-23 | $54.07 | $54.60 | $53.42 | $53.56 | $53.56 | 1,251,775 |
| 2022-11-22 | $55.36 | $55.68 | $54.26 | $54.48 | $54.48 | 1,009,035 |
| 2022-11-21 | $54.92 | $56.77 | $54.74 | $56.10 | $55.82 | 1,728,901 |
| 2022-11-18 | $55.59 | $55.90 | $54.15 | $54.91 | $54.64 | 1,162,358 |
| 2022-11-17 | $55.47 | $55.76 | $53.93 | $55.13 | $54.86 | 1,734,275 |
| 2022-11-16 | $56.70 | $56.87 | $55.28 | $55.99 | $55.71 | 2,653,548 |
| 2022-11-15 | $56.29 | $57.21 | $55.53 | $56.68 | $56.40 | 1,541,640 |
| 2022-11-14 | $55.25 | $56.55 | $54.74 | $55.99 | $55.71 | 3,480,882 |
| 2022-11-11 | $53.09 | $54.98 | $52.95 | $54.84 | $54.57 | 1,915,343 |
| 2022-11-10 | $52.31 | $53.39 | $51.51 | $53.32 | $53.06 | 2,392,717 |
| 2022-11-09 | $50.01 | $52.26 | $49.81 | $50.88 | $50.63 | 3,706,539 |
| 2022-11-08 | $50.88 | $51.24 | $50.10 | $50.44 | $50.19 | 4,493,081 |
| 2022-11-07 | $54.99 | $55.05 | $48.72 | $51.29 | $51.04 | 7,232,693 |
| 2022-11-04 | $62.60 | $63.35 | $61.55 | $62.32 | $62.01 | 383,856 |
| 2022-11-03 | $61.22 | $62.77 | $60.60 | $62.16 | $61.85 | 276,970 |
| 2022-11-02 | $64.39 | $64.41 | $61.64 | $61.82 | $61.52 | 463,410 |
| 2022-11-01 | $66.02 | $66.02 | $64.85 | $65.13 | $64.81 | 167,205 |
| 2022-10-31 | $65.71 | $65.83 | $65.16 | $65.33 | $65.01 | 183,111 |
| 2022-10-28 | $63.90 | $66.03 | $63.78 | $65.94 | $65.61 | 189,827 |
| 2022-10-27 | $63.89 | $64.78 | $63.70 | $63.73 | $63.73 | 190,547 |
| 2022-10-26 | $64.65 | $64.97 | $63.73 | $64.01 | $64.01 | 167,259 |
| 2022-10-25 | $63.78 | $64.20 | $63.18 | $64.19 | $64.19 | 207,945 |
| 2022-10-24 | $63.41 | $63.93 | $62.74 | $63.70 | $63.70 | 161,568 |
| 2022-10-21 | $61.91 | $63.38 | $61.84 | $63.04 | $63.04 | 231,146 |
| 2022-10-20 | $63.48 | $63.78 | $61.79 | $62.22 | $62.22 | 225,325 |
| 2022-10-19 | $63.75 | $63.97 | $63.13 | $63.55 | $63.55 | 249,867 |
| 2022-10-18 | $64.17 | $64.62 | $63.42 | $63.96 | $63.96 | 283,462 |
| 2022-10-17 | $61.94 | $63.92 | $61.81 | $63.60 | $63.60 | 340,390 |
| 2022-10-14 | $61.85 | $62.97 | $61.35 | $61.46 | $61.46 | 382,960 |
| 2022-10-13 | $59.31 | $61.36 | $58.72 | $61.14 | $61.14 | 289,630 |
| 2022-10-12 | $60.39 | $60.47 | $59.80 | $60.17 | $60.17 | 261,636 |
| 2022-10-11 | $60.10 | $60.87 | $59.90 | $60.41 | $60.41 | 298,830 |
| 2022-10-10 | $60.49 | $60.49 | $59.56 | $59.95 | $59.95 | 186,580 |
| 2022-10-07 | $60.96 | $60.99 | $59.92 | $60.43 | $60.43 | 337,893 |
| 2022-10-06 | $63.46 | $63.57 | $61.59 | $61.62 | $61.62 | 242,682 |
| 2022-10-05 | $64.22 | $64.37 | $62.94 | $63.47 | $63.47 | 492,452 |
| 2022-10-04 | $64.02 | $65.51 | $63.72 | $65.46 | $65.46 | 542,083 |
| 2022-10-03 | $62.96 | $63.40 | $62.27 | $63.11 | $63.11 | 873,381 |
| 2022-09-30 | $63.98 | $64.12 | $62.47 | $62.48 | $62.48 | 364,497 |
| 2022-09-29 | $64.84 | $65.19 | $63.95 | $63.97 | $63.97 | 334,461 |
| 2022-09-28 | $63.45 | $65.34 | $63.12 | $65.05 | $65.05 | 349,474 |
| 2022-09-27 | $63.15 | $63.87 | $63.05 | $63.45 | $63.45 | 544,951 |
| 2022-09-26 | $62.43 | $63.85 | $62.08 | $62.68 | $62.68 | 308,485 |
| 2022-09-23 | $62.89 | $63.14 | $62.24 | $62.70 | $62.70 | 427,026 |
| 2022-09-22 | $64.18 | $64.23 | $62.87 | $63.20 | $63.20 | 317,198 |
| 2022-09-21 | $64.76 | $65.54 | $64.08 | $64.11 | $64.11 | 455,216 |
| 2022-09-20 | $65.54 | $65.73 | $64.48 | $64.66 | $64.66 | 355,104 |
| 2022-09-19 | $65.30 | $65.78 | $64.65 | $65.67 | $65.67 | 685,050 |
| 2022-09-16 | $64.73 | $65.99 | $64.65 | $65.46 | $65.46 | 494,753 |
| 2022-09-15 | $65.57 | $66.32 | $65.26 | $65.46 | $65.46 | 308,362 |
| 2022-09-14 | $66.80 | $66.98 | $65.36 | $65.83 | $65.83 | 273,800 |
| 2022-09-13 | $67.25 | $67.94 | $66.42 | $66.52 | $66.52 | 306,086 |
| 2022-09-12 | $68.45 | $68.91 | $67.88 | $68.42 | $68.42 | 311,762 |
| 2022-09-09 | $68.03 | $68.57 | $68.03 | $68.46 | $68.46 | 392,850 |
| 2022-09-08 | $69.69 | $69.69 | $67.55 | $67.89 | $67.89 | 351,787 |
| 2022-09-07 | $69.26 | $69.92 | $68.52 | $69.76 | $69.76 | 542,426 |
| 2022-09-06 | $70.25 | $70.68 | $69.06 | $69.22 | $69.22 | 261,425 |
| 2022-09-02 | $70.55 | $71.96 | $69.96 | $70.20 | $70.20 | 338,510 |
| 2022-09-01 | $69.26 | $70.17 | $68.69 | $70.17 | $70.17 | 521,614 |
| 2022-08-31 | $69.71 | $69.99 | $68.78 | $69.34 | $69.34 | 354,945 |
| 2022-08-30 | $69.58 | $69.91 | $69.22 | $69.75 | $69.75 | 240,543 |
| 2022-08-29 | $69.49 | $70.22 | $69.03 | $69.83 | $69.83 | 186,720 |
| 2022-08-26 | $70.66 | $70.93 | $69.47 | $69.50 | $69.50 | 240,234 |
| 2022-08-25 | $70.79 | $70.87 | $69.64 | $70.77 | $70.77 | 236,949 |
| 2022-08-24 | $71.18 | $71.25 | $70.26 | $70.37 | $70.37 | 203,434 |
| 2022-08-23 | $70.78 | $70.94 | $70.11 | $70.87 | $70.87 | 184,384 |
| 2022-08-22 | $70.21 | $70.92 | $69.91 | $70.86 | $70.59 | 213,949 |
| 2022-08-19 | $70.76 | $70.76 | $69.60 | $70.48 | $70.21 | 207,765 |
| 2022-08-18 | $71.18 | $71.82 | $71.00 | $71.09 | $70.82 | 273,170 |
| 2022-08-17 | $70.67 | $70.96 | $70.27 | $70.74 | $70.47 | 241,015 |
| 2022-08-16 | $70.41 | $71.20 | $70.31 | $70.77 | $70.50 | 336,904 |
| 2022-08-15 | $71.20 | $71.80 | $70.73 | $71.08 | $70.81 | 167,999 |
| 2022-08-12 | $69.81 | $71.38 | $69.81 | $71.33 | $71.06 | 252,346 |
| 2022-08-11 | $70.12 | $71.44 | $69.84 | $69.93 | $69.66 | 288,691 |
| 2022-08-10 | $71.09 | $71.57 | $70.11 | $70.39 | $70.12 | 514,489 |
| 2022-08-09 | $68.81 | $70.00 | $68.40 | $69.88 | $69.61 | 627,755 |
| 2022-08-08 | $67.84 | $70.74 | $67.84 | $68.87 | $68.61 | 630,011 |
| 2022-08-05 | $72.06 | $72.13 | $66.30 | $67.65 | $67.39 | 1,468,194 |
| 2022-08-04 | $71.78 | $72.73 | $71.58 | $72.66 | $72.38 | 704,078 |
| 2022-08-03 | $71.36 | $72.12 | $71.06 | $71.79 | $71.52 | 420,293 |
| 2022-08-02 | $71.71 | $72.25 | $71.17 | $71.19 | $70.92 | 476,572 |
| 2022-08-01 | $71.84 | $72.25 | $71.25 | $72.00 | $71.73 | 580,624 |
| 2022-07-29 | $70.63 | $72.61 | $70.63 | $72.07 | $71.80 | 486,941 |
| 2022-07-28 | $69.58 | $71.00 | $69.58 | $70.67 | $70.40 | 445,011 |
| 2022-07-27 | $69.10 | $69.93 | $68.67 | $69.72 | $69.46 | 219,408 |
| 2022-07-26 | $68.82 | $69.58 | $68.58 | $69.03 | $68.77 | 229,178 |
| 2022-07-25 | $68.91 | $69.39 | $67.82 | $69.18 | $68.92 | 305,237 |
| 2022-07-22 | $68.05 | $69.24 | $67.57 | $69.22 | $68.96 | 424,678 |
| 2022-07-21 | $67.00 | $68.33 | $66.92 | $68.02 | $67.76 | 602,648 |
| 2022-07-20 | $69.12 | $69.12 | $66.71 | $67.22 | $66.96 | 628,333 |
| 2022-07-19 | $67.40 | $69.25 | $67.40 | $68.76 | $68.50 | 647,798 |
| 2022-07-18 | $68.05 | $68.25 | $67.10 | $67.23 | $66.97 | 454,809 |
| 2022-07-15 | $67.03 | $68.36 | $66.35 | $67.78 | $67.52 | 701,064 |
| 2022-07-14 | $60.71 | $66.97 | $60.55 | $66.79 | $66.54 | 1,446,924 |
| 2022-07-13 | $64.77 | $64.93 | $60.34 | $60.34 | $60.11 | 839,519 |
| 2022-07-12 | $64.94 | $66.72 | $64.94 | $66.32 | $66.07 | 590,602 |
| 2022-07-11 | $65.76 | $66.12 | $64.85 | $65.54 | $65.29 | 450,127 |
| 2022-07-08 | $64.96 | $66.18 | $64.96 | $65.79 | $65.54 | 543,667 |
| 2022-07-07 | $65.65 | $65.87 | $64.77 | $65.31 | $65.06 | 557,383 |
| 2022-07-06 | $64.47 | $66.03 | $64.47 | $65.71 | $65.46 | 462,239 |
| 2022-07-05 | $66.02 | $66.71 | $63.51 | $64.48 | $64.24 | 640,835 |
| 2022-07-01 | $64.91 | $67.92 | $64.77 | $67.49 | $67.23 | 1,038,971 |
| 2022-06-30 | $63.60 | $65.10 | $62.89 | $65.06 | $64.81 | 489,137 |
| 2022-06-29 | $62.89 | $63.73 | $62.46 | $63.61 | $63.37 | 377,394 |
| 2022-06-28 | $63.00 | $63.92 | $62.55 | $62.56 | $62.32 | 570,413 |
| 2022-06-27 | $61.96 | $63.51 | $61.61 | $62.48 | $62.24 | 680,108 |
| 2022-06-24 | $60.88 | $61.80 | $60.77 | $61.76 | $61.53 | 520,569 |
| 2022-06-23 | $59.86 | $60.58 | $59.20 | $60.49 | $60.26 | 468,451 |
| 2022-06-22 | $59.96 | $60.34 | $59.38 | $59.70 | $59.47 | 397,973 |
| 2022-06-21 | $60.08 | $60.75 | $59.85 | $60.36 | $60.13 | 437,083 |
| 2022-06-17 | $58.95 | $60.11 | $58.83 | $59.50 | $59.27 | 848,392 |
| 2022-06-16 | $60.41 | $60.47 | $58.55 | $58.97 | $58.75 | 659,627 |
| 2022-06-15 | $60.98 | $61.42 | $59.87 | $61.02 | $60.79 | 503,349 |
| 2022-06-14 | $60.16 | $61.20 | $59.78 | $60.61 | $60.38 | 459,040 |
| 2022-06-13 | $58.77 | $61.25 | $58.55 | $60.10 | $59.87 | 571,246 |
| 2022-06-10 | $59.80 | $60.19 | $59.34 | $59.75 | $59.52 | 278,950 |
| 2022-06-09 | $60.29 | $61.04 | $60.01 | $60.57 | $60.34 | 201,717 |
| 2022-06-08 | $61.57 | $61.57 | $60.12 | $60.34 | $60.11 | 194,969 |
| 2022-06-07 | $61.52 | $62.02 | $60.93 | $61.67 | $61.44 | 239,680 |
| 2022-06-06 | $60.84 | $61.85 | $60.46 | $61.38 | $61.15 | 301,416 |
| 2022-06-03 | $61.22 | $61.42 | $60.71 | $60.95 | $60.72 | 241,299 |
| 2022-06-02 | $60.26 | $61.59 | $60.26 | $61.55 | $61.32 | 265,284 |
| 2022-06-01 | $60.56 | $60.90 | $59.57 | $60.14 | $59.91 | 345,465 |
| 2022-05-31 | $59.82 | $60.50 | $59.01 | $60.19 | $59.96 | 349,119 |
| 2022-05-27 | $59.73 | $60.28 | $59.66 | $59.98 | $59.75 | 417,318 |
| 2022-05-26 | $59.21 | $60.22 | $59.15 | $59.49 | $59.26 | 413,152 |
| 2022-05-25 | $59.35 | $59.66 | $58.56 | $59.24 | $58.77 | 472,567 |
| 2022-05-24 | $59.51 | $59.68 | $58.43 | $59.28 | $58.81 | 430,150 |
| 2022-05-23 | $60.46 | $60.59 | $59.12 | $59.46 | $58.99 | 295,333 |
| 2022-05-20 | $61.01 | $61.13 | $58.88 | $60.02 | $59.54 | 322,156 |
| 2022-05-19 | $60.37 | $61.34 | $59.95 | $60.54 | $60.06 | 384,822 |
| 2022-05-18 | $60.88 | $61.38 | $60.53 | $60.69 | $60.21 | 262,778 |
| 2022-05-17 | $62.85 | $63.09 | $61.39 | $61.66 | $61.17 | 364,130 |
| 2022-05-16 | $61.35 | $62.39 | $60.81 | $62.09 | $61.60 | 395,792 |
| 2022-05-13 | $60.20 | $62.17 | $59.95 | $61.86 | $61.37 | 793,154 |
| 2022-05-12 | $58.24 | $59.46 | $57.30 | $58.91 | $58.44 | 680,752 |
| 2022-05-11 | $57.42 | $59.16 | $57.22 | $58.30 | $57.84 | 819,262 |
| 2022-05-10 | $53.20 | $58.24 | $53.20 | $57.10 | $56.65 | 1,344,154 |
| 2022-05-09 | $51.62 | $51.67 | $50.69 | $50.99 | $50.58 | 491,646 |
| 2022-05-06 | $52.35 | $52.90 | $51.55 | $52.32 | $51.90 | 280,213 |
| 2022-05-05 | $53.74 | $54.42 | $52.29 | $52.69 | $52.27 | 312,609 |
| 2022-05-04 | $53.31 | $54.53 | $52.40 | $54.21 | $53.78 | 1,196,330 |
| 2022-05-03 | $53.05 | $53.80 | $52.90 | $53.31 | $52.89 | 591,404 |
| 2022-05-02 | $54.77 | $54.91 | $52.63 | $53.18 | $52.76 | 362,890 |
| 2022-04-29 | $56.28 | $57.01 | $55.05 | $55.09 | $54.65 | 273,526 |
| 2022-04-28 | $55.99 | $56.68 | $55.22 | $56.37 | $55.92 | 485,834 |
| 2022-04-27 | $54.38 | $55.81 | $54.38 | $55.48 | $55.04 | 274,978 |
| 2022-04-26 | $56.23 | $56.67 | $54.55 | $54.72 | $54.28 | 304,974 |
| 2022-04-25 | $55.50 | $56.59 | $54.94 | $56.46 | $56.01 | 333,230 |
| 2022-04-22 | $56.46 | $56.70 | $55.27 | $55.46 | $55.02 | 348,463 |
| 2022-04-21 | $57.67 | $57.84 | $56.45 | $56.67 | $56.22 | 511,051 |
| 2022-04-20 | $56.39 | $57.41 | $54.89 | $57.28 | $56.82 | 522,442 |
| 2022-04-19 | $55.03 | $56.06 | $54.67 | $55.87 | $55.43 | 562,939 |
| 2022-04-18 | $55.41 | $55.60 | $54.59 | $54.87 | $54.43 | 305,849 |
| 2022-04-14 | $57.48 | $57.54 | $55.61 | $55.61 | $55.17 | 323,521 |
| 2022-04-13 | $57.01 | $57.65 | $56.79 | $57.06 | $56.61 | 287,379 |
| 2022-04-12 | $58.21 | $58.21 | $56.94 | $57.05 | $56.60 | 364,335 |
| 2022-04-11 | $57.73 | $58.30 | $57.60 | $57.84 | $57.38 | 256,533 |
| 2022-04-08 | $58.37 | $58.50 | $57.94 | $58.16 | $57.70 | 406,921 |
| 2022-04-07 | $58.96 | $58.96 | $57.87 | $58.44 | $57.97 | 254,931 |
| 2022-04-06 | $59.39 | $59.52 | $58.89 | $59.00 | $58.53 | 180,539 |
| 2022-04-05 | $60.19 | $61.03 | $59.84 | $59.91 | $59.43 | 218,199 |
| 2022-04-04 | $59.29 | $60.30 | $59.23 | $60.18 | $59.70 | 270,138 |
| 2022-04-01 | $59.11 | $59.68 | $59.10 | $59.22 | $58.75 | 193,160 |
| 2022-03-31 | $59.56 | $60.26 | $59.03 | $59.03 | $58.56 | 192,607 |
| 2022-03-30 | $59.95 | $60.00 | $59.25 | $59.39 | $58.92 | 424,870 |
| 2022-03-29 | $59.50 | $60.49 | $59.48 | $60.03 | $59.55 | 351,311 |
| 2022-03-28 | $59.21 | $59.21 | $58.54 | $59.13 | $58.66 | 221,463 |
| 2022-03-25 | $58.79 | $59.02 | $58.36 | $58.91 | $58.44 | 176,537 |
| 2022-03-24 | $58.91 | $59.00 | $58.38 | $58.79 | $58.32 | 185,181 |
| 2022-03-23 | $59.03 | $59.47 | $58.27 | $58.86 | $58.39 | 183,049 |
| 2022-03-22 | $59.55 | $59.78 | $59.04 | $59.19 | $58.72 | 216,496 |
| 2022-03-21 | $59.90 | $60.27 | $59.03 | $59.43 | $58.96 | 226,242 |
| 2022-03-18 | $59.80 | $60.26 | $59.03 | $60.17 | $59.69 | 521,128 |
| 2022-03-17 | $58.47 | $60.59 | $58.45 | $60.30 | $59.82 | 336,133 |
| 2022-03-16 | $58.36 | $58.66 | $57.39 | $58.64 | $58.17 | 277,336 |
| 2022-03-15 | $57.08 | $57.73 | $56.70 | $57.70 | $57.24 | 257,234 |
| 2022-03-14 | $57.56 | $57.72 | $56.66 | $56.93 | $56.48 | 414,482 |
| 2022-03-11 | $58.07 | $58.36 | $57.04 | $57.29 | $56.83 | 438,097 |
| 2022-03-10 | $57.01 | $57.86 | $56.83 | $57.75 | $57.29 | 219,880 |
| 2022-03-09 | $56.96 | $58.06 | $56.96 | $57.59 | $57.13 | 592,503 |
| 2022-03-08 | $56.46 | $58.00 | $56.23 | $56.28 | $55.83 | 678,720 |
| 2022-03-07 | $57.24 | $57.97 | $56.60 | $56.78 | $56.33 | 566,408 |
| 2022-03-04 | $56.04 | $57.40 | $56.04 | $57.15 | $56.69 | 410,087 |
| 2022-03-03 | $56.35 | $56.71 | $55.82 | $56.42 | $55.97 | 495,783 |
| 2022-03-02 | $54.52 | $57.08 | $54.52 | $56.24 | $55.79 | 669,334 |
| 2022-03-01 | $52.52 | $54.66 | $52.38 | $54.13 | $53.70 | 543,840 |
| 2022-02-28 | $51.95 | $52.60 | $51.73 | $52.38 | $51.96 | 466,540 |
| 2022-02-25 | $52.11 | $52.45 | $51.41 | $52.19 | $51.77 | 633,560 |
| 2022-02-24 | $49.16 | $52.14 | $49.16 | $52.04 | $51.63 | 693,964 |
| 2022-02-23 | $51.85 | $52.35 | $50.43 | $50.49 | $50.09 | 801,153 |
| 2022-02-22 | $51.92 | $52.66 | $51.22 | $51.76 | $51.35 | 1,104,334 |
| 2022-02-18 | $55.01 | $56.06 | $48.65 | $51.28 | $50.87 | 2,417,268 |
| 2022-02-17 | $57.63 | $58.19 | $57.18 | $57.45 | $56.99 | 409,330 |
| 2022-02-16 | $57.94 | $58.28 | $57.46 | $57.98 | $57.52 | 443,034 |
| 2022-02-15 | $58.03 | $58.37 | $57.94 | $58.10 | $57.64 | 426,232 |
| 2022-02-14 | $57.30 | $57.95 | $56.86 | $57.40 | $56.94 | 506,277 |
| 2022-02-11 | $58.81 | $59.09 | $57.04 | $57.39 | $56.93 | 508,932 |
| 2022-02-10 | $61.35 | $61.54 | $58.55 | $58.82 | $58.35 | 1,574,822 |
| 2022-02-09 | $61.85 | $63.02 | $61.85 | $62.74 | $61.98 | 2,372,611 |
| 2022-02-08 | $59.99 | $61.65 | $59.96 | $61.23 | $60.49 | 318,353 |
| 2022-02-07 | $61.09 | $61.09 | $59.93 | $60.24 | $59.51 | 261,847 |
| 2022-02-04 | $60.70 | $60.93 | $59.79 | $60.51 | $59.77 | 217,636 |
| 2022-02-03 | $61.11 | $61.66 | $60.62 | $60.97 | $60.23 | 332,578 |
| 2022-02-02 | $62.05 | $62.24 | $61.61 | $61.89 | $61.14 | 225,301 |
| 2022-02-01 | $60.84 | $61.74 | $60.03 | $61.71 | $60.96 | 203,514 |
| 2022-01-31 | $59.17 | $61.14 | $59.14 | $60.96 | $60.22 | 283,464 |
| 2022-01-28 | $58.01 | $59.31 | $57.10 | $59.26 | $58.54 | 379,224 |
| 2022-01-27 | $59.94 | $60.30 | $57.77 | $57.79 | $57.09 | 374,757 |
| 2022-01-26 | $60.63 | $61.30 | $59.24 | $59.39 | $58.67 | 478,911 |
| 2022-01-25 | $60.79 | $60.90 | $59.15 | $60.14 | $59.41 | 643,478 |
| 2022-01-24 | $59.81 | $61.84 | $59.43 | $61.72 | $60.97 | 616,268 |
| 2022-01-21 | $62.39 | $62.39 | $60.86 | $60.89 | $60.15 | 543,134 |
| 2022-01-20 | $62.99 | $64.59 | $62.63 | $62.66 | $61.90 | 556,532 |
| 2022-01-19 | $61.42 | $62.95 | $61.13 | $62.39 | $61.63 | 499,102 |
| 2022-01-18 | $61.70 | $62.16 | $60.72 | $61.35 | $60.60 | 532,961 |
| 2022-01-14 | $62.06 | $62.60 | $61.58 | $61.86 | $61.11 | 474,823 |
| 2022-01-13 | $62.10 | $62.88 | $61.78 | $62.37 | $61.61 | 573,352 |
| 2022-01-12 | $60.67 | $61.73 | $60.44 | $61.69 | $60.94 | 692,392 |
| 2022-01-11 | $60.38 | $61.09 | $59.34 | $60.56 | $59.82 | 486,729 |
| 2022-01-10 | $59.20 | $60.44 | $58.79 | $60.38 | $59.65 | 525,885 |
| 2022-01-07 | $60.39 | $60.92 | $58.77 | $59.79 | $59.06 | 630,375 |
| 2022-01-06 | $61.42 | $61.42 | $59.88 | $60.78 | $60.04 | 448,939 |
| 2022-01-05 | $60.99 | $62.21 | $60.58 | $60.74 | $60.00 | 825,666 |
| 2022-01-04 | $61.35 | $61.68 | $60.77 | $61.21 | $60.47 | 243,643 |
| 2022-01-03 | $61.15 | $61.73 | $60.36 | $61.42 | $60.67 | 273,397 |
| 2021-12-31 | $61.06 | $61.46 | $60.81 | $61.21 | $60.47 | 221,859 |
| 2021-12-30 | $61.79 | $61.85 | $61.20 | $61.23 | $60.49 | 258,635 |
| 2021-12-29 | $61.59 | $62.20 | $61.47 | $61.47 | $60.72 | 293,869 |
| 2021-12-28 | $62.23 | $62.45 | $61.37 | $61.67 | $60.92 | 197,032 |
| 2021-12-27 | $61.41 | $62.14 | $60.87 | $62.08 | $61.32 | 196,909 |
| 2021-12-23 | $60.58 | $61.53 | $60.21 | $61.25 | $60.51 | 345,051 |
| 2021-12-22 | $61.03 | $61.12 | $60.19 | $60.71 | $59.97 | 406,390 |
| 2021-12-21 | $60.70 | $61.16 | $60.21 | $61.01 | $60.27 | 618,475 |
| 2021-12-20 | $61.91 | $62.06 | $59.55 | $60.08 | $59.35 | 600,114 |
| 2021-12-17 | $62.72 | $63.65 | $62.33 | $62.62 | $61.86 | 681,828 |
| 2021-12-16 | $63.86 | $64.25 | $62.86 | $63.41 | $62.64 | 533,771 |
| 2021-12-15 | $63.82 | $63.82 | $62.65 | $63.37 | $62.60 | 434,519 |
| 2021-12-14 | $65.82 | $65.97 | $63.44 | $63.66 | $62.89 | 744,256 |
| 2021-12-13 | $67.37 | $67.37 | $65.88 | $65.91 | $65.11 | 518,444 |
| 2021-12-10 | $68.08 | $68.18 | $67.05 | $67.52 | $66.70 | 353,424 |
| 2021-12-09 | $70.07 | $70.28 | $68.01 | $68.09 | $67.26 | 373,179 |
| 2021-12-08 | $70.97 | $70.98 | $69.98 | $70.30 | $69.44 | 300,526 |
| 2021-12-07 | $70.52 | $71.65 | $70.18 | $70.84 | $69.98 | 268,857 |
| 2021-12-06 | $68.67 | $69.88 | $68.54 | $69.56 | $68.71 | 188,622 |
| 2021-12-03 | $69.29 | $69.71 | $67.84 | $68.57 | $67.74 | 237,494 |
| 2021-12-02 | $66.95 | $69.14 | $66.95 | $68.93 | $68.09 | 557,877 |
| 2021-12-01 | $68.59 | $68.86 | $66.72 | $66.83 | $66.02 | 651,899 |
| 2021-11-30 | $69.12 | $69.62 | $67.68 | $67.88 | $67.05 | 428,042 |
| 2021-11-29 | $69.80 | $70.33 | $69.02 | $69.50 | $68.65 | 391,650 |
| 2021-11-26 | $69.38 | $70.26 | $68.93 | $69.11 | $68.27 | 179,100 |
| 2021-11-24 | $69.63 | $70.43 | $69.31 | $70.34 | $69.48 | 157,982 |
| 2021-11-23 | $70.15 | $70.34 | $69.24 | $70.11 | $69.26 | 263,027 |
| 2021-11-22 | $72.73 | $73.18 | $70.47 | $70.49 | $69.39 | 264,671 |
| 2021-11-19 | $72.91 | $73.63 | $72.60 | $72.72 | $71.58 | 241,286 |
| 2021-11-18 | $72.67 | $73.18 | $72.11 | $72.75 | $71.61 | 341,760 |
| 2021-11-17 | $72.40 | $72.68 | $71.91 | $72.40 | $71.27 | 478,303 |
| 2021-11-16 | $71.50 | $72.86 | $71.20 | $72.60 | $71.46 | 238,020 |
| 2021-11-15 | $71.16 | $71.93 | $70.88 | $71.55 | $70.43 | 244,126 |
| 2021-11-12 | $70.26 | $71.51 | $70.26 | $70.99 | $69.88 | 329,751 |
| 2021-11-11 | $70.76 | $70.90 | $70.00 | $70.26 | $69.16 | 209,161 |
| 2021-11-10 | $70.59 | $71.93 | $70.36 | $70.58 | $69.47 | 358,311 |
| 2021-11-09 | $70.72 | $71.02 | $69.91 | $70.69 | $69.58 | 417,157 |
| 2021-11-08 | $74.03 | $74.08 | $70.10 | $70.72 | $69.61 | 742,308 |
| 2021-11-05 | $69.50 | $76.18 | $69.29 | $74.49 | $73.32 | 1,232,264 |
| 2021-11-04 | $68.18 | $69.03 | $67.43 | $68.82 | $67.74 | 558,234 |
| 2021-11-03 | $68.49 | $68.61 | $67.39 | $68.02 | $66.95 | 507,933 |
| 2021-11-02 | $67.93 | $69.90 | $67.17 | $68.39 | $67.32 | 450,650 |
| 2021-11-01 | $68.36 | $68.73 | $67.95 | $68.34 | $67.27 | 186,530 |
| 2021-10-29 | $67.87 | $68.60 | $67.72 | $68.35 | $67.28 | 269,525 |
| 2021-10-28 | $67.49 | $68.12 | $67.04 | $68.00 | $66.93 | 254,621 |
| 2021-10-27 | $67.77 | $68.10 | $66.92 | $67.30 | $66.25 | 570,613 |
| 2021-10-26 | $68.63 | $68.63 | $67.52 | $67.76 | $66.70 | 530,805 |
| 2021-10-25 | $67.44 | $68.77 | $67.20 | $68.55 | $67.48 | 309,216 |
| 2021-10-22 | $67.23 | $67.85 | $66.86 | $67.54 | $66.48 | 422,571 |
| 2021-10-21 | $67.41 | $67.57 | $66.71 | $67.29 | $66.24 | 290,889 |
| 2021-10-20 | $68.30 | $68.46 | $67.12 | $67.26 | $66.21 | 521,676 |
| 2021-10-19 | $67.65 | $68.09 | $67.04 | $67.99 | $66.92 | 362,790 |
| 2021-10-18 | $66.31 | $67.45 | $66.00 | $67.38 | $66.32 | 330,988 |
| 2021-10-15 | $66.31 | $67.05 | $66.10 | $66.60 | $65.56 | 272,842 |
| 2021-10-14 | $65.50 | $66.17 | $65.42 | $66.12 | $65.08 | 169,672 |
| 2021-10-13 | $63.98 | $65.05 | $63.88 | $64.88 | $63.86 | 237,182 |
| 2021-10-12 | $63.36 | $64.45 | $63.26 | $63.57 | $62.57 | 475,308 |
| 2021-10-11 | $63.77 | $64.36 | $63.24 | $63.27 | $62.28 | 111,157 |
| 2021-10-08 | $64.29 | $64.67 | $63.59 | $63.66 | $62.66 | 276,991 |
| 2021-10-07 | $63.38 | $65.06 | $63.36 | $64.25 | $63.24 | 355,009 |
| 2021-10-06 | $63.00 | $63.64 | $62.27 | $62.86 | $61.87 | 279,471 |
| 2021-10-05 | $62.40 | $63.76 | $61.93 | $63.45 | $62.46 | 471,904 |
| 2021-10-04 | $61.66 | $62.28 | $61.06 | $62.12 | $61.15 | 490,943 |
| 2021-10-01 | $61.41 | $61.94 | $60.97 | $61.59 | $60.62 | 332,112 |
| 2021-09-30 | $61.81 | $62.37 | $61.38 | $61.66 | $60.69 | 325,663 |
| 2021-09-29 | $61.18 | $61.92 | $60.90 | $61.49 | $60.53 | 211,923 |
| 2021-09-28 | $61.39 | $61.86 | $60.54 | $60.90 | $59.95 | 431,414 |
| 2021-09-27 | $61.86 | $62.33 | $61.39 | $62.18 | $61.21 | 330,975 |
| 2021-09-24 | $61.85 | $62.23 | $61.50 | $61.98 | $61.01 | 365,208 |
| 2021-09-23 | $62.90 | $63.18 | $62.46 | $62.56 | $61.58 | 350,474 |
| 2021-09-22 | $61.50 | $62.78 | $61.00 | $62.42 | $61.44 | 362,971 |
| 2021-09-21 | $61.41 | $61.81 | $60.54 | $61.17 | $60.21 | 532,184 |
| 2021-09-20 | $60.01 | $61.50 | $59.95 | $61.41 | $60.45 | 639,855 |
| 2021-09-17 | $62.90 | $62.93 | $61.40 | $61.57 | $60.61 | 1,025,286 |
| 2021-09-16 | $63.96 | $64.22 | $62.86 | $62.94 | $61.95 | 240,332 |
| 2021-09-15 | $63.39 | $64.05 | $62.99 | $63.86 | $62.86 | 167,768 |
| 2021-09-14 | $63.83 | $64.27 | $63.05 | $63.31 | $62.32 | 217,940 |
| 2021-09-13 | $65.38 | $65.38 | $63.57 | $63.75 | $62.75 | 322,806 |
| 2021-09-10 | $64.27 | $65.42 | $64.21 | $64.97 | $63.95 | 343,158 |
| 2021-09-09 | $63.41 | $64.40 | $63.07 | $64.15 | $63.14 | 386,340 |
| 2021-09-08 | $61.71 | $62.99 | $61.48 | $62.96 | $61.97 | 314,071 |
| 2021-09-07 | $62.68 | $62.83 | $61.92 | $61.92 | $60.95 | 619,470 |
| 2021-09-03 | $64.29 | $64.29 | $62.84 | $62.88 | $61.89 | 360,234 |
| 2021-09-02 | $63.83 | $64.70 | $63.56 | $64.12 | $63.12 | 399,300 |
| 2021-09-01 | $62.62 | $63.62 | $62.56 | $63.35 | $62.36 | 446,659 |
| 2021-08-31 | $63.31 | $63.39 | $62.56 | $62.59 | $61.61 | 458,041 |
| 2021-08-30 | $62.58 | $63.14 | $62.29 | $63.00 | $62.01 | 231,150 |
| 2021-08-27 | $62.48 | $63.00 | $62.07 | $62.63 | $61.65 | 578,968 |
| 2021-08-26 | $62.16 | $62.23 | $61.72 | $62.22 | $61.24 | 375,217 |
| 2021-08-25 | $62.17 | $62.69 | $61.80 | $62.26 | $61.28 | 484,418 |
| 2021-08-24 | $61.80 | $62.36 | $61.32 | $62.02 | $61.05 | 538,073 |
| 2021-08-23 | $62.04 | $62.22 | $60.99 | $61.86 | $60.65 | 696,100 |
| 2021-08-20 | $61.21 | $62.00 | $60.71 | $61.67 | $60.46 | 622,903 |
| 2021-08-19 | $60.39 | $61.37 | $59.86 | $61.13 | $59.93 | 654,052 |
| 2021-08-18 | $62.90 | $62.90 | $60.49 | $60.62 | $59.43 | 1,643,233 |
| 2021-08-17 | $62.50 | $63.02 | $62.14 | $62.76 | $61.53 | 1,409,564 |
| 2021-08-16 | $60.97 | $63.16 | $60.48 | $63.05 | $61.81 | 831,318 |
| 2021-08-13 | $61.41 | $61.81 | $60.38 | $61.54 | $60.33 | 699,042 |
| 2021-08-12 | $60.47 | $61.68 | $59.68 | $61.48 | $60.27 | 496,774 |
| 2021-08-11 | $59.75 | $60.48 | $59.47 | $60.39 | $59.20 | 317,908 |
| 2021-08-10 | $58.93 | $60.67 | $58.63 | $59.41 | $58.24 | 548,663 |
| 2021-08-09 | $62.01 | $62.21 | $59.01 | $59.21 | $58.05 | 1,005,109 |
| 2021-08-06 | $57.01 | $58.80 | $53.33 | $58.28 | $57.14 | 1,727,981 |
| 2021-08-05 | $58.75 | $59.62 | $58.28 | $59.61 | $58.44 | 422,459 |
| 2021-08-04 | $58.21 | $59.05 | $58.21 | $58.39 | $57.24 | 269,585 |
| 2021-08-03 | $59.29 | $59.52 | $58.40 | $58.63 | $57.48 | 294,515 |
| 2021-08-02 | $60.16 | $60.35 | $59.11 | $59.13 | $57.97 | 133,595 |
| 2021-07-30 | $59.21 | $59.86 | $59.21 | $59.73 | $58.56 | 203,461 |
| 2021-07-29 | $59.62 | $60.28 | $59.51 | $59.60 | $58.43 | 173,775 |
| 2021-07-28 | $59.12 | $59.54 | $58.44 | $59.30 | $58.14 | 201,571 |
| 2021-07-27 | $59.79 | $60.37 | $58.56 | $59.15 | $57.99 | 267,303 |
| 2021-07-26 | $60.35 | $60.50 | $59.41 | $59.84 | $58.67 | 232,562 |
| 2021-07-23 | $60.72 | $61.07 | $60.43 | $60.54 | $59.35 | 197,250 |
| 2021-07-22 | $61.08 | $61.08 | $60.60 | $60.63 | $59.44 | 219,381 |
| 2021-07-21 | $60.06 | $61.15 | $59.95 | $60.84 | $59.65 | 139,387 |
| 2021-07-20 | $58.10 | $60.11 | $57.87 | $59.89 | $58.71 | 161,023 |
| 2021-07-19 | $59.01 | $59.04 | $57.79 | $58.17 | $57.03 | 314,588 |
| 2021-07-16 | $59.01 | $60.42 | $58.83 | $59.94 | $58.76 | 457,156 |
| 2021-07-15 | $59.24 | $59.24 | $58.23 | $58.76 | $57.61 | 202,594 |
| 2021-07-14 | $59.88 | $60.33 | $59.22 | $59.28 | $58.12 | 212,456 |
| 2021-07-13 | $59.27 | $59.74 | $59.17 | $59.50 | $58.33 | 216,203 |
| 2021-07-12 | $59.26 | $59.69 | $59.08 | $59.53 | $58.36 | 218,538 |
| 2021-07-09 | $59.11 | $59.72 | $58.98 | $59.67 | $58.50 | 231,400 |
| 2021-07-08 | $59.67 | $59.94 | $58.75 | $58.94 | $57.78 | 330,345 |
| 2021-07-07 | $59.52 | $60.57 | $59.47 | $60.27 | $59.09 | 211,495 |
| 2021-07-06 | $59.26 | $59.51 | $58.27 | $59.39 | $58.22 | 210,204 |
| 2021-07-02 | $60.19 | $60.19 | $59.51 | $59.87 | $58.70 | 226,411 |
| 2021-07-01 | $59.38 | $59.91 | $58.57 | $59.77 | $58.60 | 158,836 |
| 2021-06-30 | $59.24 | $59.62 | $58.84 | $59.28 | $58.12 | 296,558 |
| 2021-06-29 | $58.69 | $59.42 | $57.83 | $59.19 | $58.03 | 396,399 |
| 2021-06-28 | $60.23 | $60.53 | $58.79 | $59.03 | $57.87 | 697,797 |
| 2021-06-25 | $61.41 | $61.49 | $60.32 | $60.59 | $59.40 | 223,339 |
| 2021-06-24 | $61.43 | $61.56 | $60.51 | $61.16 | $59.96 | 223,015 |
| 2021-06-23 | $60.91 | $61.35 | $60.55 | $60.91 | $59.71 | 211,257 |
| 2021-06-22 | $59.84 | $61.05 | $59.61 | $60.80 | $59.61 | 300,872 |
| 2021-06-21 | $59.27 | $59.85 | $58.82 | $59.80 | $58.63 | 217,611 |
| 2021-06-18 | $58.36 | $59.78 | $58.29 | $58.93 | $57.77 | 320,926 |
| 2021-06-17 | $59.10 | $59.20 | $58.06 | $58.92 | $57.76 | 323,997 |
| 2021-06-16 | $59.62 | $60.22 | $59.05 | $59.19 | $58.03 | 644,594 |
| 2021-06-15 | $59.56 | $59.87 | $58.97 | $59.32 | $58.16 | 652,794 |
| 2021-06-14 | $58.65 | $60.00 | $58.54 | $59.54 | $58.37 | 1,073,278 |
| 2021-06-11 | $58.01 | $58.79 | $57.90 | $58.66 | $57.51 | 1,283,396 |
| 2021-06-10 | $57.72 | $57.98 | $57.05 | $57.68 | $56.55 | 443,140 |
| 2021-06-09 | $58.64 | $58.70 | $57.53 | $57.66 | $56.53 | 329,631 |
| 2021-06-08 | $58.51 | $58.75 | $57.85 | $58.49 | $57.34 | 496,573 |
| 2021-06-07 | $59.41 | $59.86 | $58.03 | $58.10 | $56.96 | 438,426 |
| 2021-06-04 | $60.23 | $60.76 | $59.23 | $59.59 | $58.42 | 227,132 |
| 2021-06-03 | $60.19 | $60.47 | $59.59 | $59.82 | $58.65 | 233,792 |
| 2021-06-02 | $59.81 | $60.65 | $59.40 | $60.59 | $59.40 | 636,865 |
| 2021-06-01 | $60.05 | $60.46 | $59.50 | $59.54 | $58.37 | 732,263 |
| 2021-05-28 | $60.39 | $60.39 | $59.45 | $59.71 | $58.54 | 544,138 |
| 2021-05-27 | $61.02 | $61.18 | $60.01 | $60.23 | $59.05 | 476,589 |
| 2021-05-26 | $61.70 | $62.26 | $60.91 | $60.91 | $59.71 | 895,232 |
| 2021-05-25 | $62.20 | $62.20 | $60.86 | $61.40 | $60.20 | 506,835 |
| 2021-05-24 | $62.56 | $62.62 | $61.85 | $62.30 | $60.86 | 157,641 |
| 2021-05-21 | $62.32 | $62.75 | $61.93 | $62.12 | $60.68 | 316,544 |
| 2021-05-20 | $62.04 | $62.76 | $61.43 | $61.98 | $60.55 | 296,743 |
| 2021-05-19 | $60.37 | $61.54 | $59.84 | $61.52 | $60.10 | 295,125 |
| 2021-05-18 | $62.89 | $62.98 | $61.18 | $61.18 | $59.77 | 336,206 |
| 2021-05-17 | $63.02 | $63.24 | $62.29 | $62.95 | $61.49 | 752,656 |
| 2021-05-14 | $61.64 | $63.43 | $61.49 | $63.23 | $61.77 | 342,321 |
| 2021-05-13 | $60.60 | $62.02 | $60.41 | $61.41 | $59.99 | 522,717 |
| 2021-05-12 | $64.34 | $64.53 | $60.25 | $60.54 | $59.14 | 973,335 |
| 2021-05-11 | $66.51 | $68.22 | $65.33 | $65.39 | $63.88 | 1,248,515 |
| 2021-05-10 | $67.34 | $68.44 | $66.63 | $67.50 | $65.94 | 472,571 |
| 2021-05-07 | $66.30 | $67.32 | $66.27 | $67.09 | $65.54 | 322,667 |
| 2021-05-06 | $65.30 | $66.07 | $65.30 | $66.07 | $64.54 | 804,494 |
| 2021-05-05 | $62.96 | $66.70 | $62.63 | $65.45 | $63.94 | 1,020,900 |
| 2021-05-04 | $62.67 | $63.06 | $61.88 | $62.41 | $60.97 | 623,580 |
| 2021-05-03 | $63.95 | $64.26 | $63.11 | $63.14 | $61.68 | 790,542 |
| 2021-04-30 | $64.48 | $64.69 | $63.54 | $63.60 | $62.13 | 273,718 |
| 2021-04-29 | $64.10 | $64.78 | $63.84 | $64.64 | $63.15 | 266,474 |
| 2021-04-28 | $63.37 | $64.20 | $63.34 | $63.84 | $62.36 | 231,454 |
| 2021-04-27 | $63.16 | $63.78 | $62.93 | $63.55 | $62.08 | 184,027 |
| 2021-04-26 | $63.22 | $63.67 | $62.62 | $63.19 | $61.73 | 303,951 |
| 2021-04-23 | $62.45 | $63.45 | $61.75 | $63.18 | $61.72 | 376,660 |
| 2021-04-22 | $62.62 | $62.67 | $62.02 | $62.15 | $60.71 | 507,290 |
| 2021-04-21 | $62.04 | $62.73 | $61.22 | $62.42 | $60.98 | 705,227 |
| 2021-04-20 | $62.43 | $62.88 | $61.69 | $62.38 | $60.94 | 577,262 |
| 2021-04-19 | $62.93 | $63.01 | $62.51 | $62.60 | $61.15 | 527,308 |
| 2021-04-16 | $63.19 | $63.20 | $62.58 | $62.87 | $61.42 | 481,247 |
| 2021-04-15 | $62.35 | $63.12 | $62.09 | $63.05 | $61.59 | 467,914 |
| 2021-04-14 | $63.15 | $63.18 | $61.73 | $61.94 | $60.51 | 1,207,832 |
| 2021-04-13 | $62.95 | $63.58 | $62.54 | $63.19 | $61.73 | 693,448 |
| 2021-04-12 | $62.13 | $63.41 | $61.97 | $63.26 | $61.80 | 495,942 |
| 2021-04-09 | $61.91 | $62.63 | $61.51 | $62.43 | $60.99 | 446,338 |
| 2021-04-08 | $61.75 | $61.81 | $60.92 | $61.56 | $60.14 | 564,195 |
| 2021-04-07 | $61.00 | $61.46 | $60.66 | $61.41 | $59.99 | 576,742 |
| 2021-04-06 | $61.41 | $61.42 | $60.31 | $60.91 | $59.50 | 515,099 |
| 2021-04-05 | $60.76 | $61.78 | $59.74 | $61.44 | $60.02 | 830,259 |
| 2021-04-01 | $58.78 | $60.50 | $58.53 | $60.48 | $59.08 | 504,606 |
| 2021-03-31 | $58.63 | $59.06 | $58.27 | $58.55 | $57.20 | 660,372 |
| 2021-03-30 | $57.79 | $58.52 | $56.97 | $58.17 | $56.82 | 433,985 |
| 2021-03-29 | $59.32 | $59.60 | $57.39 | $57.83 | $56.49 | 706,724 |
| 2021-03-26 | $57.18 | $59.54 | $56.70 | $59.51 | $58.13 | 645,573 |
| 2021-03-25 | $56.80 | $57.11 | $55.57 | $57.03 | $55.71 | 615,855 |
| 2021-03-24 | $56.43 | $57.04 | $56.11 | $56.60 | $55.29 | 563,352 |
| 2021-03-23 | $56.81 | $56.96 | $56.39 | $56.44 | $55.13 | 626,815 |
| 2021-03-22 | $56.60 | $56.91 | $56.03 | $56.72 | $55.41 | 444,986 |
| 2021-03-19 | $55.99 | $57.01 | $55.67 | $56.76 | $55.45 | 507,655 |
| 2021-03-18 | $55.96 | $56.30 | $55.17 | $55.75 | $54.46 | 352,907 |
| 2021-03-17 | $56.47 | $56.82 | $55.71 | $56.60 | $55.29 | 393,696 |
| 2021-03-16 | $57.14 | $57.71 | $56.25 | $56.61 | $55.30 | 823,029 |
| 2021-03-15 | $57.42 | $58.42 | $57.12 | $57.34 | $56.01 | 1,066,910 |
| 2021-03-12 | $56.80 | $57.68 | $55.97 | $57.46 | $56.13 | 900,909 |
| 2021-03-11 | $54.94 | $57.20 | $54.94 | $57.16 | $55.84 | 755,346 |
| 2021-03-10 | $54.14 | $55.29 | $53.92 | $54.87 | $53.60 | 1,075,996 |
| 2021-03-09 | $53.59 | $53.91 | $53.03 | $53.54 | $52.30 | 716,324 |
| 2021-03-08 | $54.30 | $54.60 | $52.44 | $52.53 | $51.32 | 581,783 |
| 2021-03-05 | $51.49 | $54.41 | $51.21 | $54.33 | $53.07 | 1,005,842 |
| 2021-03-04 | $52.15 | $52.48 | $50.61 | $51.12 | $49.94 | 922,255 |
| 2021-03-03 | $52.56 | $53.16 | $51.88 | $52.11 | $50.90 | 1,303,098 |
| 2021-03-02 | $54.18 | $54.71 | $52.45 | $52.51 | $51.30 | 759,747 |
| 2021-03-01 | $55.10 | $55.10 | $54.18 | $54.37 | $53.11 | 482,852 |
| 2021-02-26 | $54.97 | $55.44 | $54.08 | $54.32 | $53.06 | 867,613 |
| 2021-02-25 | $54.22 | $55.10 | $54.14 | $54.83 | $53.56 | 837,955 |
| 2021-02-24 | $53.44 | $54.52 | $52.38 | $54.35 | $53.09 | 934,808 |
| 2021-02-23 | $51.09 | $53.13 | $50.85 | $52.99 | $51.76 | 987,317 |
| 2021-02-22 | $52.87 | $53.12 | $50.88 | $51.50 | $50.31 | 1,227,485 |
| 2021-02-19 | $56.23 | $56.85 | $52.39 | $53.13 | $51.90 | 2,246,952 |
| 2021-02-18 | $57.30 | $57.61 | $56.53 | $57.09 | $55.77 | 700,484 |
| 2021-02-17 | $57.12 | $58.26 | $56.18 | $57.40 | $56.07 | 829,130 |
| 2021-02-16 | $58.38 | $59.36 | $57.38 | $57.43 | $56.10 | 675,939 |
| 2021-02-12 | $56.57 | $58.38 | $56.57 | $58.00 | $56.66 | 1,022,887 |
| 2021-02-11 | $57.24 | $57.24 | $55.86 | $56.92 | $55.60 | 834,270 |
| 2021-02-10 | $57.21 | $57.26 | $56.04 | $56.99 | $55.46 | 1,081,825 |
| 2021-02-09 | $57.71 | $59.00 | $56.80 | $56.88 | $55.35 | 629,774 |
| 2021-02-08 | $59.57 | $59.57 | $57.90 | $58.17 | $56.61 | 508,686 |
| 2021-02-05 | $58.86 | $59.57 | $58.72 | $59.01 | $57.42 | 1,061,502 |
| 2021-02-04 | $58.00 | $58.79 | $57.95 | $58.52 | $56.95 | 2,027,376 |
| 2021-02-03 | $61.08 | $61.08 | $59.42 | $59.62 | $58.02 | 798,689 |
| 2021-02-02 | $61.39 | $61.70 | $60.49 | $60.85 | $59.21 | 675,277 |
| 2021-02-01 | $59.21 | $61.01 | $59.06 | $60.70 | $59.07 | 794,834 |
| 2021-01-29 | $60.75 | $60.75 | $58.79 | $58.91 | $57.33 | 589,093 |
| 2021-01-28 | $60.28 | $61.41 | $59.86 | $60.73 | $59.10 | 1,029,173 |
| 2021-01-27 | $62.67 | $62.67 | $58.90 | $59.68 | $58.08 | 1,450,333 |
| 2021-01-26 | $63.79 | $64.11 | $63.00 | $63.14 | $61.44 | 636,880 |
| 2021-01-25 | $63.30 | $64.03 | $62.83 | $63.54 | $61.83 | 685,681 |
| 2021-01-22 | $62.31 | $63.33 | $62.17 | $63.04 | $61.35 | 616,844 |
| 2021-01-21 | $62.48 | $63.05 | $62.24 | $62.83 | $61.14 | 363,032 |
| 2021-01-20 | $62.65 | $63.19 | $61.99 | $62.62 | $60.94 | 583,697 |
| 2021-01-19 | $60.96 | $62.89 | $60.51 | $62.36 | $60.68 | 1,081,334 |
| 2021-01-15 | $61.30 | $61.88 | $59.51 | $60.47 | $58.84 | 1,342,651 |
| 2021-01-14 | $63.21 | $63.59 | $61.72 | $61.92 | $60.26 | 836,376 |
| 2021-01-13 | $65.53 | $65.71 | $63.20 | $63.31 | $61.61 | 1,372,488 |
| 2021-01-12 | $63.74 | $65.47 | $62.26 | $65.34 | $63.58 | 1,056,118 |
| 2021-01-11 | $68.33 | $68.64 | $65.96 | $65.96 | $64.19 | 372,889 |
| 2021-01-08 | $70.25 | $70.43 | $68.41 | $69.12 | $67.26 | 399,349 |
| 2021-01-07 | $68.08 | $69.37 | $67.88 | $68.63 | $66.78 | 367,502 |
| 2021-01-06 | $68.12 | $68.54 | $67.02 | $67.75 | $65.93 | 607,277 |
| 2021-01-05 | $66.56 | $68.53 | $66.35 | $68.41 | $66.57 | 317,551 |
| 2021-01-04 | $68.82 | $69.31 | $66.32 | $66.66 | $64.87 | 534,635 |
| 2020-12-31 | $70.48 | $70.48 | $69.15 | $69.55 | $67.68 | 230,225 |
| 2020-12-30 | $69.23 | $70.66 | $69.23 | $70.34 | $68.45 | 279,680 |
| 2020-12-29 | $70.89 | $71.54 | $68.85 | $69.18 | $67.32 | 309,110 |
| 2020-12-28 | $71.55 | $71.61 | $69.82 | $70.35 | $68.46 | 263,831 |
| 2020-12-24 | $70.87 | $71.36 | $70.68 | $71.24 | $69.32 | 184,121 |
| 2020-12-23 | $70.29 | $71.43 | $70.29 | $70.86 | $68.95 | 391,307 |
| 2020-12-22 | $69.37 | $70.22 | $68.40 | $70.09 | $68.21 | 267,086 |
| 2020-12-21 | $67.43 | $69.80 | $67.43 | $69.36 | $67.50 | 535,882 |
| 2020-12-18 | $68.01 | $68.40 | $67.19 | $68.14 | $66.31 | 533,880 |
| 2020-12-17 | $67.85 | $68.57 | $67.32 | $67.35 | $65.54 | 451,814 |
| 2020-12-16 | $69.00 | $69.43 | $67.58 | $67.60 | $65.78 | 483,556 |
| 2020-12-15 | $70.14 | $70.61 | $69.09 | $69.10 | $67.24 | 644,690 |
| 2020-12-14 | $71.01 | $71.01 | $70.02 | $70.07 | $68.19 | 299,539 |
| 2020-12-11 | $72.24 | $72.24 | $69.46 | $70.68 | $68.78 | 390,126 |
| 2020-12-10 | $70.64 | $72.52 | $70.28 | $72.37 | $70.42 | 354,469 |
| 2020-12-09 | $72.28 | $72.81 | $70.36 | $70.75 | $68.85 | 492,950 |
| 2020-12-08 | $70.24 | $72.21 | $70.03 | $72.01 | $70.07 | 542,855 |
| 2020-12-07 | $69.15 | $70.54 | $68.63 | $70.16 | $68.27 | 270,819 |
| 2020-12-04 | $69.91 | $70.59 | $69.02 | $69.22 | $67.36 | 314,341 |
| 2020-12-03 | $69.91 | $70.73 | $69.67 | $69.83 | $67.95 | 258,617 |
| 2020-12-02 | $69.33 | $70.05 | $68.68 | $69.58 | $67.71 | 546,405 |
| 2020-12-01 | $72.01 | $72.43 | $69.04 | $69.54 | $67.67 | 671,177 |
| 2020-11-30 | $68.58 | $71.90 | $68.58 | $71.81 | $69.88 | 854,011 |
| 2020-11-27 | $67.43 | $68.95 | $67.32 | $68.30 | $66.46 | 193,073 |
| 2020-11-25 | $66.30 | $67.51 | $65.60 | $67.32 | $65.51 | 320,718 |
| 2020-11-24 | $65.56 | $66.38 | $64.28 | $66.36 | $64.58 | 401,697 |
| 2020-11-23 | $67.02 | $67.02 | $64.43 | $65.27 | $63.31 | 500,973 |
| 2020-11-20 | $65.16 | $66.85 | $64.66 | $66.42 | $64.42 | 643,135 |
| 2020-11-19 | $63.68 | $65.48 | $63.68 | $64.90 | $62.95 | 435,291 |
| 2020-11-18 | $63.09 | $64.46 | $63.09 | $63.65 | $61.73 | 864,980 |
| 2020-11-17 | $63.16 | $63.35 | $62.09 | $62.91 | $61.02 | 659,033 |
| 2020-11-16 | $63.86 | $63.99 | $62.78 | $63.13 | $61.23 | 454,156 |
| 2020-11-13 | $64.75 | $65.47 | $63.78 | $64.02 | $62.09 | 608,315 |
| 2020-11-12 | $65.72 | $66.76 | $64.29 | $64.65 | $62.70 | 699,985 |
| 2020-11-11 | $67.54 | $67.76 | $65.96 | $66.03 | $64.04 | 620,514 |
| 2020-11-10 | $69.77 | $69.80 | $67.13 | $67.32 | $65.29 | 650,890 |
| 2020-11-09 | $77.21 | $78.64 | $69.66 | $69.68 | $67.58 | 988,079 |
| 2020-11-06 | $69.94 | $75.94 | $68.44 | $75.20 | $72.94 | 2,415,195 |
| 2020-11-05 | $68.00 | $68.80 | $66.72 | $68.44 | $66.38 | 729,094 |
| 2020-11-04 | $64.89 | $67.09 | $63.88 | $67.00 | $64.98 | 617,923 |
| 2020-11-03 | $63.80 | $64.90 | $63.66 | $64.72 | $62.77 | 492,706 |
| 2020-11-02 | $61.10 | $63.21 | $61.07 | $63.21 | $61.31 | 407,997 |
| 2020-10-30 | $60.24 | $61.40 | $59.77 | $60.63 | $58.80 | 615,657 |
| 2020-10-29 | $59.99 | $61.07 | $59.83 | $60.56 | $58.74 | 407,740 |
| 2020-10-28 | $59.44 | $60.62 | $59.15 | $60.11 | $58.30 | 519,778 |
| 2020-10-27 | $60.08 | $60.82 | $60.04 | $60.31 | $58.49 | 549,435 |
| 2020-10-26 | $61.04 | $61.33 | $59.56 | $60.22 | $58.41 | 270,358 |
| 2020-10-23 | $61.80 | $62.23 | $61.21 | $61.80 | $59.94 | 128,195 |
| 2020-10-22 | $61.68 | $62.43 | $61.37 | $61.71 | $59.85 | 296,692 |
| 2020-10-21 | $62.31 | $63.14 | $61.59 | $61.59 | $59.74 | 218,265 |
| 2020-10-20 | $62.38 | $63.47 | $62.32 | $62.32 | $60.44 | 444,440 |
| 2020-10-19 | $64.37 | $64.43 | $62.13 | $62.44 | $60.56 | 355,398 |
| 2020-10-16 | $64.01 | $64.76 | $63.95 | $64.11 | $62.18 | 373,978 |
| 2020-10-15 | $62.72 | $63.78 | $62.33 | $63.46 | $61.55 | 250,041 |
| 2020-10-14 | $65.45 | $65.72 | $63.12 | $63.24 | $61.34 | 417,648 |
| 2020-10-13 | $65.47 | $65.98 | $64.92 | $65.56 | $63.59 | 298,483 |
| 2020-10-12 | $65.38 | $65.95 | $65.26 | $65.42 | $63.45 | 186,838 |
| 2020-10-09 | $64.00 | $65.48 | $63.95 | $65.27 | $63.31 | 336,667 |
| 2020-10-08 | $63.54 | $63.75 | $62.59 | $63.73 | $61.81 | 271,001 |
| 2020-10-07 | $61.93 | $63.62 | $61.93 | $63.43 | $61.52 | 473,500 |
| 2020-10-06 | $61.54 | $62.63 | $61.44 | $61.60 | $59.75 | 412,869 |
| 2020-10-05 | $60.28 | $61.48 | $59.81 | $61.43 | $59.58 | 249,299 |
| 2020-10-02 | $59.75 | $60.00 | $59.18 | $59.72 | $57.92 | 358,672 |
| 2020-10-01 | $59.73 | $60.69 | $59.58 | $60.61 | $58.79 | 404,297 |
| 2020-09-30 | $59.09 | $60.47 | $59.04 | $59.25 | $57.47 | 449,879 |
| 2020-09-29 | $58.22 | $59.20 | $57.91 | $59.14 | $57.36 | 311,248 |
| 2020-09-28 | $58.50 | $59.08 | $58.18 | $58.19 | $56.44 | 446,509 |
| 2020-09-25 | $56.56 | $58.16 | $56.46 | $58.01 | $56.26 | 355,357 |
| 2020-09-24 | $56.00 | $56.86 | $55.26 | $56.71 | $55.00 | 677,484 |
| 2020-09-23 | $57.22 | $57.58 | $56.10 | $56.37 | $54.67 | 452,831 |
| 2020-09-22 | $57.04 | $57.51 | $56.79 | $57.35 | $55.62 | 619,313 |
| 2020-09-21 | $57.16 | $57.16 | $55.76 | $57.01 | $55.29 | 478,155 |
| 2020-09-18 | $57.54 | $58.99 | $57.52 | $57.97 | $56.23 | 786,609 |
| 2020-09-17 | $56.35 | $57.36 | $56.05 | $57.11 | $55.39 | 274,583 |
| 2020-09-16 | $57.82 | $57.99 | $56.71 | $56.78 | $55.07 | 498,367 |
| 2020-09-15 | $57.90 | $58.40 | $57.53 | $57.69 | $55.95 | 519,142 |
| 2020-09-14 | $57.29 | $58.07 | $57.03 | $57.66 | $55.92 | 631,431 |
| 2020-09-11 | $57.17 | $57.71 | $56.68 | $57.07 | $55.35 | 235,882 |
| 2020-09-10 | $57.09 | $57.81 | $56.37 | $56.46 | $54.76 | 516,741 |
| 2020-09-09 | $56.48 | $57.26 | $56.48 | $56.98 | $55.26 | 300,358 |
| 2020-09-08 | $56.70 | $57.06 | $55.89 | $56.16 | $54.47 | 457,424 |
| 2020-09-04 | $58.21 | $58.48 | $56.23 | $57.17 | $55.45 | 447,762 |
| 2020-09-03 | $58.89 | $58.91 | $57.24 | $57.85 | $56.11 | 403,410 |
| 2020-09-02 | $58.87 | $59.20 | $58.37 | $58.96 | $57.19 | 463,843 |
| 2020-09-01 | $58.37 | $59.06 | $58.11 | $58.85 | $57.08 | 356,499 |
| 2020-08-31 | $59.70 | $59.89 | $58.36 | $58.45 | $56.69 | 398,854 |
| 2020-08-28 | $60.51 | $60.65 | $59.44 | $59.66 | $57.86 | 258,663 |
| 2020-08-27 | $61.45 | $61.69 | $59.99 | $60.38 | $58.56 | 318,898 |
| 2020-08-26 | $61.31 | $61.64 | $60.90 | $61.10 | $59.26 | 483,961 |
| 2020-08-25 | $62.20 | $62.42 | $60.82 | $60.94 | $59.11 | 603,978 |
| 2020-08-24 | $63.32 | $63.60 | $62.30 | $62.39 | $60.29 | 466,677 |
| 2020-08-21 | $62.60 | $63.62 | $61.72 | $63.07 | $60.95 | 426,131 |
| 2020-08-20 | $63.00 | $63.60 | $62.76 | $62.91 | $60.80 | 435,798 |
| 2020-08-19 | $62.74 | $64.08 | $62.74 | $63.23 | $61.11 | 532,749 |
| 2020-08-18 | $63.17 | $63.68 | $62.63 | $62.73 | $60.62 | 990,922 |
| 2020-08-17 | $62.15 | $64.17 | $62.03 | $63.37 | $61.24 | 708,207 |
| 2020-08-14 | $61.22 | $62.66 | $60.82 | $62.19 | $60.10 | 811,139 |
| 2020-08-13 | $61.66 | $62.17 | $60.96 | $61.66 | $59.59 | 808,660 |
| 2020-08-12 | $57.75 | $62.23 | $57.75 | $61.90 | $59.82 | 1,189,245 |
| 2020-08-11 | $58.13 | $59.13 | $56.69 | $57.47 | $55.54 | 1,229,422 |
| 2020-08-10 | $55.48 | $58.37 | $55.41 | $58.13 | $56.18 | 809,999 |
| 2020-08-07 | $49.17 | $55.88 | $49.16 | $55.71 | $53.84 | 1,680,739 |
| 2020-08-06 | $48.35 | $49.04 | $47.96 | $48.92 | $47.28 | 559,390 |
| 2020-08-05 | $47.43 | $48.29 | $47.39 | $48.24 | $46.62 | 612,968 |
| 2020-08-04 | $46.62 | $47.34 | $46.39 | $47.19 | $45.60 | 620,912 |
| 2020-08-03 | $46.51 | $47.23 | $46.39 | $46.70 | $45.13 | 462,289 |
| 2020-07-31 | $46.28 | $46.30 | $45.60 | $46.28 | $44.73 | 673,995 |
| 2020-07-30 | $45.02 | $46.38 | $44.90 | $46.30 | $44.74 | 599,175 |
| 2020-07-29 | $44.77 | $45.69 | $44.72 | $45.60 | $44.07 | 393,014 |
| 2020-07-28 | $44.44 | $44.70 | $44.01 | $44.58 | $43.08 | 446,009 |
| 2020-07-27 | $44.22 | $44.52 | $43.81 | $44.44 | $42.95 | 387,776 |
| 2020-07-24 | $44.49 | $44.49 | $43.80 | $44.07 | $42.59 | 171,745 |
| 2020-07-23 | $44.94 | $45.68 | $44.43 | $44.56 | $43.06 | 341,065 |
| 2020-07-22 | $43.11 | $45.62 | $42.91 | $44.98 | $43.47 | 1,254,189 |
| 2020-07-21 | $42.83 | $43.10 | $42.53 | $42.69 | $41.26 | 526,783 |
| 2020-07-20 | $42.55 | $42.64 | $41.99 | $42.48 | $41.05 | 269,717 |
| 2020-07-17 | $42.62 | $42.79 | $42.33 | $42.55 | $41.12 | 243,393 |
| 2020-07-16 | $42.44 | $42.67 | $42.18 | $42.47 | $41.04 | 435,656 |
| 2020-07-15 | $42.18 | $42.84 | $42.15 | $42.49 | $41.06 | 366,655 |
| 2020-07-14 | $41.34 | $41.98 | $41.06 | $41.92 | $40.51 | 246,320 |
| 2020-07-13 | $41.72 | $41.72 | $41.01 | $41.28 | $39.89 | 418,106 |
| 2020-07-10 | $41.20 | $41.50 | $40.75 | $41.41 | $40.02 | 244,643 |
| 2020-07-09 | $41.20 | $41.35 | $40.47 | $41.27 | $39.88 | 283,462 |
| 2020-07-08 | $40.98 | $41.55 | $40.86 | $41.24 | $39.85 | 407,824 |
| 2020-07-07 | $40.78 | $41.64 | $40.72 | $41.01 | $39.63 | 486,587 |
| 2020-07-06 | $40.90 | $41.02 | $40.58 | $40.78 | $39.41 | 686,602 |
| 2020-07-02 | $40.41 | $40.80 | $40.10 | $40.46 | $39.10 | 359,762 |
| 2020-07-01 | $40.81 | $40.87 | $40.02 | $40.16 | $38.81 | 298,977 |
| 2020-06-30 | $39.58 | $40.97 | $39.58 | $40.85 | $39.48 | 333,827 |
| 2020-06-29 | $39.74 | $39.92 | $39.14 | $39.59 | $38.26 | 265,830 |
| 2020-06-26 | $39.66 | $39.97 | $39.25 | $39.58 | $38.25 | 202,093 |
| 2020-06-25 | $40.28 | $40.29 | $39.19 | $39.81 | $38.47 | 347,971 |
| 2020-06-24 | $39.92 | $40.76 | $39.92 | $40.48 | $39.12 | 581,627 |
| 2020-06-23 | $40.68 | $40.78 | $40.27 | $40.31 | $38.96 | 281,083 |
| 2020-06-22 | $40.00 | $40.70 | $39.76 | $40.46 | $39.10 | 237,458 |
| 2020-06-19 | $40.72 | $40.72 | $39.66 | $39.77 | $38.43 | 362,199 |
| 2020-06-18 | $40.60 | $40.81 | $40.38 | $40.41 | $39.05 | 152,562 |
| 2020-06-17 | $41.18 | $41.41 | $40.67 | $40.96 | $39.58 | 196,933 |
| 2020-06-16 | $41.17 | $41.57 | $40.59 | $41.16 | $39.78 | 233,253 |
| 2020-06-15 | $39.17 | $40.54 | $38.80 | $40.35 | $38.99 | 280,234 |
| 2020-06-12 | $40.21 | $40.50 | $39.29 | $39.86 | $38.52 | 270,797 |
| 2020-06-11 | $40.80 | $40.80 | $39.44 | $39.52 | $38.19 | 439,292 |
| 2020-06-10 | $42.44 | $42.53 | $40.87 | $41.59 | $40.19 | 565,930 |
| 2020-06-09 | $42.87 | $43.11 | $42.55 | $42.78 | $41.34 | 459,937 |
| 2020-06-08 | $43.31 | $43.52 | $43.12 | $43.29 | $41.84 | 465,178 |
| 2020-06-05 | $43.86 | $44.03 | $43.21 | $43.47 | $42.01 | 274,132 |
| 2020-06-04 | $42.59 | $43.51 | $42.59 | $43.12 | $41.67 | 412,448 |
| 2020-06-03 | $43.08 | $43.39 | $42.83 | $42.87 | $41.43 | 784,256 |
| 2020-06-02 | $43.60 | $43.79 | $42.41 | $42.88 | $41.44 | 674,783 |
| 2020-06-01 | $43.40 | $43.76 | $43.08 | $43.63 | $42.16 | 949,420 |
| 2020-05-29 | $42.80 | $43.71 | $42.67 | $43.27 | $41.82 | 1,659,627 |
| 2020-05-28 | $41.50 | $43.06 | $41.44 | $42.71 | $41.28 | 927,619 |
| 2020-05-27 | $41.20 | $41.40 | $40.17 | $41.34 | $39.95 | 607,318 |
| 2020-05-26 | $40.54 | $41.23 | $40.51 | $41.05 | $39.67 | 1,016,174 |
| 2020-05-22 | $40.26 | $40.26 | $39.67 | $39.99 | $38.46 | 489,586 |
| 2020-05-21 | $40.61 | $40.64 | $40.05 | $40.15 | $38.61 | 450,291 |
| 2020-05-20 | $41.36 | $41.50 | $40.62 | $40.79 | $39.23 | 320,150 |
| 2020-05-19 | $40.89 | $41.98 | $40.89 | $41.00 | $39.43 | 420,689 |
| 2020-05-18 | $41.10 | $41.63 | $40.78 | $40.78 | $39.22 | 389,515 |
| 2020-05-15 | $40.44 | $40.67 | $40.11 | $40.40 | $38.85 | 1,227,490 |
| 2020-05-14 | $40.44 | $40.85 | $40.12 | $40.65 | $39.09 | 850,976 |
| 2020-05-13 | $41.91 | $42.46 | $40.75 | $40.96 | $39.39 | 519,379 |
| 2020-05-12 | $42.82 | $42.91 | $41.84 | $41.84 | $40.24 | 677,692 |
| 2020-05-11 | $43.71 | $43.94 | $42.78 | $42.85 | $41.21 | 534,274 |
| 2020-05-08 | $43.82 | $44.56 | $42.66 | $44.31 | $42.61 | 948,359 |
| 2020-05-07 | $42.58 | $44.01 | $42.24 | $43.93 | $42.25 | 798,583 |
| 2020-05-06 | $42.64 | $42.90 | $41.76 | $41.96 | $40.35 | 1,012,055 |
| 2020-05-05 | $42.65 | $42.65 | $42.21 | $42.35 | $40.73 | 1,437,155 |
| 2020-05-04 | $42.22 | $42.27 | $41.68 | $41.89 | $40.29 | 739,314 |
| 2020-05-01 | $42.54 | $42.66 | $42.13 | $42.48 | $40.85 | 548,880 |
| 2020-04-30 | $43.41 | $43.55 | $42.95 | $43.09 | $41.44 | 575,177 |
| 2020-04-29 | $43.67 | $44.18 | $43.11 | $43.67 | $42.00 | 690,430 |
| 2020-04-28 | $43.70 | $44.04 | $42.78 | $42.82 | $41.18 | 575,765 |
| 2020-04-27 | $43.40 | $43.68 | $43.01 | $43.21 | $41.56 | 592,924 |
| 2020-04-24 | $43.21 | $43.38 | $42.80 | $42.92 | $41.28 | 600,607 |
| 2020-04-23 | $42.69 | $43.36 | $42.49 | $42.79 | $41.15 | 561,655 |
| 2020-04-22 | $41.70 | $42.67 | $41.45 | $42.50 | $40.87 | 399,801 |
| 2020-04-21 | $40.19 | $41.75 | $40.19 | $41.05 | $39.48 | 526,004 |
| 2020-04-20 | $40.72 | $41.75 | $40.43 | $41.18 | $39.60 | 532,987 |
| 2020-04-17 | $40.28 | $41.45 | $40.28 | $41.29 | $39.71 | 604,785 |
| 2020-04-16 | $38.53 | $39.60 | $38.53 | $39.49 | $37.98 | 467,543 |
| 2020-04-15 | $39.22 | $39.46 | $38.28 | $38.68 | $37.20 | 597,908 |
| 2020-04-14 | $39.26 | $40.42 | $39.11 | $40.29 | $38.75 | 816,402 |
| 2020-04-13 | $39.06 | $39.36 | $37.72 | $38.56 | $37.08 | 505,639 |
| 2020-04-09 | $38.40 | $39.76 | $38.17 | $39.16 | $37.66 | 580,253 |
| 2020-04-08 | $36.93 | $38.18 | $36.57 | $37.84 | $36.39 | 676,388 |
| 2020-04-07 | $37.35 | $37.99 | $36.08 | $36.47 | $35.07 | 485,243 |
| 2020-04-06 | $35.93 | $36.91 | $35.38 | $36.27 | $34.88 | 511,605 |
| 2020-04-03 | $34.66 | $35.44 | $34.40 | $35.01 | $33.67 | 473,938 |
| 2020-04-02 | $33.86 | $34.94 | $33.56 | $34.92 | $33.58 | 642,031 |
| 2020-04-01 | $33.80 | $34.84 | $33.33 | $34.00 | $32.70 | 973,607 |
| 2020-03-31 | $33.00 | $34.26 | $33.00 | $34.18 | $32.87 | 516,834 |
| 2020-03-30 | $32.96 | $33.43 | $32.28 | $33.32 | $32.04 | 331,224 |
| 2020-03-27 | $32.30 | $33.77 | $32.12 | $32.87 | $31.61 | 557,085 |
| 2020-03-26 | $31.36 | $33.42 | $31.36 | $33.19 | $31.92 | 435,501 |
| 2020-03-25 | $31.16 | $32.23 | $30.38 | $31.12 | $29.93 | 463,040 |
| 2020-03-24 | $29.36 | $31.09 | $29.14 | $31.07 | $29.88 | 871,839 |
| 2020-03-23 | $28.15 | $28.96 | $27.28 | $27.89 | $26.82 | 1,142,186 |
| 2020-03-20 | $29.11 | $29.42 | $28.17 | $28.32 | $27.24 | 838,058 |
| 2020-03-19 | $27.02 | $29.24 | $26.59 | $28.77 | $27.67 | 676,742 |
| 2020-03-18 | $29.12 | $29.22 | $25.92 | $27.13 | $26.09 | 897,194 |
| 2020-03-17 | $32.62 | $32.91 | $30.59 | $30.74 | $29.56 | 1,479,699 |
| 2020-03-16 | $32.48 | $34.04 | $31.25 | $32.16 | $30.93 | 761,113 |
| 2020-03-13 | $33.91 | $34.93 | $33.05 | $34.89 | $33.55 | 796,258 |
| 2020-03-12 | $35.22 | $35.42 | $32.89 | $32.99 | $31.73 | 1,498,608 |
| 2020-03-11 | $38.66 | $38.83 | $37.03 | $37.23 | $35.80 | 564,329 |
| 2020-03-10 | $38.36 | $39.47 | $37.93 | $39.26 | $37.76 | 874,832 |
| 2020-03-09 | $39.17 | $39.28 | $37.72 | $37.75 | $36.31 | 1,185,484 |
| 2020-03-06 | $39.75 | $40.93 | $39.75 | $40.49 | $38.94 | 722,036 |
| 2020-03-05 | $41.37 | $41.67 | $40.50 | $40.64 | $39.08 | 740,702 |
| 2020-03-04 | $40.50 | $41.87 | $40.50 | $41.87 | $40.27 | 643,218 |
| 2020-03-03 | $39.52 | $40.96 | $39.52 | $40.17 | $38.63 | 757,110 |
| 2020-03-02 | $39.85 | $40.29 | $39.05 | $39.61 | $38.09 | 842,608 |
| 2020-02-28 | $39.96 | $40.79 | $39.28 | $39.70 | $38.18 | 842,607 |
| 2020-02-27 | $40.68 | $41.50 | $40.43 | $40.46 | $38.91 | 896,318 |
| 2020-02-26 | $42.02 | $42.65 | $41.42 | $41.43 | $39.84 | 457,009 |
| 2020-02-25 | $43.15 | $43.62 | $41.96 | $41.98 | $40.37 | 632,505 |
| 2020-02-24 | $42.59 | $43.41 | $42.14 | $43.23 | $41.58 | 618,781 |
| 2020-02-21 | $43.47 | $43.81 | $43.43 | $43.55 | $41.88 | 254,063 |
| 2020-02-20 | $43.04 | $43.72 | $43.04 | $43.64 | $41.97 | 335,694 |
| 2020-02-19 | $42.82 | $43.42 | $42.82 | $43.27 | $41.61 | 435,100 |
| 2020-02-18 | $43.03 | $43.26 | $42.48 | $42.83 | $41.19 | 632,478 |
| 2020-02-14 | $42.87 | $43.22 | $42.84 | $43.07 | $41.42 | 138,127 |
| 2020-02-13 | $42.72 | $42.85 | $42.62 | $42.78 | $41.14 | 199,176 |
| 2020-02-12 | $43.17 | $43.17 | $42.62 | $42.93 | $41.09 | 247,066 |
| 2020-02-11 | $42.75 | $43.32 | $42.57 | $43.15 | $41.31 | 187,643 |
| 2020-02-10 | $42.59 | $42.89 | $42.50 | $42.63 | $40.81 | 160,866 |
| 2020-02-07 | $43.33 | $43.66 | $42.62 | $42.64 | $40.82 | 221,563 |
| 2020-02-06 | $42.68 | $43.58 | $42.68 | $43.40 | $41.54 | 250,937 |
| 2020-02-05 | $42.20 | $42.71 | $42.18 | $42.67 | $40.85 | 336,653 |
| 2020-02-04 | $42.30 | $42.51 | $42.00 | $42.12 | $40.32 | 364,906 |
| 2020-02-03 | $42.13 | $42.39 | $41.78 | $41.94 | $40.15 | 582,700 |
| 2020-01-31 | $42.66 | $42.82 | $42.07 | $42.22 | $40.42 | 284,873 |
| 2020-01-30 | $42.93 | $42.93 | $42.51 | $42.78 | $40.95 | 474,889 |
| 2020-01-29 | $43.15 | $43.34 | $42.80 | $43.03 | $41.19 | 445,593 |
| 2020-01-28 | $43.28 | $43.28 | $43.03 | $43.20 | $41.35 | 241,311 |
| 2020-01-27 | $42.96 | $43.31 | $42.63 | $43.19 | $41.34 | 521,042 |
| 2020-01-24 | $43.40 | $43.47 | $42.97 | $43.37 | $41.52 | 260,315 |
| 2020-01-23 | $43.41 | $43.51 | $43.17 | $43.32 | $41.47 | 267,926 |
| 2020-01-22 | $43.55 | $44.00 | $43.29 | $43.44 | $41.58 | 393,870 |
| 2020-01-21 | $44.21 | $44.30 | $43.58 | $43.58 | $41.72 | 423,414 |
| 2020-01-17 | $44.63 | $44.72 | $44.29 | $44.32 | $42.43 | 230,262 |
| 2020-01-16 | $44.64 | $44.84 | $44.37 | $44.52 | $42.62 | 251,764 |
| 2020-01-15 | $44.66 | $45.16 | $44.50 | $44.56 | $42.66 | 454,860 |
| 2020-01-14 | $44.46 | $44.82 | $44.36 | $44.66 | $42.75 | 457,631 |
| 2020-01-13 | $43.87 | $44.69 | $43.84 | $44.52 | $42.62 | 311,273 |
| 2020-01-10 | $43.73 | $43.93 | $43.42 | $43.70 | $41.83 | 463,072 |
| 2020-01-09 | $43.23 | $44.21 | $43.22 | $43.79 | $41.92 | 487,886 |
| 2020-01-08 | $43.17 | $43.26 | $42.90 | $43.18 | $41.33 | 387,899 |
| 2020-01-07 | $43.49 | $43.49 | $42.75 | $43.26 | $41.41 | 422,809 |
| 2020-01-06 | $42.62 | $43.42 | $42.58 | $43.31 | $41.46 | 532,277 |
| 2020-01-03 | $42.74 | $43.18 | $42.74 | $42.98 | $41.14 | 388,897 |
| 2020-01-02 | $42.95 | $43.11 | $42.37 | $42.96 | $41.12 | 584,858 |
| 2019-12-31 | $43.03 | $43.22 | $42.82 | $42.95 | $41.11 | 211,313 |
| 2019-12-30 | $43.28 | $43.28 | $42.97 | $43.06 | $41.22 | 255,084 |
| 2019-12-27 | $43.40 | $43.52 | $43.18 | $43.26 | $41.41 | 182,858 |
| 2019-12-26 | $43.46 | $43.46 | $42.98 | $43.09 | $41.25 | 193,388 |
| 2019-12-24 | $43.18 | $43.60 | $43.04 | $43.45 | $41.59 | 206,805 |
| 2019-12-23 | $43.47 | $43.68 | $43.16 | $43.20 | $41.35 | 249,910 |
| 2019-12-20 | $43.30 | $43.60 | $43.12 | $43.52 | $41.66 | 322,841 |
| 2019-12-19 | $42.89 | $43.36 | $42.88 | $43.23 | $41.38 | 432,995 |
| 2019-12-18 | $43.17 | $43.35 | $43.00 | $43.00 | $41.16 | 507,054 |
| 2019-12-17 | $43.15 | $43.34 | $42.98 | $43.26 | $41.41 | 204,331 |
| 2019-12-16 | $43.10 | $43.33 | $42.45 | $43.05 | $41.21 | 437,455 |
| 2019-12-13 | $43.12 | $43.33 | $42.84 | $42.94 | $41.10 | 433,005 |
| 2019-12-12 | $43.52 | $43.73 | $43.20 | $43.23 | $41.38 | 256,346 |
| 2019-12-11 | $43.33 | $43.66 | $43.26 | $43.57 | $41.71 | 214,536 |
| 2019-12-10 | $43.17 | $43.65 | $43.12 | $43.31 | $41.46 | 214,202 |
| 2019-12-09 | $43.43 | $43.57 | $43.23 | $43.33 | $41.48 | 178,570 |
| 2019-12-06 | $43.91 | $44.01 | $43.42 | $43.45 | $41.59 | 984,353 |
| 2019-12-05 | $43.71 | $44.04 | $43.55 | $43.93 | $42.05 | 666,658 |
| 2019-12-04 | $43.45 | $44.22 | $43.45 | $43.65 | $41.78 | 418,809 |
| 2019-12-03 | $43.29 | $43.41 | $43.01 | $43.41 | $41.55 | 229,807 |
| 2019-12-02 | $43.13 | $43.45 | $42.96 | $43.27 | $41.42 | 287,773 |
| 2019-11-29 | $43.45 | $43.58 | $42.98 | $42.99 | $41.15 | 198,795 |
| 2019-11-27 | $43.24 | $43.69 | $43.06 | $43.39 | $41.54 | 436,079 |
| 2019-11-26 | $42.30 | $43.26 | $42.00 | $43.09 | $41.25 | 790,150 |
| 2019-11-25 | $41.91 | $42.77 | $41.81 | $42.42 | $40.42 | 575,045 |
| 2019-11-22 | $41.90 | $41.99 | $41.51 | $41.90 | $39.92 | 227,112 |
| 2019-11-21 | $41.87 | $41.99 | $41.59 | $41.80 | $39.83 | 351,492 |
| 2019-11-20 | $42.05 | $42.20 | $41.57 | $41.83 | $39.86 | 219,813 |
| 2019-11-19 | $42.03 | $42.30 | $41.84 | $42.20 | $40.21 | 377,960 |
| 2019-11-18 | $42.23 | $42.33 | $41.78 | $42.01 | $40.03 | 382,073 |
| 2019-11-15 | $42.40 | $42.52 | $42.12 | $42.27 | $40.28 | 312,389 |
| 2019-11-14 | $41.54 | $42.43 | $41.37 | $42.40 | $40.40 | 705,814 |
| 2019-11-13 | $41.83 | $42.11 | $41.53 | $41.54 | $39.58 | 671,121 |
| 2019-11-12 | $41.98 | $42.14 | $41.74 | $41.89 | $39.91 | 474,901 |
| 2019-11-11 | $41.33 | $42.37 | $41.19 | $41.90 | $39.92 | 791,997 |
| 2019-11-08 | $41.27 | $42.97 | $39.42 | $41.28 | $39.33 | 1,077,636 |
| 2019-11-07 | $41.63 | $41.67 | $41.26 | $41.66 | $39.69 | 443,264 |
| 2019-11-06 | $41.52 | $41.65 | $41.22 | $41.48 | $39.52 | 408,718 |
| 2019-11-05 | $41.69 | $41.88 | $41.22 | $41.54 | $39.58 | 394,197 |
| 2019-11-04 | $41.24 | $41.73 | $41.20 | $41.57 | $39.61 | 467,105 |
| 2019-11-01 | $41.26 | $41.52 | $41.03 | $41.31 | $39.36 | 381,112 |
| 2019-10-31 | $40.89 | $41.25 | $40.65 | $41.12 | $39.18 | 384,435 |
| 2019-10-30 | $40.62 | $41.00 | $40.35 | $40.90 | $38.97 | 357,940 |
| 2019-10-29 | $40.51 | $40.75 | $40.35 | $40.63 | $38.71 | 231,913 |
| 2019-10-28 | $40.24 | $40.78 | $40.24 | $40.47 | $38.56 | 270,993 |
| 2019-10-25 | $40.24 | $40.93 | $40.06 | $40.13 | $38.24 | 358,783 |
| 2019-10-24 | $39.86 | $40.26 | $39.56 | $40.18 | $38.28 | 477,147 |
| 2019-10-23 | $40.21 | $40.24 | $39.66 | $39.80 | $37.92 | 253,722 |
| 2019-10-22 | $40.19 | $40.78 | $40.09 | $40.34 | $38.44 | 339,274 |
| 2019-10-21 | $40.04 | $40.48 | $39.98 | $40.16 | $38.27 | 288,496 |
| 2019-10-18 | $39.80 | $40.09 | $39.69 | $39.87 | $37.99 | 220,334 |
| 2019-10-17 | $39.48 | $39.87 | $39.22 | $39.73 | $37.86 | 522,208 |
| 2019-10-16 | $39.32 | $39.53 | $38.86 | $39.39 | $37.53 | 434,137 |
| 2019-10-15 | $39.50 | $39.72 | $39.09 | $39.26 | $37.41 | 308,025 |
| 2019-10-14 | $39.39 | $39.65 | $39.23 | $39.48 | $37.62 | 494,195 |
| 2019-10-11 | $39.95 | $39.99 | $39.37 | $39.41 | $37.55 | 391,269 |
| 2019-10-10 | $39.28 | $39.82 | $39.27 | $39.55 | $37.68 | 339,787 |
| 2019-10-09 | $39.47 | $39.54 | $39.14 | $39.36 | $37.50 | 236,708 |
| 2019-10-08 | $39.26 | $39.51 | $39.07 | $39.19 | $37.34 | 266,221 |
| 2019-10-07 | $38.92 | $39.39 | $38.89 | $39.38 | $37.52 | 472,308 |
| 2019-10-04 | $39.22 | $39.47 | $39.07 | $39.15 | $37.30 | 595,591 |
| 2019-10-03 | $39.13 | $39.43 | $38.69 | $39.12 | $37.27 | 366,019 |
| 2019-10-02 | $39.00 | $39.24 | $38.76 | $39.07 | $37.23 | 307,277 |
| 2019-10-01 | $39.96 | $40.16 | $39.29 | $39.38 | $37.52 | 353,895 |
| 2019-09-30 | $39.51 | $40.09 | $39.51 | $39.90 | $38.02 | 300,981 |
| 2019-09-27 | $39.42 | $39.91 | $39.18 | $39.59 | $37.72 | 404,398 |
| 2019-09-26 | $38.54 | $39.46 | $38.45 | $39.25 | $37.40 | 211,066 |
| 2019-09-25 | $39.10 | $39.10 | $38.60 | $38.64 | $36.82 | 261,084 |
| 2019-09-24 | $38.69 | $39.37 | $38.41 | $39.15 | $37.30 | 289,289 |
| 2019-09-23 | $38.28 | $38.61 | $37.99 | $38.60 | $36.78 | 333,332 |
| 2019-09-20 | $38.31 | $38.63 | $38.10 | $38.24 | $36.44 | 348,936 |
| 2019-09-19 | $38.20 | $38.74 | $38.09 | $38.33 | $36.52 | 177,391 |
| 2019-09-18 | $38.46 | $38.46 | $37.94 | $38.22 | $36.42 | 157,274 |
| 2019-09-17 | $38.14 | $38.48 | $37.97 | $38.48 | $36.66 | 181,576 |
| 2019-09-16 | $37.87 | $38.33 | $37.60 | $38.21 | $36.41 | 211,865 |
| 2019-09-13 | $38.16 | $38.24 | $37.89 | $38.01 | $36.22 | 198,759 |
| 2019-09-12 | $38.24 | $38.51 | $38.07 | $38.08 | $36.28 | 215,283 |
| 2019-09-11 | $38.45 | $38.53 | $37.93 | $38.20 | $36.40 | 517,689 |
| 2019-09-10 | $38.89 | $38.89 | $38.31 | $38.43 | $36.62 | 404,546 |
| 2019-09-09 | $39.27 | $39.27 | $38.64 | $38.94 | $37.10 | 320,646 |
| 2019-09-06 | $39.20 | $39.57 | $39.07 | $39.09 | $37.25 | 340,361 |
| 2019-09-05 | $39.80 | $39.95 | $38.96 | $39.29 | $37.44 | 537,945 |
| 2019-09-04 | $39.70 | $39.74 | $39.34 | $39.62 | $37.75 | 175,983 |
| 2019-09-03 | $39.23 | $39.56 | $39.04 | $39.51 | $37.65 | 223,991 |
| 2019-08-30 | $39.60 | $39.72 | $39.37 | $39.55 | $37.68 | 142,933 |
| 2019-08-29 | $39.50 | $39.71 | $39.31 | $39.58 | $37.71 | 248,084 |
| 2019-08-28 | $38.70 | $39.34 | $38.54 | $39.28 | $37.43 | 303,389 |
| 2019-08-27 | $39.25 | $39.34 | $38.68 | $38.75 | $36.92 | 275,799 |
| 2019-08-26 | $39.19 | $39.36 | $39.07 | $39.25 | $37.21 | 204,725 |
| 2019-08-23 | $39.32 | $39.55 | $38.99 | $39.09 | $37.05 | 306,805 |
| 2019-08-22 | $39.48 | $39.63 | $39.18 | $39.24 | $37.20 | 195,057 |
| 2019-08-21 | $39.33 | $39.85 | $39.28 | $39.50 | $37.44 | 269,633 |
| 2019-08-20 | $39.11 | $39.45 | $38.89 | $39.23 | $37.19 | 243,147 |
| 2019-08-19 | $39.00 | $39.70 | $38.98 | $39.25 | $37.21 | 407,545 |
| 2019-08-16 | $38.27 | $38.97 | $38.27 | $38.84 | $36.82 | 376,458 |
| 2019-08-15 | $38.35 | $38.39 | $37.65 | $38.33 | $36.33 | 547,775 |
| 2019-08-14 | $38.03 | $38.35 | $37.84 | $38.29 | $36.30 | 631,235 |
| 2019-08-13 | $38.20 | $38.47 | $37.95 | $38.34 | $36.34 | 644,257 |
| 2019-08-12 | $37.37 | $38.74 | $37.37 | $38.31 | $36.32 | 1,412,443 |
| 2019-08-09 | $36.34 | $37.94 | $36.20 | $37.30 | $35.36 | 1,248,706 |
| 2019-08-08 | $35.14 | $35.73 | $35.13 | $35.50 | $33.65 | 898,005 |
| 2019-08-07 | $35.21 | $35.33 | $34.73 | $35.15 | $33.32 | 393,235 |
| 2019-08-06 | $34.80 | $35.54 | $34.80 | $35.44 | $33.59 | 272,903 |
| 2019-08-05 | $35.06 | $35.27 | $34.49 | $34.75 | $32.94 | 226,758 |
| 2019-08-02 | $35.68 | $35.75 | $35.32 | $35.52 | $33.67 | 152,405 |
| 2019-08-01 | $36.09 | $36.15 | $35.56 | $35.76 | $33.90 | 187,241 |
| 2019-07-31 | $35.99 | $36.30 | $35.87 | $36.09 | $34.21 | 324,145 |
| 2019-07-30 | $35.32 | $36.00 | $35.32 | $35.96 | $34.09 | 307,101 |
| 2019-07-29 | $35.33 | $35.63 | $35.11 | $35.55 | $33.70 | 231,536 |
| 2019-07-26 | $35.26 | $35.49 | $35.00 | $35.33 | $33.49 | 199,003 |
| 2019-07-25 | $35.51 | $35.69 | $35.34 | $35.40 | $33.56 | 138,383 |
| 2019-07-24 | $35.40 | $35.55 | $35.11 | $35.53 | $33.68 | 272,123 |
| 2019-07-23 | $35.57 | $35.72 | $35.22 | $35.49 | $33.64 | 380,417 |
| 2019-07-22 | $36.25 | $36.31 | $35.47 | $35.48 | $33.63 | 319,888 |
| 2019-07-19 | $36.25 | $36.32 | $36.07 | $36.18 | $34.30 | 740,106 |
| 2019-07-18 | $35.95 | $36.23 | $35.73 | $36.20 | $34.32 | 663,611 |
| 2019-07-17 | $35.90 | $36.14 | $35.75 | $35.89 | $34.02 | 646,345 |
| 2019-07-16 | $35.19 | $36.12 | $35.15 | $35.90 | $34.03 | 989,946 |
| 2019-07-15 | $34.43 | $35.34 | $34.43 | $35.24 | $33.41 | 401,970 |
| 2019-07-12 | $33.91 | $34.51 | $33.89 | $34.38 | $32.59 | 702,664 |
| 2019-07-11 | $33.60 | $33.91 | $33.57 | $33.80 | $32.04 | 347,971 |
| 2019-07-10 | $33.70 | $33.85 | $33.48 | $33.56 | $31.81 | 279,748 |
| 2019-07-09 | $33.67 | $33.75 | $33.42 | $33.62 | $31.87 | 234,093 |
| 2019-07-08 | $33.69 | $33.78 | $33.52 | $33.59 | $31.84 | 164,473 |
| 2019-07-05 | $33.73 | $33.93 | $33.44 | $33.76 | $32.00 | 309,281 |
| 2019-07-03 | $33.63 | $33.81 | $33.60 | $33.74 | $31.98 | 81,404 |
| 2019-07-02 | $33.80 | $33.80 | $33.16 | $33.55 | $31.80 | 298,050 |
| 2019-07-01 | $33.56 | $33.90 | $33.29 | $33.64 | $31.89 | 190,455 |
| 2019-06-28 | $33.39 | $33.64 | $33.17 | $33.22 | $31.49 | 358,993 |
| 2019-06-27 | $33.50 | $33.69 | $33.15 | $33.25 | $31.52 | 335,181 |
| 2019-06-26 | $33.80 | $34.23 | $33.43 | $33.48 | $31.74 | 245,104 |
| 2019-06-25 | $34.68 | $34.68 | $33.31 | $33.79 | $32.03 | 464,821 |
| 2019-06-24 | $35.22 | $35.69 | $34.57 | $34.61 | $32.81 | 294,462 |
| 2019-06-21 | $35.91 | $36.17 | $35.80 | $36.04 | $34.16 | 179,861 |
| 2019-06-20 | $36.52 | $36.59 | $35.89 | $35.90 | $34.03 | 215,422 |
| 2019-06-19 | $35.72 | $36.30 | $35.72 | $36.26 | $34.37 | 184,316 |
| 2019-06-18 | $35.88 | $36.24 | $35.77 | $35.89 | $34.02 | 155,807 |
| 2019-06-17 | $35.78 | $36.33 | $35.77 | $35.83 | $33.96 | 315,793 |
| 2019-06-14 | $34.99 | $35.72 | $34.95 | $35.64 | $33.78 | 227,665 |
| 2019-06-13 | $34.94 | $35.36 | $34.81 | $35.03 | $33.21 | 244,110 |
| 2019-06-12 | $34.60 | $35.12 | $34.45 | $34.92 | $33.10 | 248,073 |
| 2019-06-11 | $34.66 | $34.87 | $34.52 | $34.61 | $32.81 | 185,433 |
| 2019-06-10 | $34.42 | $34.73 | $34.26 | $34.63 | $32.83 | 154,290 |
| 2019-06-07 | $33.92 | $34.54 | $33.84 | $34.29 | $32.50 | 156,207 |
| 2019-06-06 | $33.82 | $33.89 | $33.57 | $33.82 | $32.06 | 149,781 |
| 2019-06-05 | $33.20 | $33.79 | $33.17 | $33.79 | $32.03 | 211,490 |
| 2019-06-04 | $33.38 | $33.52 | $33.18 | $33.24 | $31.51 | 259,217 |
| 2019-06-03 | $33.12 | $33.59 | $33.12 | $33.29 | $31.56 | 240,775 |
| 2019-05-31 | $32.95 | $33.37 | $32.88 | $33.37 | $31.63 | 225,661 |
| 2019-05-30 | $33.00 | $33.34 | $32.90 | $33.14 | $31.41 | 195,680 |
| 2019-05-29 | $33.35 | $33.45 | $32.99 | $32.99 | $31.27 | 164,498 |
| 2019-05-28 | $33.61 | $33.97 | $33.34 | $33.46 | $31.72 | 192,493 |
| 2019-05-24 | $33.87 | $34.20 | $33.77 | $33.81 | $31.88 | 167,025 |
| 2019-05-23 | $33.59 | $33.98 | $33.40 | $33.61 | $31.69 | 253,216 |
| 2019-05-22 | $33.56 | $33.83 | $33.48 | $33.70 | $31.77 | 204,323 |
| 2019-05-21 | $33.74 | $33.89 | $33.61 | $33.72 | $31.79 | 195,030 |
| 2019-05-20 | $33.05 | $33.70 | $33.05 | $33.53 | $31.61 | 142,813 |
| 2019-05-17 | $33.29 | $33.66 | $33.09 | $33.44 | $31.53 | 148,661 |
| 2019-05-16 | $33.08 | $33.66 | $33.05 | $33.44 | $31.53 | 149,710 |
| 2019-05-15 | $32.99 | $33.18 | $32.92 | $32.97 | $31.09 | 251,286 |
| 2019-05-14 | $32.54 | $33.47 | $32.34 | $33.23 | $31.33 | 358,998 |
| 2019-05-13 | $32.84 | $33.46 | $32.34 | $32.37 | $30.52 | 480,907 |
| 2019-05-10 | $34.17 | $34.17 | $31.84 | $33.54 | $31.62 | 1,521,926 |
| 2019-05-09 | $34.52 | $34.81 | $34.27 | $34.61 | $32.63 | 251,307 |
| 2019-05-08 | $34.55 | $34.92 | $34.32 | $34.59 | $32.61 | 360,318 |
| 2019-05-07 | $34.43 | $34.90 | $34.39 | $34.55 | $32.58 | 407,063 |
| 2019-05-06 | $34.35 | $34.78 | $34.30 | $34.63 | $32.65 | 150,735 |
| 2019-05-03 | $34.71 | $34.80 | $34.46 | $34.72 | $32.74 | 97,705 |
| 2019-05-02 | $34.47 | $34.72 | $34.28 | $34.54 | $32.57 | 131,901 |
| 2019-05-01 | $34.77 | $34.83 | $34.41 | $34.57 | $32.59 | 175,027 |
| 2019-04-30 | $34.58 | $34.89 | $34.38 | $34.79 | $32.80 | 132,297 |
| 2019-04-29 | $34.69 | $34.76 | $34.38 | $34.60 | $32.62 | 153,320 |
| 2019-04-26 | $34.24 | $34.57 | $34.24 | $34.48 | $32.51 | 90,568 |
| 2019-04-25 | $34.84 | $34.84 | $34.20 | $34.31 | $32.35 | 134,120 |
| 2019-04-24 | $34.69 | $34.99 | $34.58 | $34.88 | $32.89 | 185,505 |
| 2019-04-23 | $34.26 | $34.76 | $34.23 | $34.60 | $32.62 | 171,153 |
| 2019-04-22 | $34.68 | $34.76 | $34.21 | $34.25 | $32.29 | 110,574 |
| 2019-04-18 | $34.54 | $35.06 | $34.49 | $34.86 | $32.87 | 212,577 |
| 2019-04-17 | $34.12 | $34.75 | $34.12 | $34.63 | $32.65 | 196,239 |
| 2019-04-16 | $34.01 | $34.23 | $33.97 | $34.02 | $32.08 | 167,189 |
| 2019-04-15 | $34.37 | $34.48 | $34.04 | $34.10 | $32.15 | 156,509 |
| 2019-04-12 | $33.90 | $34.35 | $33.72 | $34.33 | $32.37 | 172,899 |
| 2019-04-11 | $33.84 | $33.97 | $33.64 | $33.73 | $31.80 | 154,945 |
| 2019-04-10 | $33.85 | $34.19 | $33.85 | $33.92 | $31.98 | 180,048 |
| 2019-04-09 | $34.12 | $34.35 | $33.78 | $33.93 | $31.99 | 220,162 |
| 2019-04-08 | $34.18 | $34.36 | $34.03 | $34.26 | $32.30 | 201,711 |
| 2019-04-05 | $34.28 | $34.40 | $34.12 | $34.26 | $32.30 | 104,088 |
| 2019-04-04 | $34.19 | $34.39 | $34.11 | $34.28 | $32.32 | 188,121 |
| 2019-04-03 | $34.62 | $34.90 | $34.30 | $34.37 | $32.41 | 204,905 |
| 2019-04-02 | $34.55 | $34.60 | $34.13 | $34.51 | $32.54 | 182,343 |
| 2019-04-01 | $34.26 | $34.58 | $34.12 | $34.56 | $32.59 | 345,608 |
| 2019-03-29 | $33.93 | $34.23 | $33.83 | $34.00 | $32.06 | 226,184 |
| 2019-03-28 | $33.52 | $33.80 | $33.45 | $33.77 | $31.84 | 168,537 |
| 2019-03-27 | $33.41 | $33.62 | $33.29 | $33.44 | $31.53 | 211,931 |
| 2019-03-26 | $33.20 | $33.49 | $32.93 | $33.41 | $31.50 | 333,666 |
| 2019-03-25 | $33.24 | $33.35 | $32.99 | $33.06 | $31.17 | 270,441 |
| 2019-03-22 | $33.78 | $33.79 | $33.25 | $33.35 | $31.44 | 321,458 |
| 2019-03-21 | $33.82 | $33.94 | $33.71 | $33.82 | $31.89 | 311,856 |
| 2019-03-20 | $34.14 | $34.14 | $33.65 | $33.83 | $31.90 | 189,258 |
| 2019-03-19 | $33.97 | $34.44 | $33.96 | $34.08 | $32.13 | 388,343 |
| 2019-03-18 | $33.87 | $34.08 | $33.72 | $33.92 | $31.98 | 228,998 |
| 2019-03-15 | $34.00 | $34.35 | $33.85 | $33.86 | $31.93 | 356,136 |
| 2019-03-14 | $33.79 | $34.02 | $33.61 | $34.01 | $32.07 | 335,858 |
| 2019-03-13 | $33.52 | $34.01 | $33.52 | $33.88 | $31.94 | 327,612 |
| 2019-03-12 | $33.84 | $33.84 | $33.46 | $33.51 | $31.60 | 272,993 |
| 2019-03-11 | $33.74 | $33.85 | $33.19 | $33.77 | $31.84 | 355,293 |
| 2019-03-08 | $33.71 | $33.83 | $33.52 | $33.79 | $31.86 | 425,981 |
| 2019-03-07 | $33.97 | $34.13 | $33.69 | $33.79 | $31.86 | 416,578 |
| 2019-03-06 | $34.59 | $34.73 | $33.99 | $34.09 | $32.14 | 316,116 |
| 2019-03-05 | $34.89 | $35.12 | $34.63 | $34.64 | $32.66 | 380,738 |
| 2019-03-04 | $36.94 | $36.94 | $34.92 | $34.99 | $32.99 | 529,371 |
| 2019-03-01 | $36.11 | $37.12 | $35.71 | $36.93 | $34.82 | 817,533 |
| 2019-02-28 | $37.37 | $37.90 | $37.04 | $37.50 | $35.36 | 711,637 |
| 2019-02-27 | $36.89 | $37.52 | $36.75 | $37.37 | $35.23 | 621,600 |
| 2019-02-26 | $36.81 | $37.18 | $36.70 | $36.93 | $34.82 | 429,979 |
| 2019-02-25 | $37.15 | $37.15 | $36.65 | $36.79 | $34.69 | 547,483 |
| 2019-02-22 | $36.72 | $37.07 | $36.46 | $37.02 | $34.90 | 289,145 |
| 2019-02-21 | $36.52 | $36.81 | $36.44 | $36.52 | $34.43 | 237,760 |
| 2019-02-20 | $36.35 | $36.75 | $36.32 | $36.59 | $34.50 | 387,059 |
| 2019-02-19 | $36.54 | $36.72 | $36.41 | $36.48 | $34.40 | 264,888 |
| 2019-02-15 | $36.40 | $36.75 | $36.39 | $36.64 | $34.55 | 325,136 |
| 2019-02-14 | $36.00 | $36.48 | $35.71 | $36.32 | $34.24 | 265,120 |
| 2019-02-13 | $36.57 | $36.57 | $35.98 | $36.11 | $33.88 | 254,939 |
| 2019-02-12 | $36.28 | $36.42 | $36.16 | $36.37 | $34.12 | 192,798 |
| 2019-02-11 | $36.30 | $36.57 | $36.04 | $36.19 | $33.95 | 404,281 |
| 2019-02-08 | $36.25 | $36.43 | $36.02 | $36.30 | $34.06 | 228,535 |
| 2019-02-07 | $36.55 | $36.73 | $36.35 | $36.37 | $34.12 | 224,296 |
| 2019-02-06 | $36.84 | $36.90 | $36.60 | $36.71 | $34.44 | 300,345 |
| 2019-02-05 | $36.41 | $36.95 | $36.33 | $36.81 | $34.54 | 428,113 |
| 2019-02-04 | $36.57 | $37.18 | $36.14 | $36.40 | $34.15 | 439,585 |
| 2019-02-01 | $35.96 | $36.34 | $35.96 | $36.14 | $33.91 | 307,038 |
| 2019-01-31 | $36.01 | $36.15 | $35.79 | $35.96 | $33.74 | 245,866 |
| 2019-01-30 | $36.11 | $36.19 | $35.52 | $35.96 | $33.74 | 311,053 |
| 2019-01-29 | $36.23 | $36.34 | $35.92 | $35.95 | $33.73 | 214,588 |
| 2019-01-28 | $36.10 | $36.27 | $35.89 | $36.21 | $33.97 | 334,215 |
| 2019-01-25 | $36.09 | $36.35 | $35.84 | $36.23 | $33.99 | 223,129 |
| 2019-01-24 | $36.04 | $36.45 | $35.80 | $35.86 | $33.64 | 239,871 |
| 2019-01-23 | $36.34 | $36.61 | $35.94 | $36.01 | $33.79 | 325,357 |
| 2019-01-22 | $36.12 | $36.56 | $36.08 | $36.28 | $34.04 | 453,890 |
| 2019-01-18 | $35.70 | $36.58 | $35.60 | $36.25 | $34.01 | 1,026,166 |
| 2019-01-17 | $35.12 | $36.00 | $35.12 | $35.64 | $33.44 | 811,803 |
| 2019-01-16 | $35.01 | $35.40 | $34.90 | $35.12 | $32.95 | 840,564 |
| 2019-01-15 | $34.73 | $35.29 | $34.73 | $34.99 | $32.83 | 400,221 |
| 2019-01-14 | $34.71 | $35.02 | $34.59 | $34.85 | $32.70 | 537,103 |
| 2019-01-11 | $34.78 | $35.42 | $34.78 | $34.80 | $32.65 | 637,227 |
| 2019-01-10 | $34.68 | $35.21 | $34.30 | $34.88 | $32.72 | 766,913 |
| 2019-01-09 | $34.48 | $34.97 | $34.48 | $34.65 | $32.51 | 600,567 |
| 2019-01-08 | $34.70 | $35.22 | $34.52 | $34.65 | $32.51 | 725,967 |
| 2019-01-07 | $34.23 | $35.00 | $34.09 | $34.66 | $32.52 | 1,045,615 |
| 2019-01-04 | $33.94 | $34.37 | $33.56 | $34.13 | $32.02 | 610,294 |
| 2019-01-03 | $32.80 | $33.83 | $32.75 | $33.50 | $31.43 | 1,083,184 |
| 2019-01-02 | $32.33 | $33.00 | $31.95 | $32.95 | $30.91 | 260,176 |
| 2018-12-31 | $32.49 | $33.10 | $32.45 | $32.72 | $30.70 | 475,182 |
| 2018-12-28 | $32.59 | $32.92 | $32.10 | $32.50 | $30.49 | 324,915 |
| 2018-12-27 | $31.87 | $32.37 | $31.58 | $32.37 | $30.37 | 214,229 |
| 2018-12-26 | $31.25 | $32.47 | $30.76 | $32.44 | $30.44 | 210,131 |
| 2018-12-24 | $31.26 | $31.33 | $30.82 | $31.18 | $29.25 | 125,244 |
| 2018-12-21 | $32.09 | $32.26 | $31.35 | $31.39 | $29.45 | 488,252 |
| 2018-12-20 | $31.93 | $32.27 | $31.72 | $32.05 | $30.07 | 486,429 |
| 2018-12-19 | $32.04 | $32.88 | $31.97 | $32.19 | $30.20 | 353,128 |
| 2018-12-18 | $32.03 | $32.36 | $31.78 | $32.01 | $30.03 | 468,636 |
| 2018-12-17 | $32.03 | $32.12 | $31.53 | $31.83 | $29.86 | 300,457 |
| 2018-12-14 | $32.10 | $32.66 | $31.84 | $32.13 | $30.14 | 257,641 |
| 2018-12-13 | $32.77 | $33.09 | $32.33 | $32.38 | $30.38 | 307,300 |
| 2018-12-12 | $33.00 | $33.46 | $32.64 | $32.68 | $30.66 | 422,559 |
| 2018-12-11 | $33.47 | $33.68 | $32.64 | $32.87 | $30.84 | 313,542 |
| 2018-12-10 | $33.36 | $33.73 | $33.12 | $33.21 | $31.16 | 389,605 |
| 2018-12-07 | $33.25 | $34.05 | $33.17 | $33.28 | $31.22 | 435,589 |
| 2018-12-06 | $32.91 | $33.34 | $32.58 | $33.28 | $31.22 | 474,326 |
| 2018-12-04 | $34.45 | $34.62 | $33.36 | $33.38 | $31.32 | 401,852 |
| 2018-12-03 | $35.22 | $35.32 | $34.36 | $34.39 | $32.27 | 277,420 |
| 2018-11-30 | $35.24 | $35.28 | $34.32 | $34.78 | $32.63 | 237,467 |
| 2018-11-29 | $34.94 | $35.32 | $34.89 | $35.19 | $33.02 | 246,222 |
| 2018-11-28 | $34.14 | $35.06 | $34.05 | $34.95 | $32.79 | 339,747 |
| 2018-11-27 | $34.44 | $34.71 | $34.06 | $34.11 | $32.00 | 246,851 |
| 2018-11-26 | $34.25 | $34.85 | $34.25 | $34.70 | $32.39 | 421,086 |
| 2018-11-23 | $34.14 | $34.27 | $34.00 | $34.09 | $31.82 | 81,912 |
| 2018-11-21 | $34.35 | $35.12 | $34.24 | $34.34 | $32.05 | 255,931 |
| 2018-11-20 | $34.18 | $35.10 | $33.98 | $34.26 | $31.97 | 696,019 |
| 2018-11-19 | $34.54 | $34.88 | $34.33 | $34.57 | $32.26 | 362,539 |
| 2018-11-16 | $34.21 | $34.95 | $34.12 | $34.73 | $32.41 | 244,429 |
| 2018-11-15 | $34.04 | $34.42 | $33.52 | $34.34 | $32.05 | 381,784 |
| 2018-11-14 | $35.44 | $35.51 | $34.33 | $34.40 | $32.11 | 457,865 |
| 2018-11-13 | $35.13 | $35.36 | $34.78 | $35.13 | $32.79 | 408,543 |
| 2018-11-12 | $35.21 | $35.56 | $34.82 | $34.94 | $32.61 | 571,192 |
| 2018-11-09 | $33.06 | $36.27 | $32.78 | $35.34 | $32.98 | 1,157,400 |
| 2018-11-08 | $33.21 | $33.69 | $32.81 | $33.45 | $31.22 | 515,899 |
| 2018-11-07 | $32.86 | $33.40 | $32.38 | $33.33 | $31.11 | 559,909 |
| 2018-11-06 | $33.25 | $33.52 | $32.59 | $32.84 | $30.65 | 389,819 |
| 2018-11-05 | $33.61 | $33.74 | $33.41 | $33.45 | $31.22 | 348,081 |
| 2018-11-02 | $34.02 | $34.28 | $33.49 | $33.52 | $31.28 | 332,861 |
| 2018-11-01 | $33.69 | $34.08 | $33.46 | $33.95 | $31.69 | 286,397 |
| 2018-10-31 | $33.28 | $33.79 | $33.08 | $33.61 | $31.37 | 290,160 |
| 2018-10-30 | $32.10 | $33.09 | $32.10 | $33.03 | $30.83 | 268,928 |
| 2018-10-29 | $32.14 | $32.58 | $31.75 | $32.09 | $29.95 | 249,546 |
| 2018-10-26 | $32.13 | $32.22 | $31.51 | $31.73 | $29.61 | 408,868 |
| 2018-10-25 | $32.19 | $32.63 | $32.11 | $32.35 | $30.19 | 294,038 |
| 2018-10-24 | $32.60 | $33.02 | $32.04 | $32.07 | $29.93 | 364,428 |
| 2018-10-23 | $32.60 | $32.88 | $32.00 | $32.70 | $30.52 | 273,229 |
| 2018-10-22 | $32.99 | $33.23 | $32.68 | $32.88 | $30.69 | 261,516 |
| 2018-10-19 | $33.10 | $33.26 | $32.84 | $33.00 | $30.80 | 449,378 |
| 2018-10-18 | $33.40 | $33.40 | $32.63 | $33.06 | $30.85 | 234,043 |
| 2018-10-17 | $33.84 | $33.85 | $33.27 | $33.41 | $31.18 | 329,703 |
| 2018-10-16 | $33.74 | $34.16 | $33.57 | $33.91 | $31.65 | 370,643 |
| 2018-10-15 | $33.13 | $33.75 | $33.05 | $33.49 | $31.26 | 243,976 |
| 2018-10-12 | $33.79 | $34.03 | $32.96 | $33.13 | $30.92 | 521,960 |
| 2018-10-11 | $33.19 | $33.94 | $33.19 | $33.25 | $31.03 | 582,429 |
| 2018-10-10 | $34.84 | $35.17 | $33.36 | $33.44 | $31.21 | 489,376 |
| 2018-10-09 | $35.75 | $36.12 | $33.09 | $34.84 | $32.52 | 1,142,758 |
| 2018-10-08 | $36.50 | $36.77 | $36.05 | $36.12 | $33.71 | 178,024 |
| 2018-10-05 | $36.10 | $36.67 | $36.10 | $36.51 | $34.07 | 218,120 |
| 2018-10-04 | $36.15 | $36.57 | $36.11 | $36.18 | $33.77 | 279,422 |
| 2018-10-03 | $36.35 | $36.48 | $36.04 | $36.32 | $33.90 | 257,008 |
| 2018-10-02 | $36.18 | $36.59 | $36.10 | $36.25 | $33.83 | 237,725 |
| 2018-10-01 | $36.34 | $36.46 | $35.86 | $36.17 | $33.76 | 370,527 |
| 2018-09-28 | $36.42 | $36.42 | $36.00 | $36.13 | $33.72 | 296,891 |
| 2018-09-27 | $36.33 | $36.55 | $36.03 | $36.38 | $33.95 | 197,771 |
| 2018-09-26 | $36.50 | $36.73 | $36.15 | $36.24 | $33.82 | 226,271 |
| 2018-09-25 | $36.38 | $36.78 | $36.12 | $36.54 | $34.10 | 386,583 |
| 2018-09-24 | $36.69 | $36.76 | $36.10 | $36.28 | $33.86 | 233,766 |
| 2018-09-21 | $37.38 | $37.41 | $36.66 | $36.68 | $34.23 | 221,659 |
| 2018-09-20 | $37.15 | $37.50 | $36.93 | $37.37 | $34.88 | 386,193 |
| 2018-09-19 | $37.44 | $37.53 | $36.96 | $36.98 | $34.51 | 226,154 |
| 2018-09-18 | $37.43 | $37.71 | $37.38 | $37.52 | $35.02 | 185,831 |
| 2018-09-17 | $37.89 | $37.95 | $37.36 | $37.58 | $35.07 | 179,161 |
| 2018-09-14 | $37.75 | $38.12 | $37.64 | $37.89 | $35.36 | 247,097 |
| 2018-09-13 | $37.88 | $38.30 | $37.76 | $37.85 | $35.32 | 215,231 |
| 2018-09-12 | $37.75 | $38.28 | $37.51 | $37.85 | $35.32 | 457,333 |
| 2018-09-11 | $37.73 | $37.91 | $37.47 | $37.70 | $35.18 | 327,024 |
| 2018-09-10 | $37.17 | $37.63 | $37.17 | $37.49 | $34.99 | 423,085 |
| 2018-09-07 | $37.54 | $37.70 | $37.18 | $37.25 | $34.76 | 205,835 |
| 2018-09-06 | $37.76 | $38.20 | $37.64 | $37.73 | $35.21 | 179,679 |
| 2018-09-05 | $38.33 | $38.40 | $37.61 | $37.89 | $35.36 | 213,212 |
| 2018-09-04 | $38.11 | $38.41 | $37.90 | $38.26 | $35.71 | 426,070 |
| 2018-08-31 | $38.13 | $38.34 | $37.93 | $38.11 | $35.57 | 219,037 |
| 2018-08-30 | $37.96 | $38.33 | $37.95 | $38.18 | $35.63 | 177,336 |
| 2018-08-29 | $37.99 | $38.10 | $37.86 | $37.99 | $35.46 | 279,922 |
| 2018-08-28 | $38.45 | $38.57 | $37.89 | $37.94 | $35.41 | 311,333 |
| 2018-08-27 | $38.38 | $38.60 | $38.26 | $38.37 | $35.64 | 288,280 |
| 2018-08-24 | $38.34 | $38.36 | $38.07 | $38.22 | $35.50 | 290,541 |
| 2018-08-23 | $38.29 | $38.44 | $38.02 | $38.14 | $35.43 | 220,274 |
| 2018-08-22 | $38.50 | $38.73 | $38.15 | $38.27 | $35.55 | 260,480 |
| 2018-08-21 | $38.26 | $38.77 | $38.26 | $38.53 | $35.79 | 738,202 |
| 2018-08-20 | $37.97 | $38.53 | $37.83 | $38.28 | $35.56 | 368,461 |
| 2018-08-17 | $37.83 | $38.25 | $37.83 | $37.97 | $35.27 | 346,485 |
| 2018-08-16 | $37.89 | $38.45 | $37.54 | $37.90 | $35.20 | 864,476 |
| 2018-08-15 | $37.62 | $37.81 | $37.43 | $37.65 | $34.97 | 457,686 |
| 2018-08-14 | $37.94 | $38.29 | $37.57 | $37.70 | $35.02 | 550,498 |
| 2018-08-13 | $37.75 | $38.10 | $37.44 | $37.72 | $35.04 | 460,102 |
| 2018-08-10 | $36.33 | $38.54 | $36.33 | $37.63 | $34.95 | 1,226,047 |
| 2018-08-09 | $34.69 | $35.10 | $34.58 | $34.80 | $32.33 | 333,694 |
| 2018-08-08 | $34.29 | $34.62 | $33.98 | $34.52 | $32.06 | 230,356 |
| 2018-08-07 | $34.21 | $34.60 | $34.10 | $34.17 | $31.74 | 387,563 |
| 2018-08-06 | $34.34 | $34.40 | $34.04 | $34.21 | $31.78 | 163,622 |
| 2018-08-03 | $33.12 | $34.43 | $32.99 | $34.27 | $31.83 | 289,538 |
| 2018-08-02 | $33.12 | $33.87 | $32.99 | $33.87 | $31.46 | 230,687 |
| 2018-08-01 | $33.25 | $33.60 | $33.15 | $33.16 | $30.80 | 165,361 |
| 2018-07-31 | $32.92 | $33.44 | $32.75 | $33.27 | $30.90 | 142,994 |
| 2018-07-30 | $33.02 | $33.15 | $32.78 | $32.86 | $30.52 | 189,323 |
| 2018-07-27 | $32.95 | $33.22 | $32.51 | $32.91 | $30.57 | 222,136 |
| 2018-07-26 | $32.30 | $33.19 | $32.29 | $33.02 | $30.67 | 234,981 |
| 2018-07-25 | $32.12 | $32.37 | $32.00 | $32.33 | $30.03 | 353,260 |
| 2018-07-24 | $32.50 | $32.71 | $31.96 | $32.02 | $29.74 | 459,408 |
| 2018-07-23 | $32.68 | $32.69 | $32.34 | $32.45 | $30.14 | 280,570 |
| 2018-07-20 | $32.62 | $33.34 | $32.62 | $32.71 | $30.38 | 293,813 |
| 2018-07-19 | $32.76 | $32.94 | $32.56 | $32.65 | $30.33 | 575,682 |
| 2018-07-18 | $32.54 | $33.02 | $32.50 | $32.80 | $30.47 | 494,364 |
| 2018-07-17 | $33.15 | $33.31 | $32.50 | $32.57 | $30.25 | 527,626 |
| 2018-07-16 | $33.31 | $33.55 | $33.06 | $33.11 | $30.76 | 344,520 |
| 2018-07-13 | $32.98 | $33.60 | $32.80 | $33.39 | $31.02 | 291,283 |
| 2018-07-12 | $33.05 | $33.48 | $32.89 | $32.93 | $30.59 | 396,150 |
| 2018-07-11 | $34.09 | $34.10 | $32.69 | $32.87 | $30.53 | 538,869 |
| 2018-07-10 | $34.50 | $34.83 | $34.44 | $34.51 | $32.06 | 204,984 |
| 2018-07-09 | $34.36 | $34.82 | $34.36 | $34.70 | $32.23 | 217,336 |
| 2018-07-06 | $34.18 | $34.33 | $33.65 | $34.16 | $31.73 | 400,305 |
| 2018-07-05 | $34.00 | $34.17 | $33.77 | $34.11 | $31.68 | 305,043 |
| 2018-07-03 | $34.62 | $34.64 | $33.67 | $33.83 | $31.42 | 425,675 |
| 2018-07-02 | $34.01 | $34.71 | $33.70 | $34.65 | $32.19 | 206,495 |
| 2018-06-29 | $33.73 | $34.32 | $33.60 | $34.12 | $31.69 | 299,891 |
| 2018-06-28 | $33.73 | $33.81 | $32.04 | $33.58 | $31.19 | 764,265 |
| 2018-06-27 | $35.02 | $35.57 | $34.77 | $34.79 | $32.32 | 244,443 |
| 2018-06-26 | $34.88 | $35.34 | $34.72 | $35.02 | $32.53 | 232,906 |
| 2018-06-25 | $35.33 | $35.33 | $34.44 | $34.76 | $32.29 | 249,198 |
| 2018-06-22 | $35.63 | $35.72 | $35.33 | $35.35 | $32.84 | 310,311 |
| 2018-06-21 | $35.52 | $35.70 | $35.23 | $35.37 | $32.85 | 319,038 |
| 2018-06-20 | $35.31 | $35.82 | $35.20 | $35.64 | $33.11 | 295,824 |
| 2018-06-19 | $35.05 | $35.41 | $34.89 | $35.26 | $32.75 | 210,261 |
| 2018-06-18 | $35.01 | $35.50 | $34.86 | $35.47 | $32.95 | 158,957 |
| 2018-06-15 | $35.27 | $35.49 | $34.81 | $35.17 | $32.67 | 318,037 |
| 2018-06-14 | $35.68 | $35.74 | $35.34 | $35.43 | $32.91 | 232,898 |
| 2018-06-13 | $35.75 | $35.83 | $35.40 | $35.59 | $33.06 | 580,881 |
| 2018-06-12 | $35.76 | $36.00 | $35.55 | $35.69 | $33.15 | 292,926 |
| 2018-06-11 | $35.50 | $35.92 | $35.42 | $35.75 | $33.21 | 302,245 |
| 2018-06-08 | $35.26 | $35.74 | $35.15 | $35.49 | $32.97 | 408,169 |
| 2018-06-07 | $35.41 | $35.53 | $35.01 | $35.27 | $32.76 | 211,476 |
| 2018-06-06 | $35.24 | $35.48 | $34.98 | $35.36 | $32.85 | 236,869 |
| 2018-06-05 | $35.36 | $35.36 | $34.75 | $35.22 | $32.72 | 325,372 |
| 2018-06-04 | $35.00 | $35.41 | $34.70 | $35.27 | $32.76 | 461,058 |
| 2018-06-01 | $34.22 | $34.92 | $34.16 | $34.82 | $32.34 | 253,866 |
| 2018-05-31 | $34.26 | $34.41 | $33.89 | $34.08 | $31.66 | 311,997 |
| 2018-05-30 | $33.58 | $34.50 | $33.58 | $34.22 | $31.79 | 425,757 |
| 2018-05-29 | $33.90 | $33.90 | $33.40 | $33.52 | $31.14 | 298,164 |
| 2018-05-25 | $33.74 | $34.27 | $33.74 | $34.10 | $31.51 | 392,122 |
| 2018-05-24 | $33.12 | $34.00 | $33.12 | $33.94 | $31.37 | 353,335 |
| 2018-05-23 | $32.94 | $33.32 | $32.93 | $33.20 | $30.68 | 320,542 |
| 2018-05-22 | $33.26 | $33.37 | $32.98 | $33.02 | $30.52 | 350,015 |
| 2018-05-21 | $32.84 | $33.05 | $32.84 | $32.96 | $30.46 | 304,046 |
| 2018-05-18 | $32.68 | $32.75 | $32.53 | $32.61 | $30.14 | 491,661 |
| 2018-05-17 | $33.09 | $33.31 | $32.76 | $32.76 | $30.28 | 291,031 |
| 2018-05-16 | $32.87 | $33.25 | $32.81 | $33.05 | $30.54 | 286,578 |
| 2018-05-15 | $32.85 | $33.28 | $32.65 | $32.96 | $30.46 | 498,127 |
| 2018-05-14 | $33.51 | $33.82 | $32.95 | $33.02 | $30.52 | 251,023 |
| 2018-05-11 | $33.32 | $33.39 | $31.91 | $33.19 | $30.67 | 798,285 |
| 2018-05-10 | $33.91 | $34.43 | $33.69 | $34.03 | $31.45 | 684,199 |
| 2018-05-09 | $33.87 | $33.93 | $33.38 | $33.80 | $31.24 | 374,811 |
| 2018-05-08 | $33.50 | $33.95 | $33.08 | $33.70 | $31.15 | 457,864 |
| 2018-05-07 | $33.35 | $33.65 | $33.20 | $33.44 | $30.91 | 239,746 |
| 2018-05-04 | $32.86 | $33.59 | $32.75 | $33.44 | $30.91 | 192,456 |
| 2018-05-03 | $32.79 | $33.02 | $32.53 | $32.88 | $30.39 | 222,903 |
| 2018-05-02 | $32.79 | $33.12 | $32.63 | $32.84 | $30.35 | 251,974 |
| 2018-05-01 | $32.58 | $32.91 | $32.22 | $32.78 | $30.30 | 327,983 |
| 2018-04-30 | $33.10 | $33.58 | $32.69 | $32.73 | $30.25 | 395,563 |
| 2018-04-27 | $32.56 | $33.05 | $32.53 | $32.98 | $30.48 | 237,150 |
| 2018-04-26 | $32.67 | $32.68 | $32.19 | $32.59 | $30.12 | 216,392 |
| 2018-04-25 | $32.81 | $32.81 | $32.27 | $32.54 | $30.07 | 340,589 |
| 2018-04-24 | $33.24 | $33.39 | $32.64 | $32.84 | $30.35 | 262,946 |
| 2018-04-23 | $32.67 | $33.06 | $32.40 | $33.03 | $30.53 | 345,924 |
| 2018-04-20 | $32.81 | $32.93 | $32.47 | $32.60 | $30.13 | 230,737 |
| 2018-04-19 | $33.31 | $33.42 | $32.58 | $32.96 | $30.46 | 378,925 |
| 2018-04-18 | $33.37 | $33.68 | $33.25 | $33.47 | $30.93 | 333,132 |
| 2018-04-17 | $33.40 | $33.45 | $33.17 | $33.35 | $30.82 | 212,750 |
| 2018-04-16 | $33.20 | $33.36 | $33.01 | $33.29 | $30.77 | 265,420 |
| 2018-04-13 | $33.13 | $33.21 | $32.92 | $33.08 | $30.57 | 494,105 |
| 2018-04-12 | $32.81 | $33.21 | $32.69 | $33.09 | $30.58 | 293,043 |
| 2018-04-11 | $32.75 | $32.77 | $32.35 | $32.65 | $30.17 | 273,481 |
| 2018-04-10 | $33.01 | $33.17 | $32.51 | $32.86 | $30.37 | 596,435 |
| 2018-04-09 | $32.02 | $32.91 | $31.81 | $32.41 | $29.95 | 762,399 |
| 2018-04-06 | $31.88 | $32.18 | $31.41 | $31.64 | $29.24 | 536,670 |
| 2018-04-05 | $32.55 | $32.99 | $32.10 | $32.21 | $29.77 | 428,121 |
| 2018-04-04 | $31.62 | $32.43 | $31.57 | $32.27 | $29.82 | 673,995 |
| 2018-04-03 | $31.27 | $32.04 | $31.23 | $31.98 | $29.56 | 484,730 |
| 2018-04-02 | $31.47 | $31.57 | $30.95 | $31.05 | $28.70 | 1,085,534 |
| 2018-03-29 | $31.23 | $31.66 | $31.23 | $31.47 | $29.08 | 869,714 |
| 2018-03-28 | $30.94 | $31.30 | $30.81 | $31.26 | $28.89 | 449,228 |
| 2018-03-27 | $30.87 | $31.45 | $30.85 | $31.06 | $28.71 | 978,898 |
| 2018-03-26 | $30.66 | $30.97 | $30.37 | $30.89 | $28.55 | 747,550 |
| 2018-03-23 | $30.85 | $30.85 | $30.09 | $30.22 | $27.93 | 579,450 |
| 2018-03-22 | $31.86 | $31.86 | $30.81 | $30.85 | $28.51 | 529,740 |
| 2018-03-21 | $31.81 | $32.57 | $31.76 | $32.07 | $29.64 | 530,901 |
| 2018-03-20 | $31.60 | $31.89 | $31.47 | $31.73 | $29.32 | 424,701 |
| 2018-03-19 | $32.02 | $32.09 | $31.41 | $31.52 | $29.13 | 594,021 |
| 2018-03-16 | $32.31 | $32.34 | $31.93 | $32.17 | $29.73 | 768,235 |
| 2018-03-15 | $32.93 | $32.93 | $32.17 | $32.24 | $29.80 | 749,314 |
| 2018-03-14 | $33.32 | $33.38 | $32.75 | $32.83 | $30.34 | 349,386 |
| 2018-03-13 | $33.60 | $33.68 | $33.14 | $33.26 | $30.74 | 403,700 |
| 2018-03-12 | $33.30 | $33.46 | $33.08 | $33.37 | $30.84 | 533,766 |
| 2018-03-09 | $33.33 | $33.61 | $33.12 | $33.20 | $30.68 | 1,427,574 |
| 2018-03-08 | $33.53 | $33.85 | $32.89 | $33.20 | $30.68 | 531,050 |
| 2018-03-07 | $32.30 | $33.28 | $32.26 | $33.18 | $30.66 | 834,084 |
| 2018-03-06 | $32.33 | $32.58 | $32.24 | $32.53 | $30.06 | 982,141 |
| 2018-03-05 | $32.33 | $32.57 | $32.08 | $32.28 | $29.83 | 1,123,813 |
| 2018-03-02 | $32.06 | $32.61 | $31.99 | $32.49 | $30.03 | 1,612,303 |
| 2018-03-01 | $32.42 | $32.55 | $31.82 | $32.16 | $29.72 | 1,139,546 |
| 2018-02-28 | $33.37 | $33.52 | $32.39 | $32.39 | $29.93 | 1,305,825 |
| 2018-02-27 | $34.05 | $35.17 | $32.87 | $32.90 | $30.41 | 2,009,122 |
| 2018-02-26 | $32.51 | $33.49 | $32.39 | $33.38 | $30.85 | 898,069 |
| 2018-02-23 | $32.14 | $32.43 | $31.94 | $32.34 | $29.89 | 1,778,622 |
| 2018-02-22 | $32.25 | $32.25 | $31.68 | $32.09 | $29.66 | 698,697 |
| 2018-02-21 | $32.02 | $32.45 | $31.88 | $32.00 | $29.57 | 414,268 |
| 2018-02-20 | $32.20 | $32.20 | $31.73 | $32.05 | $29.62 | 674,786 |
| 2018-02-16 | $31.98 | $32.72 | $31.95 | $32.36 | $29.91 | 560,401 |
| 2018-02-15 | $31.62 | $32.09 | $31.01 | $32.08 | $29.65 | 525,660 |
| 2018-02-14 | $31.18 | $31.71 | $30.84 | $31.57 | $29.02 | 738,678 |
| 2018-02-13 | $30.85 | $31.61 | $30.70 | $31.42 | $28.89 | 934,928 |
| 2018-02-12 | $30.69 | $31.28 | $30.59 | $30.92 | $28.43 | 681,719 |
| 2018-02-09 | $30.55 | $30.89 | $29.94 | $30.72 | $28.24 | 611,661 |
| 2018-02-08 | $31.04 | $31.19 | $30.38 | $30.38 | $27.93 | 485,558 |
| 2018-02-07 | $31.25 | $31.56 | $30.82 | $31.00 | $28.50 | 410,322 |
| 2018-02-06 | $30.30 | $31.39 | $29.95 | $31.28 | $28.76 | 1,200,286 |
| 2018-02-05 | $31.49 | $31.97 | $30.91 | $30.93 | $28.43 | 677,777 |
| 2018-02-02 | $32.36 | $32.36 | $31.69 | $31.75 | $29.19 | 618,347 |
| 2018-02-01 | $33.14 | $33.30 | $32.29 | $32.45 | $29.83 | 805,412 |
| 2018-01-31 | $32.30 | $32.70 | $32.29 | $32.52 | $29.90 | 358,941 |
| 2018-01-30 | $32.35 | $32.48 | $31.96 | $32.04 | $29.46 | 267,419 |
| 2018-01-29 | $32.53 | $32.74 | $32.19 | $32.51 | $29.89 | 258,644 |
| 2018-01-26 | $32.15 | $32.60 | $31.98 | $32.58 | $29.95 | 298,563 |
| 2018-01-25 | $31.99 | $32.10 | $31.70 | $32.07 | $29.48 | 229,344 |
| 2018-01-24 | $32.14 | $32.49 | $31.71 | $31.87 | $29.30 | 495,367 |
| 2018-01-23 | $31.46 | $32.08 | $31.19 | $32.00 | $29.42 | 651,055 |
| 2018-01-22 | $31.53 | $31.60 | $31.21 | $31.41 | $28.88 | 910,944 |
| 2018-01-19 | $31.67 | $31.90 | $31.39 | $31.41 | $28.88 | 735,739 |
| 2018-01-18 | $32.27 | $32.48 | $31.59 | $31.63 | $29.08 | 503,048 |
| 2018-01-17 | $32.11 | $32.52 | $32.11 | $32.26 | $29.66 | 515,360 |
| 2018-01-16 | $32.21 | $32.53 | $31.96 | $32.07 | $29.48 | 412,238 |
| 2018-01-12 | $31.79 | $32.13 | $31.61 | $32.10 | $29.51 | 363,112 |
| 2018-01-11 | $31.57 | $31.89 | $31.36 | $31.84 | $29.27 | 500,625 |
| 2018-01-10 | $31.03 | $31.72 | $30.83 | $31.44 | $28.90 | 713,038 |
| 2018-01-09 | $31.51 | $31.73 | $30.60 | $30.94 | $28.44 | 852,273 |
| 2018-01-08 | $31.32 | $31.86 | $31.31 | $31.41 | $28.88 | 449,701 |
| 2018-01-05 | $31.38 | $31.50 | $31.08 | $31.33 | $28.80 | 400,136 |
| 2018-01-04 | $31.13 | $31.60 | $31.13 | $31.35 | $28.82 | 622,494 |
| 2018-01-03 | $30.10 | $31.20 | $30.09 | $31.12 | $28.61 | 694,459 |
| 2018-01-02 | $29.94 | $30.21 | $29.64 | $30.06 | $27.63 | 521,608 |
| 2017-12-29 | $29.79 | $30.13 | $29.69 | $29.93 | $27.52 | 464,840 |
| 2017-12-28 | $29.37 | $29.70 | $29.15 | $29.65 | $27.26 | 299,052 |
| 2017-12-27 | $29.69 | $29.76 | $29.20 | $29.23 | $26.87 | 374,926 |
| 2017-12-26 | $29.60 | $29.89 | $29.42 | $29.74 | $27.34 | 252,692 |
| 2017-12-22 | $29.37 | $29.63 | $29.10 | $29.55 | $27.17 | 282,497 |
| 2017-12-21 | $29.21 | $29.42 | $29.03 | $29.32 | $26.95 | 447,198 |
| 2017-12-20 | $28.77 | $29.53 | $28.77 | $29.15 | $26.80 | 860,101 |
| 2017-12-19 | $28.99 | $29.32 | $28.72 | $28.78 | $26.46 | 487,240 |
| 2017-12-18 | $29.09 | $29.45 | $28.86 | $28.96 | $26.62 | 534,481 |
| 2017-12-15 | $28.78 | $29.27 | $28.65 | $28.99 | $26.65 | 766,220 |
| 2017-12-14 | $28.47 | $28.70 | $28.32 | $28.69 | $26.38 | 681,355 |
| 2017-12-13 | $28.20 | $28.56 | $28.07 | $28.39 | $26.10 | 677,014 |
| 2017-12-12 | $28.87 | $28.92 | $28.20 | $28.24 | $25.96 | 824,590 |
| 2017-12-11 | $28.63 | $28.92 | $28.49 | $28.83 | $26.50 | 1,069,865 |
| 2017-12-08 | $28.06 | $28.92 | $27.77 | $28.64 | $26.33 | 1,915,589 |
| 2017-12-07 | $26.97 | $27.82 | $26.94 | $27.80 | $25.56 | 734,328 |
| 2017-12-06 | $26.89 | $27.10 | $26.76 | $27.04 | $24.86 | 755,763 |
| 2017-12-05 | $27.13 | $27.27 | $26.92 | $26.93 | $24.76 | 955,869 |
| 2017-12-04 | $26.27 | $27.09 | $26.23 | $27.09 | $24.90 | 1,120,215 |
| 2017-12-01 | $26.55 | $26.55 | $25.50 | $25.88 | $23.79 | 876,011 |
| 2017-11-30 | $26.67 | $26.67 | $26.28 | $26.50 | $24.36 | 680,141 |
| 2017-11-29 | $26.11 | $26.71 | $25.99 | $26.53 | $24.39 | 625,496 |
| 2017-11-28 | $25.81 | $26.18 | $25.70 | $26.17 | $24.06 | 608,060 |
| 2017-11-27 | $25.74 | $25.97 | $25.65 | $25.85 | $23.61 | 504,212 |
| 2017-11-24 | $25.78 | $25.99 | $25.73 | $25.85 | $23.61 | 334,418 |
| 2017-11-22 | $26.07 | $26.37 | $25.55 | $25.57 | $23.36 | 487,944 |
| 2017-11-21 | $26.09 | $26.33 | $25.75 | $26.10 | $23.84 | 839,013 |
| 2017-11-20 | $25.91 | $26.72 | $25.90 | $26.11 | $23.85 | 1,124,184 |
| 2017-11-17 | $25.05 | $25.76 | $24.97 | $25.29 | $23.10 | 970,680 |
| 2017-11-16 | $24.75 | $25.20 | $24.75 | $25.18 | $23.00 | 848,740 |
| 2017-11-15 | $24.80 | $25.11 | $24.32 | $24.85 | $22.70 | 1,049,904 |
| 2017-11-14 | $24.98 | $25.30 | $24.78 | $25.04 | $22.87 | 1,098,249 |
| 2017-11-13 | $24.82 | $25.30 | $24.08 | $25.11 | $22.94 | 1,857,429 |
| 2017-11-10 | $28.00 | $28.08 | $25.01 | $25.36 | $23.16 | 3,169,400 |
| 2017-11-09 | $28.16 | $28.30 | $27.82 | $28.20 | $25.76 | 611,411 |
| 2017-11-08 | $28.68 | $28.71 | $28.06 | $28.16 | $25.72 | 371,113 |
| 2017-11-07 | $28.91 | $28.91 | $28.53 | $28.57 | $26.10 | 246,838 |
| 2017-11-06 | $28.85 | $29.03 | $28.67 | $28.78 | $26.29 | 421,977 |
| 2017-11-03 | $28.86 | $28.93 | $28.67 | $28.78 | $26.29 | 423,783 |
| 2017-11-02 | $28.36 | $28.82 | $28.36 | $28.71 | $26.22 | 393,650 |
| 2017-11-01 | $28.02 | $28.71 | $28.02 | $28.30 | $25.85 | 649,520 |
| 2017-10-31 | $27.90 | $28.12 | $27.84 | $28.03 | $25.60 | 300,675 |
| 2017-10-30 | $28.11 | $28.24 | $27.59 | $27.88 | $25.47 | 293,973 |
| 2017-10-27 | $28.13 | $28.47 | $28.10 | $28.36 | $25.90 | 408,403 |
| 2017-10-26 | $28.52 | $28.60 | $28.11 | $28.35 | $25.89 | 450,280 |
| 2017-10-25 | $29.08 | $29.19 | $28.35 | $28.36 | $25.90 | 356,651 |
| 2017-10-24 | $28.75 | $29.39 | $28.70 | $29.24 | $26.71 | 730,186 |
| 2017-10-23 | $28.71 | $28.91 | $28.55 | $28.59 | $26.11 | 367,044 |
| 2017-10-20 | $28.89 | $28.91 | $27.33 | $28.75 | $26.26 | 1,036,726 |
| 2017-10-19 | $28.28 | $28.93 | $28.01 | $28.93 | $26.42 | 635,164 |
| 2017-10-18 | $28.26 | $28.40 | $27.92 | $28.29 | $25.84 | 490,440 |
| 2017-10-17 | $28.61 | $28.61 | $28.03 | $28.11 | $25.68 | 384,163 |
| 2017-10-16 | $28.15 | $28.60 | $28.10 | $28.51 | $26.04 | 671,227 |
| 2017-10-13 | $28.22 | $28.34 | $27.86 | $28.19 | $25.75 | 806,306 |
| 2017-10-12 | $27.94 | $28.33 | $27.85 | $28.17 | $25.73 | 730,426 |
| 2017-10-11 | $28.00 | $28.27 | $27.76 | $28.07 | $25.64 | 938,359 |
| 2017-10-10 | $28.88 | $28.96 | $27.35 | $27.81 | $25.40 | 1,386,033 |
| 2017-10-09 | $29.28 | $29.63 | $29.02 | $29.13 | $26.61 | 431,355 |
| 2017-10-06 | $29.78 | $29.90 | $29.23 | $29.65 | $27.08 | 498,839 |
| 2017-10-05 | $29.96 | $30.27 | $29.72 | $29.94 | $27.35 | 922,786 |
| 2017-10-04 | $30.68 | $30.68 | $29.84 | $30.01 | $27.41 | 986,039 |
| 2017-10-03 | $30.97 | $31.35 | $30.49 | $30.50 | $27.86 | 919,115 |
| 2017-10-02 | $31.55 | $31.66 | $30.78 | $31.06 | $28.37 | 634,340 |
| 2017-09-29 | $31.05 | $31.63 | $30.90 | $31.62 | $28.88 | 430,634 |
| 2017-09-28 | $30.52 | $31.06 | $30.51 | $31.05 | $28.36 | 940,535 |
| 2017-09-27 | $31.35 | $31.41 | $30.56 | $30.63 | $27.98 | 584,451 |
| 2017-09-26 | $31.53 | $31.54 | $31.01 | $31.17 | $28.47 | 372,995 |
| 2017-09-25 | $31.58 | $31.75 | $31.39 | $31.49 | $28.76 | 233,650 |
| 2017-09-22 | $30.71 | $31.54 | $30.71 | $31.47 | $28.74 | 327,346 |
| 2017-09-21 | $30.91 | $30.96 | $30.67 | $30.74 | $28.08 | 191,509 |
| 2017-09-20 | $30.54 | $31.11 | $30.52 | $30.86 | $28.19 | 330,794 |
| 2017-09-19 | $30.55 | $30.60 | $30.28 | $30.48 | $27.84 | 248,460 |
| 2017-09-18 | $30.42 | $30.61 | $30.01 | $30.52 | $27.88 | 538,800 |
| 2017-09-15 | $30.37 | $30.58 | $30.19 | $30.42 | $27.79 | 645,800 |
| 2017-09-14 | $30.17 | $30.62 | $30.17 | $30.41 | $27.78 | 462,257 |
| 2017-09-13 | $30.36 | $30.39 | $30.16 | $30.24 | $27.62 | 385,641 |
| 2017-09-12 | $30.50 | $30.80 | $30.08 | $30.29 | $27.67 | 654,608 |
| 2017-09-11 | $29.87 | $30.55 | $29.87 | $30.37 | $27.74 | 652,982 |
| 2017-09-08 | $29.65 | $29.97 | $29.50 | $29.83 | $27.25 | 357,253 |
| 2017-09-07 | $29.98 | $30.29 | $29.68 | $29.70 | $27.13 | 299,492 |
| 2017-09-06 | $29.45 | $30.26 | $29.45 | $29.95 | $27.36 | 574,860 |
| 2017-09-05 | $29.79 | $29.89 | $29.35 | $29.45 | $26.90 | 275,637 |
| 2017-09-01 | $29.85 | $30.05 | $29.56 | $29.85 | $27.26 | 747,621 |
| 2017-08-31 | $29.43 | $29.76 | $29.31 | $29.74 | $27.16 | 492,898 |
| 2017-08-30 | $28.99 | $29.36 | $28.84 | $29.25 | $26.72 | 302,679 |
| 2017-08-29 | $28.62 | $29.17 | $28.49 | $29.04 | $26.52 | 413,014 |
| 2017-08-28 | $28.63 | $28.73 | $28.44 | $28.58 | $26.10 | 355,004 |
| 2017-08-25 | $28.66 | $28.74 | $28.45 | $28.63 | $26.15 | 378,054 |
| 2017-08-24 | $28.49 | $28.72 | $28.43 | $28.61 | $26.13 | 345,997 |
| 2017-08-23 | $28.19 | $28.58 | $28.10 | $28.50 | $26.03 | 558,469 |
| 2017-08-22 | $28.38 | $28.44 | $28.14 | $28.36 | $25.75 | 762,569 |
| 2017-08-21 | $28.35 | $28.57 | $28.15 | $28.36 | $25.75 | 617,180 |
| 2017-08-18 | $28.60 | $28.81 | $27.97 | $28.42 | $25.80 | 773,311 |
| 2017-08-17 | $28.56 | $29.13 | $28.51 | $28.59 | $25.96 | 1,011,789 |
| 2017-08-16 | $28.50 | $29.15 | $28.46 | $28.75 | $26.10 | 651,683 |
| 2017-08-15 | $27.70 | $28.46 | $27.70 | $28.39 | $25.78 | 783,992 |
| 2017-08-14 | $27.27 | $27.87 | $27.21 | $27.80 | $25.24 | 604,918 |
| 2017-08-11 | $26.92 | $27.31 | $26.81 | $27.10 | $24.61 | 629,327 |
| 2017-08-10 | $27.92 | $27.93 | $27.18 | $27.19 | $24.69 | 489,148 |
| 2017-08-09 | $28.64 | $28.82 | $27.10 | $27.90 | $25.33 | 2,200,962 |
| 2017-08-08 | $27.58 | $30.73 | $27.40 | $29.64 | $26.91 | 2,781,800 |
| 2017-08-07 | $27.42 | $27.60 | $26.94 | $27.30 | $24.79 | 1,114,261 |
| 2017-08-04 | $27.55 | $27.64 | $27.22 | $27.46 | $24.93 | 471,802 |
| 2017-08-03 | $27.45 | $27.68 | $27.34 | $27.45 | $24.92 | 291,132 |
| 2017-08-02 | $27.40 | $27.71 | $27.07 | $27.47 | $24.94 | 759,158 |
| 2017-08-01 | $28.29 | $28.29 | $27.22 | $27.52 | $24.99 | 732,895 |
| 2017-07-31 | $28.50 | $28.50 | $27.96 | $28.23 | $25.63 | 613,413 |
| 2017-07-28 | $28.61 | $28.81 | $28.28 | $28.46 | $25.84 | 717,520 |
| 2017-07-27 | $28.40 | $28.67 | $28.33 | $28.54 | $25.91 | 672,147 |
| 2017-07-26 | $28.60 | $28.67 | $28.19 | $28.53 | $25.90 | 649,736 |
| 2017-07-25 | $28.23 | $28.72 | $28.16 | $28.55 | $25.92 | 617,676 |
| 2017-07-24 | $28.26 | $28.35 | $28.03 | $28.16 | $25.57 | 391,110 |
| 2017-07-21 | $28.28 | $28.58 | $28.19 | $28.40 | $25.79 | 366,270 |
| 2017-07-20 | $28.05 | $28.47 | $28.05 | $28.20 | $25.60 | 442,759 |
| 2017-07-19 | $28.01 | $28.12 | $27.70 | $28.05 | $25.47 | 453,819 |
| 2017-07-18 | $27.63 | $27.97 | $27.59 | $27.97 | $25.40 | 673,747 |
| 2017-07-17 | $27.88 | $27.88 | $27.55 | $27.66 | $25.11 | 600,442 |
| 2017-07-14 | $27.41 | $27.85 | $27.34 | $27.79 | $25.23 | 596,191 |
| 2017-07-13 | $27.27 | $27.49 | $26.88 | $27.35 | $24.83 | 704,457 |
| 2017-07-12 | $27.68 | $27.87 | $27.27 | $27.38 | $24.86 | 902,954 |
| 2017-07-11 | $26.93 | $27.65 | $26.68 | $27.48 | $24.95 | 994,522 |
| 2017-07-10 | $27.63 | $28.32 | $26.78 | $26.97 | $24.49 | 1,839,196 |
| 2017-07-07 | $29.04 | $29.15 | $28.46 | $29.06 | $26.39 | 551,977 |
| 2017-07-06 | $29.12 | $29.37 | $28.91 | $29.02 | $26.35 | 370,854 |
| 2017-07-05 | $29.40 | $29.69 | $29.10 | $29.26 | $26.57 | 530,140 |
| 2017-07-03 | $28.92 | $29.59 | $28.74 | $29.18 | $26.49 | 427,635 |
| 2017-06-30 | $29.06 | $29.26 | $28.62 | $28.74 | $26.10 | 815,701 |
| 2017-06-29 | $28.82 | $29.22 | $28.58 | $29.00 | $26.33 | 906,489 |
| 2017-06-28 | $29.05 | $29.27 | $28.60 | $28.72 | $26.08 | 904,873 |
| 2017-06-27 | $28.70 | $29.14 | $28.58 | $28.89 | $26.23 | 523,050 |
| 2017-06-26 | $28.91 | $29.09 | $28.67 | $28.83 | $26.18 | 565,734 |
| 2017-06-23 | $28.02 | $29.07 | $27.82 | $28.83 | $26.18 | 1,071,873 |
| 2017-06-22 | $28.53 | $28.56 | $27.65 | $27.82 | $25.26 | 1,713,249 |
| 2017-06-21 | $28.93 | $29.02 | $28.54 | $28.58 | $25.95 | 654,394 |
| 2017-06-20 | $29.51 | $29.66 | $28.73 | $28.85 | $26.19 | 1,576,517 |
| 2017-06-19 | $29.66 | $29.76 | $29.41 | $29.65 | $26.92 | 1,226,929 |
| 2017-06-16 | $30.56 | $30.56 | $29.48 | $29.66 | $26.93 | 1,192,679 |
| 2017-06-15 | $31.41 | $31.45 | $30.17 | $30.51 | $27.70 | 925,038 |
| 2017-06-14 | $31.75 | $32.07 | $31.47 | $31.71 | $28.79 | 368,139 |
| 2017-06-13 | $32.50 | $32.62 | $31.86 | $31.97 | $29.03 | 366,825 |
| 2017-06-12 | $31.39 | $32.41 | $31.39 | $32.39 | $29.41 | 317,058 |
| 2017-06-09 | $31.05 | $31.45 | $30.84 | $31.34 | $28.46 | 246,703 |
| 2017-06-08 | $30.79 | $30.98 | $30.63 | $30.93 | $28.08 | 342,449 |
| 2017-06-07 | $31.67 | $31.67 | $30.65 | $30.71 | $27.88 | 634,925 |
| 2017-06-06 | $31.45 | $31.64 | $31.22 | $31.60 | $28.69 | 330,354 |
| 2017-06-05 | $31.43 | $31.75 | $31.43 | $31.59 | $28.68 | 376,474 |
| 2017-06-02 | $31.47 | $31.68 | $31.29 | $31.58 | $28.67 | 464,776 |
| 2017-06-01 | $31.10 | $31.37 | $30.84 | $31.34 | $28.46 | 422,703 |
| 2017-05-31 | $31.22 | $31.45 | $30.60 | $31.04 | $28.18 | 575,971 |
| 2017-05-30 | $31.25 | $31.59 | $31.24 | $31.38 | $28.49 | 211,634 |
| 2017-05-26 | $31.51 | $31.56 | $31.15 | $31.17 | $28.30 | 411,040 |
| 2017-05-25 | $31.53 | $31.76 | $31.28 | $31.50 | $28.60 | 348,149 |
| 2017-05-24 | $31.53 | $31.73 | $31.35 | $31.59 | $28.68 | 533,590 |
| 2017-05-23 | $30.96 | $31.44 | $30.96 | $31.39 | $28.50 | 309,962 |
| 2017-05-22 | $31.06 | $31.10 | $30.31 | $30.75 | $27.92 | 1,194,569 |
| 2017-05-19 | $31.64 | $31.67 | $30.93 | $31.24 | $28.37 | 1,474,348 |
| 2017-05-18 | $31.18 | $32.39 | $31.00 | $31.75 | $28.83 | 1,065,952 |
| 2017-05-17 | $30.51 | $30.93 | $30.43 | $30.91 | $27.92 | 562,410 |
| 2017-05-16 | $31.09 | $31.17 | $30.69 | $30.85 | $27.86 | 436,769 |
| 2017-05-15 | $30.92 | $31.33 | $30.91 | $31.00 | $28.00 | 292,289 |
| 2017-05-12 | $31.08 | $31.73 | $30.71 | $30.96 | $27.96 | 267,652 |
| 2017-05-11 | $31.73 | $31.79 | $30.98 | $31.12 | $28.11 | 604,233 |
| 2017-05-10 | $31.27 | $32.05 | $31.19 | $31.77 | $28.69 | 768,933 |
| 2017-05-09 | $30.30 | $31.35 | $30.30 | $31.32 | $28.29 | 677,110 |
| 2017-05-08 | $30.69 | $30.91 | $30.28 | $30.37 | $27.43 | 690,822 |
| 2017-05-05 | $30.61 | $31.67 | $29.93 | $30.90 | $27.91 | 1,686,812 |
| 2017-05-04 | $32.42 | $32.63 | $31.61 | $31.99 | $28.89 | 935,067 |
| 2017-05-03 | $32.58 | $32.62 | $32.10 | $32.42 | $29.28 | 835,576 |
| 2017-05-02 | $32.55 | $32.68 | $32.29 | $32.61 | $29.45 | 680,821 |
| 2017-05-01 | $32.13 | $32.65 | $31.90 | $32.59 | $29.43 | 1,199,619 |
| 2017-04-28 | $32.97 | $33.00 | $32.66 | $32.76 | $29.59 | 547,345 |
| 2017-04-27 | $32.64 | $32.95 | $32.55 | $32.87 | $29.69 | 826,642 |
| 2017-04-26 | $32.10 | $32.62 | $32.09 | $32.52 | $29.37 | 315,204 |
| 2017-04-25 | $31.78 | $32.23 | $31.68 | $32.09 | $28.98 | 977,466 |
| 2017-04-24 | $31.29 | $31.81 | $31.15 | $31.68 | $28.61 | 409,717 |
| 2017-04-21 | $30.90 | $30.98 | $30.51 | $30.74 | $27.76 | 211,282 |
| 2017-04-20 | $31.02 | $31.18 | $30.71 | $30.85 | $27.86 | 359,713 |
| 2017-04-19 | $31.06 | $31.16 | $30.71 | $30.89 | $27.90 | 589,338 |
| 2017-04-18 | $30.63 | $31.04 | $30.62 | $30.94 | $27.94 | 582,201 |
| 2017-04-17 | $30.85 | $31.01 | $30.74 | $30.85 | $27.86 | 590,053 |
| 2017-04-13 | $30.66 | $30.86 | $30.49 | $30.71 | $27.74 | 475,946 |
| 2017-04-12 | $30.76 | $30.77 | $30.31 | $30.53 | $27.57 | 758,494 |
| 2017-04-11 | $30.41 | $30.85 | $30.23 | $30.81 | $27.83 | 689,530 |
| 2017-04-10 | $31.09 | $31.09 | $29.36 | $30.43 | $27.48 | 19,800 |
| 2017-04-07 | $32.63 | $32.86 | $31.91 | $31.98 | $28.88 | 636,710 |
| 2017-04-06 | $32.34 | $32.95 | $32.22 | $32.72 | $29.55 | 449,828 |
| 2017-04-05 | $32.56 | $32.79 | $32.08 | $32.26 | $29.14 | 886,099 |
| 2017-04-04 | $32.28 | $32.38 | $31.97 | $32.38 | $29.24 | 688,989 |
| 2017-04-03 | $32.88 | $33.00 | $32.13 | $32.14 | $29.03 | 1,072,267 |
| 2017-03-31 | $32.74 | $33.10 | $32.57 | $32.90 | $29.71 | 335,926 |
| 2017-03-30 | $32.79 | $32.99 | $32.69 | $32.70 | $29.53 | 324,792 |
| 2017-03-29 | $32.68 | $32.84 | $32.50 | $32.74 | $29.57 | 223,531 |
| 2017-03-28 | $32.37 | $33.03 | $32.35 | $32.77 | $29.60 | 402,765 |
| 2017-03-27 | $32.18 | $32.51 | $31.90 | $32.44 | $29.30 | 374,663 |
| 2017-03-24 | $32.18 | $32.33 | $32.02 | $32.25 | $29.13 | 381,402 |
| 2017-03-23 | $31.67 | $32.26 | $31.58 | $32.16 | $29.04 | 479,858 |
| 2017-03-22 | $31.20 | $31.70 | $31.06 | $31.61 | $28.55 | 869,994 |
| 2017-03-21 | $31.60 | $31.76 | $31.18 | $31.27 | $28.24 | 457,135 |
| 2017-03-20 | $31.59 | $31.65 | $31.33 | $31.40 | $28.36 | 195,339 |
| 2017-03-17 | $31.56 | $31.86 | $31.50 | $31.71 | $28.64 | 382,495 |
| 2017-03-16 | $31.74 | $31.88 | $31.30 | $31.51 | $28.46 | 284,265 |
| 2017-03-15 | $31.35 | $31.78 | $31.26 | $31.73 | $28.66 | 360,503 |
| 2017-03-14 | $31.52 | $31.57 | $31.00 | $31.25 | $28.22 | 314,570 |
| 2017-03-13 | $31.44 | $31.69 | $31.41 | $31.58 | $28.52 | 371,782 |
| 2017-03-10 | $30.89 | $31.65 | $30.69 | $31.54 | $28.48 | 880,871 |
| 2017-03-09 | $30.95 | $30.95 | $30.41 | $30.63 | $27.66 | 974,769 |
| 2017-03-08 | $31.65 | $31.65 | $30.84 | $30.89 | $27.90 | 355,012 |
| 2017-03-07 | $31.80 | $31.90 | $31.52 | $31.53 | $28.48 | 236,254 |
| 2017-03-06 | $32.14 | $32.37 | $31.76 | $31.81 | $28.73 | 327,300 |
| 2017-03-03 | $32.22 | $32.48 | $32.08 | $32.21 | $29.09 | 362,858 |
| 2017-03-02 | $33.23 | $33.23 | $32.14 | $32.16 | $29.04 | 616,283 |
| 2017-03-01 | $34.04 | $34.24 | $33.23 | $33.23 | $30.01 | 603,308 |
| 2017-02-28 | $34.27 | $34.51 | $33.67 | $33.69 | $30.43 | 844,562 |
| 2017-02-27 | $34.07 | $34.60 | $33.96 | $34.47 | $31.13 | 1,172,473 |
| 2017-02-24 | $33.40 | $34.07 | $33.22 | $34.00 | $30.71 | 717,106 |
| 2017-02-23 | $34.19 | $34.31 | $33.47 | $33.65 | $30.39 | 746,231 |
| 2017-02-22 | $34.73 | $35.07 | $34.00 | $34.05 | $30.75 | 1,389,027 |
| 2017-02-21 | $32.55 | $35.21 | $32.50 | $34.69 | $31.33 | 19,871 |
| 2017-02-17 | $30.94 | $31.17 | $30.76 | $30.97 | $27.97 | 509,664 |
| 2017-02-16 | $30.94 | $31.29 | $30.94 | $31.09 | $28.08 | 588,903 |
| 2017-02-15 | $31.01 | $31.34 | $30.83 | $31.01 | $28.01 | 706,119 |
| 2017-02-14 | $31.34 | $31.44 | $30.62 | $31.07 | $28.06 | 930,549 |
| 2017-02-13 | $31.83 | $32.12 | $31.34 | $31.36 | $28.32 | 376,901 |
| 2017-02-10 | $31.34 | $31.99 | $31.20 | $31.85 | $28.76 | 415,666 |
| 2017-02-09 | $30.70 | $31.60 | $30.70 | $31.32 | $28.29 | 917,436 |
| 2017-02-08 | $31.07 | $31.21 | $30.73 | $30.77 | $27.79 | 726,223 |
| 2017-02-07 | $32.00 | $32.00 | $31.31 | $31.35 | $28.16 | 651,522 |
| 2017-02-06 | $32.58 | $32.78 | $32.11 | $32.17 | $28.89 | 478,843 |
| 2017-02-03 | $32.13 | $32.76 | $32.06 | $32.76 | $29.42 | 588,657 |
| 2017-02-02 | $32.29 | $32.29 | $31.80 | $32.02 | $28.76 | 443,745 |
| 2017-02-01 | $32.35 | $32.51 | $31.97 | $32.35 | $29.06 | 401,936 |
| 2017-01-31 | $32.16 | $32.64 | $32.13 | $32.44 | $29.14 | 650,763 |
| 2017-01-30 | $32.56 | $32.79 | $31.94 | $32.13 | $28.86 | 275,188 |
| 2017-01-27 | $32.72 | $32.83 | $32.58 | $32.60 | $29.28 | 485,103 |
| 2017-01-26 | $32.57 | $32.88 | $32.39 | $32.66 | $29.33 | 496,154 |
| 2017-01-25 | $32.23 | $32.59 | $32.11 | $32.59 | $29.27 | 488,674 |
| 2017-01-24 | $31.83 | $32.35 | $31.69 | $32.11 | $28.84 | 405,729 |
| 2017-01-23 | $31.72 | $31.74 | $31.28 | $31.69 | $28.46 | 513,915 |
| 2017-01-20 | $31.31 | $31.78 | $30.52 | $31.65 | $28.43 | 816,417 |
| 2017-01-19 | $32.16 | $32.25 | $31.41 | $31.55 | $28.34 | 661,671 |
| 2017-01-18 | $32.19 | $32.70 | $32.11 | $32.26 | $28.98 | 464,772 |
| 2017-01-17 | $32.86 | $32.92 | $32.18 | $32.28 | $28.99 | 564,666 |
| 2017-01-13 | $33.11 | $33.38 | $32.80 | $32.96 | $29.60 | 754,556 |
| 2017-01-12 | $33.73 | $33.99 | $33.46 | $33.96 | $30.50 | 396,466 |
| 2017-01-11 | $34.18 | $34.25 | $33.38 | $33.76 | $30.32 | 341,287 |
| 2017-01-10 | $33.36 | $34.12 | $33.04 | $34.07 | $30.60 | 698,087 |
| 2017-01-09 | $34.02 | $34.06 | $33.26 | $33.40 | $30.00 | 478,890 |
| 2017-01-06 | $34.27 | $34.62 | $34.03 | $34.17 | $30.69 | 451,145 |
| 2017-01-05 | $34.50 | $34.62 | $34.30 | $34.46 | $30.95 | 390,826 |
| 2017-01-04 | $34.15 | $34.54 | $33.96 | $34.46 | $30.95 | 677,314 |
| 2017-01-03 | $34.11 | $34.66 | $33.97 | $34.04 | $30.57 | 746,671 |
| 2016-12-30 | $34.04 | $34.36 | $33.84 | $34.00 | $30.54 | 448,908 |
| 2016-12-29 | $33.65 | $34.09 | $33.50 | $33.95 | $30.49 | 396,791 |
| 2016-12-28 | $34.13 | $34.32 | $33.56 | $33.79 | $30.35 | 505,982 |
| 2016-12-27 | $35.39 | $35.50 | $33.92 | $34.02 | $30.56 | 858,857 |
| 2016-12-23 | $35.16 | $36.07 | $34.85 | $36.03 | $32.36 | 841,062 |
| 2016-12-22 | $37.82 | $37.82 | $35.20 | $35.25 | $31.66 | 1,019,945 |
| 2016-12-21 | $37.55 | $38.04 | $37.55 | $37.94 | $34.08 | 397,830 |
| 2016-12-20 | $37.46 | $37.83 | $37.38 | $37.59 | $33.76 | 645,451 |
| 2016-12-19 | $37.57 | $37.79 | $36.79 | $37.27 | $33.47 | 905,607 |
| 2016-12-16 | $38.38 | $38.45 | $37.50 | $37.58 | $33.75 | 1,057,767 |
| 2016-12-15 | $38.14 | $38.66 | $38.14 | $38.31 | $34.41 | 473,515 |
| 2016-12-14 | $38.97 | $39.09 | $38.17 | $38.22 | $34.33 | 344,992 |
| 2016-12-13 | $39.16 | $39.32 | $38.63 | $39.12 | $35.14 | 579,766 |
| 2016-12-12 | $39.31 | $39.37 | $38.88 | $39.02 | $35.05 | 397,245 |
| 2016-12-09 | $39.39 | $39.73 | $39.01 | $39.29 | $35.29 | 669,058 |
| 2016-12-08 | $39.96 | $39.96 | $38.45 | $39.37 | $35.36 | 543,394 |
| 2016-12-07 | $37.96 | $39.54 | $37.96 | $39.43 | $35.41 | 697,437 |
| 2016-12-06 | $37.75 | $37.99 | $37.32 | $37.94 | $34.08 | 584,139 |
| 2016-12-05 | $37.26 | $37.91 | $37.18 | $37.90 | $34.04 | 988,248 |
| 2016-12-02 | $38.70 | $38.70 | $37.13 | $37.25 | $33.46 | 492,911 |
| 2016-12-01 | $38.40 | $38.89 | $38.03 | $38.70 | $34.76 | 670,222 |
| 2016-11-30 | $37.99 | $38.42 | $37.87 | $38.23 | $34.34 | 569,848 |
| 2016-11-29 | $37.43 | $37.92 | $37.43 | $37.73 | $33.89 | 416,811 |
| 2016-11-28 | $37.83 | $38.59 | $37.56 | $37.62 | $33.79 | 412,551 |
| 2016-11-25 | $38.10 | $38.18 | $37.78 | $37.91 | $34.05 | 129,387 |
| 2016-11-23 | $37.84 | $38.49 | $37.79 | $38.15 | $34.27 | 705,723 |
| 2016-11-22 | $37.48 | $38.32 | $37.29 | $38.21 | $34.17 | 495,489 |
| 2016-11-21 | $37.25 | $37.48 | $37.13 | $37.43 | $33.47 | 542,123 |
| 2016-11-18 | $37.02 | $37.19 | $36.82 | $37.10 | $33.17 | 315,112 |
| 2016-11-17 | $37.25 | $37.25 | $36.71 | $36.99 | $33.08 | 408,315 |
| 2016-11-16 | $37.48 | $37.49 | $37.06 | $37.23 | $33.29 | 534,190 |
| 2016-11-15 | $37.34 | $37.55 | $37.23 | $37.38 | $33.42 | 486,187 |
| 2016-11-14 | $37.35 | $37.50 | $37.17 | $37.29 | $33.34 | 439,902 |
| 2016-11-11 | $37.29 | $37.39 | $36.85 | $37.22 | $33.28 | 398,087 |
| 2016-11-10 | $35.62 | $37.74 | $35.59 | $37.18 | $33.25 | 849,595 |
| 2016-11-09 | $34.31 | $35.67 | $34.15 | $35.56 | $31.80 | 751,487 |
| 2016-11-08 | $35.02 | $35.09 | $34.69 | $34.69 | $31.02 | 218,028 |
| 2016-11-07 | $34.74 | $35.18 | $34.71 | $35.03 | $31.32 | 425,394 |
| 2016-11-04 | $34.26 | $34.72 | $34.04 | $34.45 | $30.80 | 274,818 |
| 2016-11-03 | $34.05 | $34.54 | $33.97 | $34.28 | $30.65 | 368,107 |
| 2016-11-02 | $34.20 | $34.31 | $33.97 | $34.02 | $30.42 | 432,454 |
| 2016-11-01 | $34.60 | $34.79 | $33.95 | $34.12 | $30.51 | 507,290 |
| 2016-10-31 | $34.47 | $34.72 | $34.23 | $34.59 | $30.93 | 214,518 |
| 2016-10-28 | $34.49 | $34.82 | $34.32 | $34.48 | $30.83 | 228,589 |
| 2016-10-27 | $34.64 | $34.64 | $34.28 | $34.44 | $30.80 | 331,356 |
| 2016-10-26 | $34.57 | $34.65 | $34.27 | $34.56 | $30.90 | 295,164 |
| 2016-10-25 | $34.88 | $34.88 | $34.51 | $34.59 | $30.93 | 207,892 |
| 2016-10-24 | $35.41 | $35.47 | $34.79 | $34.91 | $31.22 | 191,878 |
| 2016-10-21 | $35.14 | $35.41 | $35.03 | $35.32 | $31.58 | 183,790 |
| 2016-10-20 | $35.35 | $35.50 | $35.23 | $35.44 | $31.69 | 222,029 |
| 2016-10-19 | $35.53 | $35.65 | $35.32 | $35.45 | $31.70 | 372,615 |
| 2016-10-18 | $35.50 | $35.59 | $35.28 | $35.35 | $31.61 | 509,343 |
| 2016-10-17 | $35.48 | $35.48 | $35.03 | $35.18 | $31.46 | 302,614 |
| 2016-10-14 | $35.67 | $35.83 | $35.44 | $35.46 | $31.71 | 446,768 |
| 2016-10-13 | $35.48 | $35.70 | $35.19 | $35.51 | $31.75 | 369,744 |
| 2016-10-12 | $35.60 | $35.76 | $35.35 | $35.71 | $31.93 | 333,433 |
| 2016-10-11 | $35.52 | $35.63 | $35.23 | $35.59 | $31.82 | 439,643 |
| 2016-10-10 | $35.58 | $36.29 | $35.55 | $35.88 | $32.08 | 357,501 |
| 2016-10-07 | $35.61 | $35.61 | $35.00 | $35.17 | $31.45 | 329,594 |
| 2016-10-06 | $35.33 | $35.66 | $35.30 | $35.58 | $31.82 | 231,871 |
| 2016-10-05 | $35.34 | $35.68 | $35.18 | $35.50 | $31.74 | 367,772 |
| 2016-10-04 | $36.06 | $36.34 | $35.21 | $35.25 | $31.52 | 622,364 |
| 2016-10-03 | $35.14 | $37.23 | $35.07 | $36.00 | $32.19 | 1,457,851 |
| 2016-09-30 | $34.43 | $35.26 | $34.35 | $35.07 | $31.36 | 490,998 |
| 2016-09-29 | $34.24 | $34.42 | $34.08 | $34.21 | $30.59 | 521,297 |
| 2016-09-28 | $34.31 | $34.37 | $33.94 | $34.20 | $30.58 | 920,381 |
| 2016-09-27 | $34.52 | $34.63 | $34.17 | $34.23 | $30.61 | 644,393 |
| 2016-09-26 | $34.80 | $35.02 | $34.43 | $34.55 | $30.89 | 310,386 |
| 2016-09-23 | $35.31 | $35.34 | $34.93 | $35.00 | $31.30 | 275,042 |
| 2016-09-22 | $35.24 | $35.58 | $35.13 | $35.34 | $31.60 | 488,335 |
| 2016-09-21 | $35.03 | $35.20 | $34.80 | $35.08 | $31.37 | 314,473 |
| 2016-09-20 | $34.56 | $34.89 | $34.34 | $34.82 | $31.14 | 289,847 |
| 2016-09-19 | $34.23 | $34.90 | $34.16 | $34.51 | $30.86 | 451,245 |
| 2016-09-16 | $33.74 | $34.11 | $33.74 | $34.05 | $30.45 | 587,957 |
| 2016-09-15 | $33.67 | $34.42 | $33.67 | $34.08 | $30.47 | 484,146 |
| 2016-09-14 | $33.40 | $33.69 | $33.28 | $33.61 | $30.05 | 536,925 |
| 2016-09-13 | $33.22 | $33.54 | $33.03 | $33.28 | $29.76 | 454,353 |
| 2016-09-12 | $32.89 | $33.80 | $32.87 | $33.61 | $30.05 | 540,520 |
| 2016-09-09 | $33.91 | $34.09 | $32.98 | $33.27 | $29.75 | 858,337 |
| 2016-09-08 | $34.94 | $35.05 | $34.01 | $34.09 | $30.48 | 866,484 |
| 2016-09-07 | $35.25 | $35.50 | $34.95 | $35.13 | $31.41 | 822,952 |
| 2016-09-06 | $35.03 | $35.56 | $34.95 | $35.26 | $31.53 | 751,008 |
| 2016-09-02 | $34.93 | $35.39 | $34.93 | $35.08 | $31.37 | 890,937 |
| 2016-09-01 | $34.83 | $34.90 | $34.30 | $34.72 | $31.05 | 1,012,192 |
| 2016-08-31 | $35.81 | $36.79 | $34.25 | $34.83 | $31.14 | 3,212,058 |
| 2016-08-30 | $34.19 | $35.94 | $33.33 | $35.71 | $31.78 | 5,276,596 |
| 2016-08-29 | $28.61 | $29.01 | $28.46 | $28.89 | $25.71 | 638,727 |
| 2016-08-26 | $28.11 | $28.53 | $28.09 | $28.46 | $25.33 | 572,163 |
| 2016-08-25 | $27.74 | $28.00 | $27.54 | $27.96 | $24.88 | 419,204 |
| 2016-08-24 | $27.56 | $28.17 | $27.55 | $27.80 | $24.74 | 634,563 |
| 2016-08-23 | $27.30 | $27.70 | $27.25 | $27.69 | $24.64 | 617,080 |
| 2016-08-22 | $27.35 | $27.51 | $27.13 | $27.27 | $24.27 | 439,144 |
| 2016-08-19 | $27.50 | $27.60 | $27.22 | $27.43 | $24.41 | 502,052 |
| 2016-08-18 | $27.59 | $27.81 | $27.23 | $27.63 | $24.59 | 684,782 |
| 2016-08-17 | $28.02 | $28.07 | $27.31 | $27.68 | $24.63 | 970,541 |
| 2016-08-16 | $28.50 | $28.58 | $28.11 | $28.11 | $25.01 | 482,662 |
| 2016-08-15 | $28.47 | $28.63 | $27.89 | $28.51 | $25.37 | 1,036,909 |
| 2016-08-12 | $28.27 | $28.45 | $27.90 | $28.05 | $24.96 | 518,064 |
| 2016-08-11 | $28.77 | $28.77 | $28.17 | $28.30 | $25.18 | 689,538 |
| 2016-08-10 | $29.61 | $29.61 | $28.61 | $28.77 | $25.60 | 798,224 |
| 2016-08-09 | $31.10 | $31.12 | $27.83 | $29.35 | $26.12 | 2,740,923 |
| 2016-08-08 | $33.00 | $33.10 | $32.50 | $32.85 | $29.23 | 596,089 |
| 2016-08-05 | $32.80 | $33.24 | $32.78 | $32.81 | $29.20 | 677,287 |
| 2016-08-04 | $32.85 | $32.97 | $32.23 | $32.85 | $29.23 | 556,174 |
| 2016-08-03 | $32.59 | $32.94 | $32.39 | $32.76 | $29.15 | 958,678 |
| 2016-08-02 | $33.00 | $33.06 | $32.43 | $32.67 | $29.07 | 640,073 |
| 2016-08-01 | $33.20 | $33.21 | $32.80 | $32.90 | $29.28 | 168,414 |
| 2016-07-29 | $32.99 | $33.35 | $32.84 | $33.20 | $29.54 | 432,604 |
| 2016-07-28 | $32.82 | $33.03 | $32.72 | $32.95 | $29.32 | 198,530 |
| 2016-07-27 | $33.34 | $33.34 | $32.67 | $32.83 | $29.21 | 341,647 |
| 2016-07-26 | $32.96 | $33.44 | $32.86 | $33.25 | $29.59 | 293,412 |
| 2016-07-25 | $33.14 | $33.27 | $32.67 | $32.82 | $29.20 | 439,641 |
| 2016-07-22 | $33.33 | $33.54 | $32.67 | $33.22 | $29.56 | 706,824 |
| 2016-07-21 | $33.43 | $33.84 | $33.35 | $33.76 | $30.04 | 432,051 |
| 2016-07-20 | $33.14 | $33.48 | $32.98 | $33.38 | $29.70 | 391,913 |
| 2016-07-19 | $33.60 | $33.69 | $33.03 | $33.08 | $29.44 | 323,037 |
| 2016-07-18 | $33.45 | $33.74 | $33.22 | $33.70 | $29.99 | 342,180 |
| 2016-07-15 | $34.37 | $34.47 | $33.41 | $33.49 | $29.80 | 637,005 |
| 2016-07-14 | $34.63 | $34.85 | $34.54 | $34.69 | $30.87 | 344,342 |
| 2016-07-13 | $34.71 | $34.99 | $34.58 | $34.67 | $30.85 | 349,845 |
| 2016-07-12 | $35.00 | $35.24 | $34.73 | $34.81 | $30.98 | 429,528 |
| 2016-07-11 | $34.91 | $35.11 | $34.64 | $34.88 | $31.04 | 740,655 |
| 2016-07-08 | $34.11 | $34.97 | $34.06 | $34.93 | $31.08 | 510,420 |
| 2016-07-07 | $33.98 | $34.03 | $33.60 | $34.01 | $30.26 | 290,453 |
| 2016-07-06 | $33.81 | $33.95 | $33.26 | $33.83 | $30.10 | 268,074 |
| 2016-07-05 | $33.53 | $33.87 | $33.46 | $33.80 | $30.08 | 238,335 |
| 2016-07-01 | $33.66 | $33.98 | $33.50 | $33.83 | $30.10 | 220,370 |
| 2016-06-30 | $33.40 | $33.80 | $33.14 | $33.78 | $30.06 | 394,536 |
| 2016-06-29 | $33.02 | $33.50 | $32.98 | $33.27 | $29.61 | 254,533 |
| 2016-06-28 | $32.22 | $33.02 | $32.21 | $32.80 | $29.19 | 443,872 |
| 2016-06-27 | $32.74 | $32.74 | $31.74 | $31.98 | $28.46 | 447,152 |
| 2016-06-24 | $32.82 | $33.50 | $32.79 | $32.79 | $29.18 | 407,522 |
| 2016-06-23 | $34.39 | $34.63 | $34.09 | $34.21 | $30.44 | 363,027 |
| 2016-06-22 | $34.19 | $34.45 | $34.04 | $34.24 | $30.47 | 336,649 |
| 2016-06-21 | $33.85 | $34.15 | $33.80 | $34.05 | $30.30 | 464,561 |
| 2016-06-20 | $33.18 | $34.11 | $33.18 | $33.87 | $30.14 | 429,468 |
| 2016-06-17 | $33.00 | $33.23 | $32.77 | $32.93 | $29.30 | 379,884 |
| 2016-06-16 | $32.75 | $33.08 | $32.59 | $32.99 | $29.36 | 433,755 |
| 2016-06-15 | $33.11 | $33.20 | $32.88 | $33.01 | $29.37 | 339,874 |
| 2016-06-14 | $33.40 | $33.55 | $32.91 | $33.08 | $29.44 | 285,908 |
| 2016-06-13 | $33.40 | $33.70 | $33.29 | $33.42 | $29.74 | 190,608 |
| 2016-06-10 | $34.63 | $34.64 | $33.32 | $33.50 | $29.81 | 664,597 |
| 2016-06-09 | $34.41 | $34.67 | $34.27 | $34.63 | $30.82 | 240,788 |
| 2016-06-08 | $34.11 | $34.69 | $34.01 | $34.53 | $30.73 | 649,174 |
| 2016-06-07 | $33.62 | $34.23 | $33.59 | $34.01 | $30.26 | 451,001 |
| 2016-06-06 | $33.26 | $33.79 | $33.26 | $33.74 | $30.02 | 431,258 |
| 2016-06-03 | $33.03 | $33.30 | $32.72 | $33.21 | $29.55 | 464,500 |
| 2016-06-02 | $32.74 | $32.88 | $32.56 | $32.77 | $29.16 | 340,922 |
| 2016-06-01 | $32.73 | $32.84 | $32.38 | $32.74 | $29.13 | 208,900 |
| 2016-05-31 | $32.80 | $32.88 | $32.46 | $32.72 | $29.12 | 413,580 |
| 2016-05-27 | $32.52 | $32.77 | $32.41 | $32.57 | $28.98 | 235,691 |
| 2016-05-26 | $32.67 | $32.96 | $32.58 | $32.59 | $29.00 | 276,097 |
| 2016-05-25 | $32.68 | $33.10 | $32.55 | $32.58 | $28.99 | 442,058 |
| 2016-05-24 | $31.93 | $32.67 | $31.93 | $32.66 | $29.06 | 457,557 |
| 2016-05-23 | $31.76 | $32.01 | $31.71 | $31.87 | $28.36 | 191,798 |
| 2016-05-20 | $31.75 | $32.01 | $31.66 | $31.89 | $28.38 | 264,515 |
| 2016-05-19 | $31.67 | $32.01 | $31.46 | $31.95 | $28.29 | 446,591 |
| 2016-05-18 | $31.95 | $32.20 | $31.62 | $31.74 | $28.10 | 583,656 |
| 2016-05-17 | $31.76 | $32.16 | $31.60 | $32.11 | $28.43 | 471,494 |
| 2016-05-16 | $31.50 | $32.06 | $31.50 | $31.97 | $28.31 | 334,002 |
| 2016-05-13 | $31.84 | $31.97 | $31.31 | $31.51 | $27.90 | 411,249 |
| 2016-05-12 | $32.00 | $32.31 | $31.56 | $31.82 | $28.17 | 511,775 |
| 2016-05-11 | $30.79 | $32.03 | $30.79 | $31.94 | $28.28 | 672,538 |
| 2016-05-10 | $30.72 | $31.33 | $30.40 | $30.79 | $27.26 | 636,175 |
| 2016-05-09 | $29.25 | $31.14 | $28.93 | $30.69 | $27.17 | 945,749 |
| 2016-05-06 | $28.79 | $29.20 | $28.57 | $29.15 | $25.81 | 482,920 |
| 2016-05-05 | $28.98 | $29.03 | $28.69 | $28.95 | $25.63 | 332,486 |
| 2016-05-04 | $28.72 | $29.00 | $28.69 | $28.91 | $25.60 | 405,948 |
| 2016-05-03 | $28.74 | $29.00 | $28.33 | $28.90 | $25.59 | 471,577 |
| 2016-05-02 | $29.03 | $29.25 | $28.67 | $28.91 | $25.60 | 570,777 |
| 2016-04-29 | $28.79 | $28.93 | $28.60 | $28.69 | $25.40 | 408,992 |
| 2016-04-28 | $29.12 | $29.25 | $28.79 | $28.79 | $25.49 | 658,510 |
| 2016-04-27 | $29.03 | $29.22 | $28.89 | $29.13 | $25.79 | 205,470 |
| 2016-04-26 | $28.72 | $29.08 | $28.58 | $29.04 | $25.71 | 276,421 |
| 2016-04-25 | $28.96 | $29.00 | $28.48 | $28.59 | $25.31 | 265,171 |
| 2016-04-22 | $28.78 | $29.21 | $28.67 | $29.04 | $25.71 | 470,813 |
| 2016-04-21 | $28.75 | $28.90 | $28.56 | $28.68 | $25.39 | 237,619 |
| 2016-04-20 | $28.81 | $29.04 | $28.42 | $28.77 | $25.47 | 573,718 |
| 2016-04-19 | $28.76 | $28.97 | $28.47 | $28.91 | $25.60 | 352,425 |
| 2016-04-18 | $28.53 | $28.75 | $28.45 | $28.70 | $25.41 | 328,820 |
| 2016-04-15 | $28.50 | $28.66 | $28.27 | $28.65 | $25.37 | 241,438 |
| 2016-04-14 | $28.04 | $28.64 | $27.94 | $28.57 | $25.30 | 444,343 |
| 2016-04-13 | $27.93 | $28.26 | $27.85 | $27.99 | $24.78 | 519,097 |
| 2016-04-12 | $27.63 | $27.82 | $27.42 | $27.80 | $24.61 | 364,200 |
| 2016-04-11 | $27.19 | $27.86 | $27.10 | $27.51 | $24.36 | 510,649 |
| 2016-04-08 | $27.12 | $27.67 | $26.96 | $27.10 | $23.99 | 535,275 |
| 2016-04-07 | $26.78 | $26.99 | $26.41 | $26.86 | $23.78 | 519,102 |
| 2016-04-06 | $26.72 | $26.89 | $26.54 | $26.88 | $23.80 | 331,932 |
| 2016-04-05 | $26.70 | $27.06 | $26.65 | $26.73 | $23.67 | 322,379 |
| 2016-04-04 | $27.17 | $27.23 | $26.86 | $26.99 | $23.90 | 463,047 |
| 2016-04-01 | $26.98 | $27.24 | $26.43 | $27.18 | $24.07 | 808,531 |
| 2016-03-31 | $27.44 | $27.59 | $26.97 | $27.08 | $23.98 | 543,872 |
| 2016-03-30 | $26.72 | $27.57 | $26.65 | $27.43 | $24.29 | 900,039 |
| 2016-03-29 | $26.05 | $26.68 | $25.88 | $26.59 | $23.54 | 469,161 |
| 2016-03-28 | $25.81 | $26.14 | $25.72 | $26.04 | $23.06 | 377,586 |
| 2016-03-24 | $25.72 | $25.92 | $25.25 | $25.71 | $22.76 | 507,138 |
| 2016-03-23 | $25.59 | $25.85 | $25.39 | $25.84 | $22.88 | 760,808 |
| 2016-03-22 | $25.29 | $25.79 | $25.29 | $25.65 | $22.71 | 566,121 |
| 2016-03-21 | $25.23 | $25.46 | $24.99 | $25.40 | $22.49 | 352,003 |
| 2016-03-18 | $25.36 | $25.43 | $25.09 | $25.21 | $22.32 | 268,566 |
| 2016-03-17 | $24.93 | $25.56 | $24.92 | $25.36 | $22.45 | 642,954 |
| 2016-03-16 | $24.54 | $24.87 | $24.37 | $24.85 | $22.00 | 362,532 |
| 2016-03-15 | $24.77 | $24.86 | $24.48 | $24.59 | $21.77 | 431,933 |
| 2016-03-14 | $24.59 | $25.04 | $24.59 | $24.88 | $22.03 | 563,967 |
| 2016-03-11 | $24.50 | $24.72 | $24.34 | $24.59 | $21.77 | 883,021 |
| 2016-03-10 | $25.33 | $25.68 | $24.32 | $24.44 | $21.64 | 678,877 |
| 2016-03-09 | $25.22 | $25.60 | $25.06 | $25.38 | $22.47 | 751,088 |
| 2016-03-08 | $25.31 | $25.52 | $24.62 | $25.12 | $22.24 | 1,023,096 |
| 2016-03-07 | $24.86 | $25.95 | $24.76 | $25.52 | $22.60 | 1,028,833 |
| 2016-03-04 | $24.33 | $24.95 | $24.30 | $24.62 | $21.80 | 788,987 |
| 2016-03-03 | $24.06 | $24.46 | $23.98 | $24.26 | $21.48 | 618,063 |
| 2016-03-02 | $23.75 | $24.21 | $23.67 | $24.07 | $21.31 | 955,441 |
| 2016-03-01 | $24.11 | $24.12 | $23.53 | $23.90 | $21.16 | 1,066,170 |
| 2016-02-29 | $23.47 | $24.92 | $23.44 | $23.91 | $21.17 | 1,533,632 |
| 2016-02-26 | $23.14 | $23.71 | $21.97 | $23.52 | $20.82 | 1,444,483 |
| 2016-02-25 | $23.10 | $23.41 | $22.93 | $23.19 | $20.53 | 714,995 |
| 2016-02-24 | $22.69 | $23.05 | $22.55 | $22.92 | $20.29 | 500,924 |
| 2016-02-23 | $22.83 | $23.12 | $22.69 | $22.88 | $20.26 | 1,566,442 |
| 2016-02-22 | $23.28 | $23.35 | $22.85 | $22.99 | $20.36 | 589,974 |
| 2016-02-19 | $23.65 | $23.70 | $22.84 | $22.98 | $20.35 | 806,830 |
| 2016-02-18 | $23.49 | $23.98 | $23.38 | $23.77 | $21.05 | 764,901 |
| 2016-02-17 | $23.33 | $23.59 | $23.22 | $23.41 | $20.73 | 865,716 |
| 2016-02-16 | $22.89 | $23.24 | $22.51 | $23.19 | $20.53 | 813,413 |
| 2016-02-12 | $22.64 | $23.06 | $22.38 | $22.67 | $20.07 | 637,139 |
| 2016-02-11 | $22.40 | $22.79 | $22.23 | $22.36 | $19.80 | 582,460 |
| 2016-02-10 | $23.49 | $24.02 | $22.74 | $22.77 | $20.16 | 996,564 |
| 2016-02-09 | $23.47 | $23.90 | $23.19 | $23.53 | $20.69 | 860,768 |
| 2016-02-08 | $23.01 | $23.69 | $22.79 | $23.57 | $20.72 | 990,290 |
| 2016-02-05 | $22.57 | $23.06 | $22.54 | $23.03 | $20.25 | 805,179 |
| 2016-02-04 | $22.86 | $22.93 | $22.49 | $22.58 | $19.85 | 562,198 |
| 2016-02-03 | $22.83 | $22.83 | $22.07 | $22.73 | $19.98 | 1,129,138 |
| 2016-02-02 | $22.85 | $22.95 | $22.39 | $22.65 | $19.91 | 790,050 |
| 2016-02-01 | $22.73 | $23.23 | $22.37 | $23.16 | $20.36 | 726,304 |
| 2016-01-29 | $22.24 | $22.89 | $22.24 | $22.88 | $20.12 | 630,654 |
| 2016-01-28 | $22.99 | $23.00 | $22.10 | $22.16 | $19.48 | 841,090 |
| 2016-01-27 | $22.12 | $22.74 | $22.05 | $22.71 | $19.97 | 1,061,823 |
| 2016-01-26 | $21.84 | $22.21 | $21.72 | $22.18 | $19.50 | 507,525 |
| 2016-01-25 | $22.56 | $22.68 | $21.64 | $21.70 | $19.08 | 1,407,032 |
| 2016-01-22 | $22.39 | $22.88 | $22.32 | $22.63 | $19.90 | 527,891 |
| 2016-01-21 | $21.80 | $22.29 | $21.48 | $22.12 | $19.45 | 694,341 |
| 2016-01-20 | $21.48 | $21.88 | $21.03 | $21.74 | $19.11 | 1,073,119 |
| 2016-01-19 | $21.76 | $22.22 | $21.51 | $21.78 | $19.15 | 553,598 |
| 2016-01-15 | $21.72 | $22.08 | $21.62 | $21.89 | $19.25 | 950,927 |
| 2016-01-14 | $21.77 | $22.31 | $21.57 | $22.20 | $19.52 | 552,882 |
| 2016-01-13 | $22.02 | $22.11 | $21.61 | $21.77 | $19.14 | 659,336 |
| 2016-01-12 | $22.26 | $22.38 | $21.58 | $21.92 | $19.27 | 1,393,698 |
| 2016-01-11 | $21.96 | $22.24 | $21.85 | $22.23 | $19.55 | 742,120 |
| 2016-01-08 | $22.13 | $22.17 | $21.75 | $21.89 | $19.25 | 1,217,940 |
| 2016-01-07 | $21.63 | $22.12 | $21.55 | $22.01 | $19.35 | 701,562 |
| 2016-01-06 | $22.81 | $22.87 | $21.87 | $22.00 | $19.34 | 980,100 |
| 2016-01-05 | $23.26 | $23.33 | $22.82 | $23.02 | $20.24 | 913,830 |
| 2016-01-04 | $23.60 | $23.65 | $22.86 | $23.24 | $20.43 | 1,040,955 |
| 2015-12-31 | $24.58 | $24.68 | $24.08 | $24.11 | $21.20 | 448,962 |
| 2015-12-30 | $24.68 | $24.90 | $24.52 | $24.69 | $21.71 | 386,426 |
| 2015-12-29 | $24.59 | $24.98 | $24.52 | $24.74 | $21.75 | 529,657 |
| 2015-12-28 | $24.14 | $24.71 | $24.05 | $24.52 | $21.56 | 552,237 |
| 2015-12-24 | $24.25 | $24.36 | $24.02 | $24.23 | $21.30 | 379,889 |
| 2015-12-23 | $24.02 | $24.57 | $23.96 | $24.48 | $21.52 | 587,757 |
| 2015-12-22 | $23.89 | $24.11 | $23.70 | $23.97 | $21.08 | 793,178 |
| 2015-12-21 | $24.53 | $24.58 | $23.38 | $23.77 | $20.90 | 1,355,607 |
| 2015-12-18 | $24.11 | $24.47 | $24.00 | $24.38 | $21.44 | 1,219,423 |
| 2015-12-17 | $24.09 | $24.38 | $23.89 | $24.19 | $21.27 | 790,414 |
| 2015-12-16 | $24.03 | $24.25 | $23.78 | $24.07 | $21.16 | 562,001 |
| 2015-12-15 | $23.63 | $23.95 | $23.51 | $23.87 | $20.99 | 689,241 |
| 2015-12-14 | $23.61 | $23.89 | $23.12 | $23.46 | $20.63 | 796,310 |
| 2015-12-11 | $24.14 | $24.29 | $23.52 | $23.61 | $20.76 | 386,548 |
| 2015-12-10 | $24.36 | $24.51 | $24.15 | $24.41 | $21.46 | 332,990 |
| 2015-12-09 | $24.69 | $24.86 | $24.11 | $24.33 | $21.39 | 691,066 |
| 2015-12-08 | $25.54 | $25.65 | $24.61 | $24.78 | $21.79 | 637,752 |
| 2015-12-07 | $25.83 | $25.90 | $25.42 | $25.80 | $22.68 | 670,267 |
| 2015-12-04 | $25.25 | $26.13 | $25.20 | $25.92 | $22.79 | 513,381 |
| 2015-12-03 | $26.06 | $26.06 | $25.23 | $25.28 | $22.23 | 455,131 |
| 2015-12-02 | $26.38 | $26.38 | $25.63 | $25.95 | $22.82 | 926,420 |
| 2015-12-01 | $26.81 | $26.87 | $26.11 | $26.40 | $23.21 | 700,165 |
| 2015-11-30 | $26.73 | $26.83 | $26.57 | $26.79 | $23.55 | 721,824 |
| 2015-11-27 | $26.86 | $26.86 | $26.54 | $26.69 | $23.47 | 110,484 |
| 2015-11-25 | $26.88 | $27.17 | $26.82 | $26.87 | $23.62 | 332,586 |
| 2015-11-24 | $26.62 | $26.91 | $26.33 | $26.83 | $23.59 | 496,552 |
| 2015-11-23 | $26.81 | $26.95 | $26.62 | $26.88 | $23.49 | 363,242 |
| 2015-11-20 | $26.85 | $27.04 | $26.75 | $26.87 | $23.48 | 457,857 |
| 2015-11-19 | $27.12 | $27.28 | $26.72 | $26.79 | $23.41 | 591,217 |
| 2015-11-18 | $27.25 | $27.36 | $26.86 | $27.13 | $23.71 | 336,828 |
| 2015-11-17 | $27.32 | $27.58 | $27.06 | $27.17 | $23.75 | 785,451 |
| 2015-11-16 | $27.05 | $27.29 | $26.88 | $27.29 | $23.85 | 436,002 |
| 2015-11-13 | $26.91 | $27.25 | $26.81 | $27.08 | $23.67 | 495,113 |
| 2015-11-12 | $27.32 | $27.58 | $26.98 | $27.00 | $23.60 | 362,026 |
| 2015-11-11 | $27.56 | $27.66 | $27.19 | $27.50 | $24.04 | 448,494 |
| 2015-11-10 | $26.84 | $27.51 | $26.84 | $27.49 | $24.03 | 731,820 |
| 2015-11-09 | $26.97 | $27.05 | $26.79 | $26.91 | $23.52 | 859,780 |
| 2015-11-06 | $25.75 | $27.33 | $25.52 | $27.04 | $23.63 | 1,605,535 |
| 2015-11-05 | $25.68 | $25.88 | $25.38 | $25.52 | $22.30 | 1,171,738 |
| 2015-11-04 | $25.79 | $25.95 | $25.56 | $25.75 | $22.51 | 561,068 |
| 2015-11-03 | $25.87 | $25.96 | $25.64 | $25.80 | $22.55 | 265,769 |
| 2015-11-02 | $25.96 | $26.02 | $25.74 | $25.87 | $22.61 | 606,870 |
| 2015-10-30 | $25.91 | $26.09 | $25.83 | $25.97 | $22.70 | 875,654 |
| 2015-10-29 | $25.76 | $26.00 | $25.61 | $25.92 | $22.65 | 423,339 |
| 2015-10-28 | $25.07 | $25.99 | $25.07 | $25.87 | $22.61 | 522,755 |
| 2015-10-27 | $25.48 | $25.53 | $24.98 | $25.02 | $21.87 | 444,889 |
| 2015-10-26 | $26.02 | $26.09 | $25.55 | $25.58 | $22.36 | 565,582 |
| 2015-10-23 | $25.99 | $26.15 | $25.82 | $26.07 | $22.79 | 635,928 |
| 2015-10-22 | $25.27 | $26.08 | $25.27 | $25.87 | $22.61 | 883,003 |
| 2015-10-21 | $25.12 | $25.29 | $24.96 | $25.16 | $21.99 | 435,377 |
| 2015-10-20 | $24.95 | $25.21 | $24.78 | $25.06 | $21.90 | 652,273 |
| 2015-10-19 | $25.07 | $25.16 | $24.74 | $24.99 | $21.84 | 416,774 |
| 2015-10-16 | $25.21 | $25.37 | $24.94 | $25.20 | $22.03 | 464,724 |
| 2015-10-15 | $25.16 | $25.39 | $25.09 | $25.20 | $22.03 | 260,583 |
| 2015-10-14 | $25.61 | $25.72 | $25.05 | $25.11 | $21.95 | 700,467 |
| 2015-10-13 | $25.21 | $25.81 | $24.97 | $25.62 | $22.39 | 668,463 |
| 2015-10-12 | $25.73 | $25.73 | $24.59 | $25.15 | $21.98 | 763,861 |
| 2015-10-09 | $25.87 | $26.03 | $25.71 | $25.78 | $22.53 | 494,266 |
| 2015-10-08 | $26.33 | $26.35 | $25.79 | $25.87 | $22.61 | 888,816 |
| 2015-10-07 | $26.95 | $27.19 | $26.40 | $26.44 | $23.11 | 1,174,078 |
| 2015-10-06 | $27.24 | $27.35 | $26.68 | $26.82 | $23.44 | 487,621 |
| 2015-10-05 | $26.53 | $27.39 | $26.46 | $27.24 | $23.81 | 598,809 |
| 2015-10-02 | $25.74 | $26.38 | $25.70 | $26.38 | $23.06 | 946,881 |
| 2015-10-01 | $25.92 | $26.36 | $25.85 | $26.03 | $22.75 | 719,092 |
| 2015-09-30 | $26.13 | $26.34 | $25.74 | $25.88 | $22.62 | 927,485 |
| 2015-09-29 | $25.61 | $26.22 | $25.51 | $25.94 | $22.67 | 862,412 |
| 2015-09-28 | $25.82 | $25.94 | $25.36 | $25.60 | $22.37 | 574,936 |
| 2015-09-25 | $25.90 | $26.16 | $25.83 | $26.01 | $22.73 | 758,595 |
| 2015-09-24 | $26.16 | $26.18 | $25.36 | $25.77 | $22.52 | 1,024,984 |
| 2015-09-23 | $26.15 | $26.47 | $26.08 | $26.33 | $23.01 | 878,078 |
| 2015-09-22 | $25.66 | $26.17 | $25.45 | $26.12 | $22.83 | 1,116,666 |
| 2015-09-21 | $26.17 | $26.23 | $25.81 | $25.94 | $22.67 | 851,866 |
| 2015-09-18 | $26.49 | $26.74 | $26.02 | $26.06 | $22.78 | 1,065,635 |
| 2015-09-17 | $27.21 | $27.38 | $26.73 | $26.76 | $23.39 | 668,215 |
| 2015-09-16 | $26.78 | $27.25 | $26.74 | $27.20 | $23.77 | 979,076 |
| 2015-09-15 | $26.30 | $26.74 | $26.17 | $26.72 | $23.35 | 831,665 |
| 2015-09-14 | $26.69 | $26.74 | $26.03 | $26.25 | $22.94 | 1,181,403 |
| 2015-09-11 | $26.67 | $26.77 | $26.54 | $26.66 | $23.30 | 787,185 |
| 2015-09-10 | $26.97 | $27.25 | $26.74 | $26.77 | $23.40 | 597,021 |
| 2015-09-09 | $27.33 | $27.52 | $26.94 | $26.99 | $23.59 | 1,017,321 |
| 2015-09-08 | $27.12 | $27.23 | $26.94 | $27.15 | $23.73 | 890,241 |
| 2015-09-04 | $27.14 | $27.26 | $26.68 | $26.77 | $23.40 | 730,960 |
| 2015-09-03 | $26.77 | $27.44 | $26.69 | $27.36 | $23.91 | 792,611 |
| 2015-09-02 | $26.63 | $26.82 | $26.36 | $26.68 | $23.32 | 1,268,403 |
| 2015-09-01 | $27.37 | $27.40 | $26.30 | $26.48 | $23.01 | 1,283,650 |
| 2015-08-31 | $27.67 | $27.87 | $27.42 | $27.58 | $23.96 | 989,070 |
Ritchie Bros Auctioneers Inc (RBA) News Headlines
Recent Ritchie Bros Auctioneers Inc (RBA) News
Similar Companies to Ritchie Bros Auctioneers Inc (RBA) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |