Rogers Communications Inc - Class B (RCI) Exchange: NYSE
Data as of May 9, 2025
$24.49 ($0.95) 4.04%
Rogers Communications Inc - Class B - Daily Information
Click for more stock information on Rogers Communications Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.66 |
| Previous Close | $24.49 |
| High | $24.73 |
| Low | $23.66 |
| Adjusted Open | $23.66 |
| Previous Adjusted Close | $24.49 |
| Adjusted High | $24.73 |
| Adjusted Low | $23.66 |
About Rogers Communications Inc - Class B (RCI)
Rogers Communications Inc - Class B (RCI) is a Canadian diversified telecommunications and media company. Founded in 1967, RCI is one of the largest companies in the country and provides wireless communication, cable television, telephone, and internet connectivity services to over 11 million consumers. The company has seen tremendous growth over the years and has expanded its portfolio to include investments in digital media, content and sports. Its subsidiaries include Fido Solutions and Canada's Wonderland, two of the largest Canadian amusement parks. RCI is one of the top telecom companies in Canada, reporting revenue of over $15.3 billion in 2020.
Invest in Rogers Communications Inc - Class B (RCI)
Historical Stock Data for Rogers Communications Inc - Class B (RCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $23.66 | $24.73 | $23.66 | $24.49 | $24.49 | 1,662,744 |
| 2025-04-10 | $24.19 | $24.26 | $23.18 | $23.54 | $23.54 | 2,034,327 |
| 2025-04-09 | $23.58 | $24.44 | $23.32 | $24.28 | $24.28 | 2,344,316 |
| 2025-04-08 | $25.15 | $25.19 | $23.73 | $23.92 | $23.92 | 1,664,210 |
| 2025-04-07 | $25.20 | $25.77 | $24.61 | $24.72 | $24.72 | 1,574,472 |
| 2025-04-04 | $26.12 | $26.87 | $25.73 | $25.82 | $25.82 | 2,310,323 |
| 2025-04-03 | $25.38 | $26.18 | $25.25 | $26.07 | $26.07 | 1,736,740 |
| 2025-04-02 | $25.39 | $25.60 | $24.86 | $25.29 | $25.29 | 1,372,820 |
| 2025-04-01 | $26.52 | $26.59 | $24.76 | $25.25 | $25.25 | 3,272,039 |
| 2025-03-31 | $27.22 | $27.66 | $26.64 | $26.73 | $26.73 | 1,470,337 |
| 2025-03-28 | $27.96 | $27.96 | $27.27 | $27.28 | $27.28 | 840,238 |
| 2025-03-27 | $27.60 | $28.12 | $27.55 | $27.76 | $27.76 | 1,124,316 |
| 2025-03-26 | $27.54 | $27.73 | $27.36 | $27.69 | $27.69 | 972,236 |
| 2025-03-25 | $27.26 | $27.50 | $27.22 | $27.38 | $27.38 | 806,828 |
| 2025-03-24 | $27.31 | $27.49 | $27.04 | $27.07 | $27.07 | 853,503 |
| 2025-03-21 | $27.78 | $27.88 | $27.28 | $27.29 | $27.29 | 1,656,870 |
| 2025-03-20 | $28.15 | $28.18 | $27.71 | $27.91 | $27.91 | 780,019 |
| 2025-03-19 | $28.58 | $28.80 | $28.14 | $28.26 | $28.26 | 1,022,936 |
| 2025-03-18 | $28.38 | $28.68 | $28.19 | $28.64 | $28.64 | 951,626 |
| 2025-03-17 | $27.96 | $28.43 | $27.96 | $28.32 | $28.32 | 914,210 |
| 2025-03-14 | $27.93 | $28.17 | $27.74 | $27.97 | $27.97 | 561,421 |
| 2025-03-13 | $27.95 | $28.38 | $27.72 | $27.85 | $27.85 | 926,322 |
| 2025-03-12 | $27.88 | $28.11 | $27.49 | $27.97 | $27.97 | 1,338,263 |
| 2025-03-11 | $27.85 | $28.16 | $27.27 | $28.05 | $28.05 | 1,572,672 |
| 2025-03-10 | $28.19 | $28.46 | $27.82 | $28.02 | $28.02 | 1,042,344 |
| 2025-03-07 | $28.40 | $28.78 | $28.03 | $28.43 | $28.43 | 1,398,777 |
| 2025-03-06 | $28.03 | $28.61 | $27.97 | $28.36 | $28.36 | 961,525 |
| 2025-03-05 | $27.65 | $28.18 | $27.49 | $28.07 | $28.07 | 1,367,654 |
| 2025-03-04 | $27.62 | $27.96 | $27.37 | $27.51 | $27.51 | 1,021,825 |
| 2025-03-03 | $27.89 | $28.28 | $27.57 | $27.67 | $27.67 | 638,581 |
| 2025-02-28 | $27.85 | $28.11 | $27.54 | $27.76 | $27.76 | 619,650 |
| 2025-02-27 | $28.20 | $28.23 | $27.83 | $27.90 | $27.90 | 515,649 |
| 2025-02-26 | $28.28 | $28.32 | $27.87 | $28.22 | $28.22 | 897,934 |
| 2025-02-25 | $28.42 | $28.72 | $28.19 | $28.43 | $28.43 | 710,109 |
| 2025-02-24 | $28.25 | $28.49 | $28.16 | $28.25 | $28.25 | 881,745 |
| 2025-02-21 | $28.01 | $28.27 | $27.84 | $28.19 | $28.19 | 964,512 |
| 2025-02-20 | $28.00 | $28.18 | $27.69 | $28.04 | $28.04 | 736,163 |
| 2025-02-19 | $27.77 | $28.15 | $27.39 | $28.08 | $28.08 | 706,711 |
| 2025-02-18 | $28.18 | $28.18 | $27.82 | $27.82 | $27.82 | 607,990 |
| 2025-02-14 | $28.47 | $28.64 | $27.87 | $28.03 | $28.03 | 833,103 |
| 2025-02-13 | $27.88 | $28.41 | $27.88 | $28.26 | $28.26 | 741,874 |
| 2025-02-12 | $27.27 | $27.79 | $27.15 | $27.74 | $27.74 | 1,152,157 |
| 2025-02-11 | $26.89 | $27.65 | $26.86 | $27.39 | $27.39 | 836,944 |
| 2025-02-10 | $26.92 | $27.15 | $26.83 | $26.93 | $26.93 | 752,990 |
| 2025-02-07 | $26.99 | $27.30 | $26.58 | $26.96 | $26.96 | 1,242,014 |
| 2025-02-06 | $28.74 | $28.74 | $26.66 | $26.90 | $26.90 | 2,465,157 |
| 2025-02-05 | $27.92 | $28.69 | $27.72 | $28.56 | $28.56 | 3,430,567 |
| 2025-02-04 | $27.41 | $27.92 | $27.41 | $27.71 | $27.71 | 1,009,681 |
| 2025-02-03 | $27.14 | $27.48 | $26.57 | $27.12 | $27.12 | 2,013,906 |
| 2025-01-31 | $28.37 | $28.40 | $27.45 | $27.48 | $27.48 | 1,538,634 |
| 2025-01-30 | $28.74 | $29.18 | $28.20 | $28.62 | $28.62 | 931,495 |
| 2025-01-29 | $29.07 | $29.21 | $28.64 | $28.75 | $28.75 | 1,147,251 |
| 2025-01-28 | $29.29 | $29.46 | $28.80 | $29.07 | $29.07 | 1,277,901 |
| 2025-01-27 | $28.72 | $29.17 | $28.64 | $29.07 | $29.07 | 2,191,383 |
| 2025-01-24 | $28.31 | $28.74 | $28.31 | $28.47 | $28.47 | 637,898 |
| 2025-01-23 | $28.18 | $28.53 | $28.17 | $28.30 | $28.30 | 718,772 |
| 2025-01-22 | $28.05 | $28.19 | $27.81 | $28.10 | $28.10 | 778,196 |
| 2025-01-21 | $28.15 | $28.48 | $27.89 | $28.27 | $28.27 | 1,216,662 |
| 2025-01-17 | $28.65 | $28.75 | $27.96 | $28.21 | $28.21 | 773,066 |
| 2025-01-16 | $28.44 | $28.75 | $28.39 | $28.49 | $28.49 | 626,484 |
| 2025-01-15 | $29.01 | $29.10 | $28.42 | $28.46 | $28.46 | 647,128 |
| 2025-01-14 | $29.06 | $29.07 | $27.63 | $28.55 | $28.55 | 1,222,974 |
| 2025-01-13 | $29.00 | $29.46 | $28.89 | $29.37 | $29.37 | 1,002,414 |
| 2025-01-10 | $30.09 | $30.10 | $28.96 | $29.00 | $29.00 | 684,767 |
| 2025-01-08 | $30.88 | $30.88 | $30.39 | $30.53 | $30.53 | 1,220,396 |
| 2025-01-07 | $30.79 | $31.27 | $30.75 | $31.05 | $31.05 | 1,594,211 |
| 2025-01-06 | $31.09 | $31.26 | $30.69 | $30.77 | $30.77 | 853,447 |
| 2025-01-03 | $30.18 | $31.06 | $30.06 | $30.84 | $30.84 | 797,217 |
| 2025-01-02 | $30.85 | $30.98 | $30.34 | $30.38 | $30.38 | 631,226 |
| 2024-12-31 | $30.47 | $30.92 | $30.40 | $30.73 | $30.73 | 577,392 |
| 2024-12-30 | $30.39 | $30.56 | $29.91 | $30.46 | $30.46 | 960,329 |
| 2024-12-27 | $30.60 | $30.72 | $30.06 | $30.36 | $30.36 | 1,101,411 |
| 2024-12-26 | $30.37 | $30.73 | $30.32 | $30.65 | $30.65 | 719,865 |
| 2024-12-24 | $30.47 | $30.60 | $30.22 | $30.49 | $30.49 | 357,306 |
| 2024-12-23 | $30.60 | $30.66 | $30.19 | $30.55 | $30.55 | 843,056 |
| 2024-12-20 | $30.38 | $30.94 | $30.24 | $30.75 | $30.75 | 1,147,652 |
| 2024-12-19 | $30.65 | $31.03 | $30.37 | $30.39 | $30.39 | 1,502,699 |
| 2024-12-18 | $31.48 | $31.67 | $30.73 | $30.76 | $30.76 | 2,497,949 |
| 2024-12-17 | $31.64 | $31.91 | $31.40 | $31.67 | $31.67 | 779,295 |
| 2024-12-16 | $33.08 | $33.10 | $31.89 | $31.89 | $31.89 | 1,306,810 |
| 2024-12-13 | $33.57 | $33.59 | $33.10 | $33.39 | $33.39 | 2,425,251 |
| 2024-12-12 | $34.04 | $34.13 | $33.52 | $33.71 | $33.71 | 1,814,639 |
| 2024-12-11 | $34.37 | $34.39 | $33.80 | $34.20 | $34.20 | 1,396,699 |
| 2024-12-10 | $34.60 | $34.77 | $34.28 | $34.53 | $34.53 | 1,974,802 |
| 2024-12-09 | $34.79 | $35.53 | $34.54 | $34.58 | $34.58 | 3,858,648 |
| 2024-12-06 | $36.15 | $36.15 | $34.84 | $35.15 | $34.79 | 790,961 |
| 2024-12-05 | $36.04 | $36.28 | $35.99 | $36.11 | $35.75 | 419,951 |
| 2024-12-04 | $35.81 | $36.10 | $35.53 | $36.03 | $35.67 | 614,446 |
| 2024-12-03 | $35.83 | $36.10 | $35.56 | $35.84 | $35.48 | 507,258 |
| 2024-12-02 | $35.69 | $36.02 | $35.30 | $35.85 | $35.49 | 3,901,728 |
| 2024-11-29 | $35.43 | $35.76 | $35.43 | $35.74 | $35.74 | 271,460 |
| 2024-11-27 | $35.54 | $35.84 | $35.31 | $35.51 | $35.51 | 834,299 |
| 2024-11-26 | $35.24 | $35.74 | $34.99 | $35.39 | $35.39 | 603,175 |
| 2024-11-25 | $35.51 | $36.10 | $35.47 | $35.88 | $35.88 | 846,782 |
| 2024-11-22 | $35.26 | $35.48 | $35.17 | $35.38 | $35.38 | 1,045,851 |
| 2024-11-21 | $35.22 | $35.48 | $34.95 | $35.21 | $35.21 | 798,795 |
| 2024-11-20 | $35.70 | $35.79 | $35.20 | $35.29 | $35.29 | 604,608 |
| 2024-11-19 | $35.56 | $35.80 | $35.40 | $35.79 | $35.79 | 513,073 |
| 2024-11-18 | $35.76 | $36.21 | $35.58 | $35.71 | $35.71 | 532,997 |
| 2024-11-15 | $36.10 | $36.18 | $35.64 | $35.75 | $35.75 | 540,460 |
| 2024-11-14 | $36.12 | $36.51 | $35.97 | $36.13 | $36.13 | 748,629 |
| 2024-11-13 | $35.78 | $36.00 | $35.58 | $35.98 | $35.98 | 553,054 |
| 2024-11-12 | $35.67 | $35.83 | $35.17 | $35.79 | $35.79 | 599,433 |
| 2024-11-11 | $36.30 | $36.48 | $35.82 | $35.84 | $35.84 | 3,669,897 |
| 2024-11-08 | $36.59 | $36.76 | $36.29 | $36.32 | $36.32 | 4,137,131 |
| 2024-11-07 | $36.78 | $37.01 | $36.27 | $36.76 | $36.76 | 1,286,337 |
| 2024-11-06 | $37.14 | $37.14 | $36.33 | $36.58 | $36.58 | 1,102,705 |
| 2024-11-05 | $36.79 | $37.42 | $36.35 | $37.29 | $37.29 | 1,326,241 |
| 2024-11-04 | $36.28 | $36.84 | $35.94 | $36.66 | $36.66 | 1,463,163 |
| 2024-11-01 | $36.54 | $36.59 | $35.96 | $36.08 | $36.08 | 508,470 |
| 2024-10-31 | $36.71 | $36.72 | $36.31 | $36.32 | $36.32 | 763,209 |
| 2024-10-30 | $36.27 | $36.96 | $36.10 | $36.84 | $36.84 | 891,933 |
| 2024-10-29 | $37.21 | $37.24 | $36.01 | $36.30 | $36.30 | 1,005,992 |
| 2024-10-28 | $37.48 | $37.59 | $37.23 | $37.31 | $37.31 | 1,016,472 |
| 2024-10-25 | $38.00 | $38.19 | $37.12 | $37.14 | $37.14 | 985,772 |
| 2024-10-24 | $39.30 | $39.32 | $37.67 | $37.99 | $37.99 | 874,192 |
| 2024-10-23 | $39.15 | $39.27 | $38.79 | $39.23 | $39.23 | 638,924 |
| 2024-10-22 | $39.05 | $39.33 | $38.69 | $39.04 | $39.04 | 669,212 |
| 2024-10-21 | $38.98 | $39.23 | $38.77 | $39.11 | $39.11 | 651,526 |
| 2024-10-18 | $38.80 | $39.12 | $38.75 | $39.07 | $39.07 | 500,510 |
| 2024-10-17 | $38.15 | $38.71 | $38.10 | $38.67 | $38.67 | 596,815 |
| 2024-10-16 | $38.28 | $38.63 | $38.13 | $38.23 | $38.23 | 544,423 |
| 2024-10-15 | $38.13 | $38.44 | $37.99 | $38.24 | $38.24 | 685,031 |
| 2024-10-14 | $38.11 | $38.17 | $37.99 | $37.99 | $37.99 | 227,348 |
| 2024-10-11 | $38.45 | $38.62 | $38.10 | $38.11 | $38.11 | 402,657 |
| 2024-10-10 | $38.03 | $38.45 | $37.94 | $38.39 | $38.39 | 797,835 |
| 2024-10-09 | $38.49 | $38.76 | $38.23 | $38.24 | $38.24 | 427,982 |
| 2024-10-08 | $38.45 | $38.59 | $38.24 | $38.50 | $38.50 | 527,095 |
| 2024-10-07 | $38.96 | $38.96 | $38.35 | $38.53 | $38.53 | 683,441 |
| 2024-10-04 | $38.76 | $39.26 | $38.75 | $39.01 | $39.01 | 679,140 |
| 2024-10-03 | $38.72 | $38.98 | $38.54 | $38.84 | $38.84 | 1,174,765 |
| 2024-10-02 | $39.32 | $39.36 | $38.90 | $39.16 | $39.16 | 985,027 |
| 2024-10-01 | $40.03 | $40.19 | $39.26 | $39.38 | $39.38 | 748,943 |
| 2024-09-30 | $40.25 | $40.28 | $39.71 | $40.21 | $40.21 | 519,210 |
| 2024-09-27 | $40.32 | $40.40 | $40.00 | $40.24 | $40.24 | 487,148 |
| 2024-09-26 | $40.40 | $40.47 | $39.99 | $40.08 | $40.08 | 519,577 |
| 2024-09-25 | $40.61 | $40.68 | $40.22 | $40.22 | $40.22 | 634,570 |
| 2024-09-24 | $40.40 | $40.66 | $40.23 | $40.59 | $40.59 | 459,758 |
| 2024-09-23 | $40.37 | $40.70 | $40.12 | $40.29 | $40.29 | 497,091 |
| 2024-09-20 | $39.78 | $40.50 | $39.65 | $40.36 | $40.36 | 1,018,064 |
| 2024-09-19 | $40.15 | $40.34 | $39.69 | $39.86 | $39.86 | 1,082,860 |
| 2024-09-18 | $40.80 | $40.92 | $39.39 | $39.65 | $39.65 | 1,750,364 |
| 2024-09-17 | $40.88 | $41.20 | $40.62 | $40.80 | $40.80 | 531,386 |
| 2024-09-16 | $40.82 | $41.07 | $40.58 | $40.90 | $40.90 | 638,411 |
| 2024-09-13 | $40.55 | $40.73 | $40.34 | $40.65 | $40.65 | 1,079,839 |
| 2024-09-12 | $40.32 | $40.49 | $40.08 | $40.21 | $40.21 | 688,432 |
| 2024-09-11 | $40.10 | $40.47 | $39.73 | $40.37 | $40.37 | 556,749 |
| 2024-09-10 | $40.93 | $40.93 | $40.00 | $40.29 | $40.29 | 894,513 |
| 2024-09-09 | $40.48 | $41.04 | $40.37 | $40.76 | $40.76 | 787,119 |
| 2024-09-06 | $41.05 | $41.84 | $40.66 | $40.89 | $40.52 | 658,110 |
| 2024-09-05 | $41.01 | $41.41 | $40.87 | $41.17 | $40.80 | 766,425 |
| 2024-09-04 | $40.43 | $40.95 | $40.38 | $40.61 | $40.25 | 638,545 |
| 2024-09-03 | $40.50 | $40.55 | $40.01 | $40.38 | $40.02 | 1,063,073 |
| 2024-08-30 | $40.62 | $40.85 | $40.39 | $40.55 | $40.19 | 393,803 |
| 2024-08-29 | $40.80 | $41.02 | $40.55 | $40.68 | $40.32 | 430,867 |
| 2024-08-28 | $41.15 | $41.32 | $40.68 | $40.82 | $40.45 | 640,275 |
| 2024-08-27 | $40.66 | $41.15 | $40.57 | $41.12 | $40.75 | 645,747 |
| 2024-08-26 | $40.93 | $41.17 | $40.66 | $40.69 | $40.33 | 616,662 |
| 2024-08-23 | $40.33 | $41.08 | $40.33 | $40.82 | $40.45 | 477,984 |
| 2024-08-22 | $40.13 | $40.54 | $39.95 | $40.15 | $39.79 | 987,795 |
| 2024-08-21 | $39.84 | $40.22 | $39.72 | $40.14 | $39.78 | 934,528 |
| 2024-08-20 | $39.70 | $39.87 | $39.50 | $39.75 | $39.39 | 361,726 |
| 2024-08-19 | $39.66 | $40.19 | $39.66 | $39.96 | $39.60 | 441,506 |
| 2024-08-16 | $39.57 | $39.74 | $39.46 | $39.54 | $39.19 | 465,506 |
| 2024-08-15 | $39.84 | $39.98 | $39.41 | $39.47 | $39.12 | 453,802 |
| 2024-08-14 | $39.58 | $39.97 | $39.58 | $39.81 | $39.45 | 900,322 |
| 2024-08-13 | $39.63 | $39.73 | $39.16 | $39.66 | $39.31 | 544,101 |
| 2024-08-12 | $39.91 | $39.91 | $39.24 | $39.40 | $39.05 | 559,446 |
| 2024-08-09 | $39.76 | $39.82 | $39.45 | $39.76 | $39.76 | 728,876 |
| 2024-08-08 | $39.67 | $39.87 | $39.40 | $39.70 | $39.70 | 646,225 |
| 2024-08-07 | $39.59 | $39.69 | $39.13 | $39.32 | $39.32 | 1,037,979 |
| 2024-08-06 | $38.20 | $39.30 | $38.11 | $39.20 | $39.20 | 1,128,763 |
| 2024-08-05 | $37.69 | $38.26 | $37.32 | $38.09 | $38.09 | 748,819 |
| 2024-08-02 | $37.89 | $38.70 | $37.79 | $38.66 | $38.66 | 1,290,007 |
| 2024-08-01 | $38.63 | $38.66 | $38.00 | $38.09 | $38.09 | 1,035,866 |
| 2024-07-31 | $38.45 | $39.02 | $38.37 | $38.65 | $38.65 | 1,044,253 |
| 2024-07-30 | $38.25 | $38.50 | $37.96 | $38.31 | $38.31 | 1,092,855 |
| 2024-07-29 | $37.84 | $38.25 | $37.48 | $38.16 | $38.16 | 1,150,116 |
| 2024-07-26 | $37.15 | $37.89 | $37.09 | $37.82 | $37.82 | 578,535 |
| 2024-07-25 | $36.72 | $37.34 | $36.64 | $36.90 | $36.90 | 820,668 |
| 2024-07-24 | $37.55 | $37.95 | $37.01 | $37.02 | $37.02 | 624,088 |
| 2024-07-23 | $37.62 | $37.82 | $37.25 | $37.58 | $37.58 | 1,213,579 |
| 2024-07-22 | $37.53 | $37.82 | $37.20 | $37.67 | $37.67 | 717,554 |
| 2024-07-19 | $37.68 | $37.68 | $37.34 | $37.46 | $37.46 | 599,361 |
| 2024-07-18 | $38.14 | $38.39 | $37.74 | $37.75 | $37.75 | 604,742 |
| 2024-07-17 | $37.66 | $38.15 | $37.65 | $38.06 | $38.06 | 621,003 |
| 2024-07-16 | $37.47 | $37.90 | $37.37 | $37.83 | $37.83 | 509,959 |
| 2024-07-15 | $37.13 | $37.60 | $36.72 | $37.47 | $37.47 | 625,436 |
| 2024-07-12 | $37.18 | $37.69 | $37.10 | $37.28 | $37.28 | 653,157 |
| 2024-07-11 | $36.80 | $37.11 | $36.46 | $37.03 | $37.03 | 984,187 |
| 2024-07-10 | $36.48 | $36.58 | $36.10 | $36.36 | $36.36 | 895,513 |
| 2024-07-09 | $36.72 | $36.74 | $36.10 | $36.49 | $36.49 | 976,175 |
| 2024-07-08 | $36.97 | $37.04 | $36.62 | $36.79 | $36.79 | 551,627 |
| 2024-07-05 | $36.93 | $37.14 | $36.71 | $36.95 | $36.95 | 670,343 |
| 2024-07-03 | $36.20 | $36.85 | $36.20 | $36.81 | $36.81 | 348,859 |
| 2024-07-02 | $36.58 | $36.59 | $35.55 | $36.20 | $36.20 | 874,637 |
| 2024-07-01 | $37.09 | $37.22 | $36.55 | $36.58 | $36.58 | 336,828 |
| 2024-06-28 | $36.98 | $37.01 | $36.54 | $36.98 | $36.98 | 822,849 |
| 2024-06-27 | $37.09 | $37.09 | $36.68 | $36.76 | $36.76 | 1,179,272 |
| 2024-06-26 | $37.41 | $37.41 | $36.92 | $37.03 | $37.03 | 915,084 |
| 2024-06-25 | $38.20 | $38.20 | $37.25 | $37.66 | $37.66 | 760,218 |
| 2024-06-24 | $38.02 | $38.33 | $37.75 | $38.02 | $38.02 | 1,250,053 |
| 2024-06-21 | $37.71 | $37.87 | $37.44 | $37.69 | $37.69 | 863,718 |
| 2024-06-20 | $37.65 | $38.12 | $37.62 | $37.76 | $37.76 | 517,361 |
| 2024-06-18 | $37.67 | $37.77 | $37.42 | $37.64 | $37.64 | 382,971 |
| 2024-06-17 | $37.62 | $37.79 | $37.43 | $37.76 | $37.76 | 866,372 |
| 2024-06-14 | $37.66 | $37.86 | $37.17 | $37.81 | $37.81 | 739,517 |
| 2024-06-13 | $38.25 | $38.40 | $37.71 | $37.97 | $37.97 | 855,283 |
| 2024-06-12 | $38.56 | $38.88 | $38.35 | $38.49 | $38.49 | 987,108 |
| 2024-06-11 | $37.98 | $38.31 | $37.54 | $38.19 | $38.19 | 682,843 |
| 2024-06-10 | $38.79 | $38.79 | $38.02 | $38.18 | $38.18 | 1,115,949 |
| 2024-06-07 | $39.25 | $39.35 | $38.99 | $39.14 | $38.77 | 601,479 |
| 2024-06-06 | $39.88 | $40.28 | $39.56 | $39.57 | $39.20 | 1,461,558 |
| 2024-06-05 | $40.16 | $40.20 | $39.73 | $40.00 | $39.62 | 750,153 |
| 2024-06-04 | $40.36 | $40.66 | $39.77 | $40.07 | $39.69 | 758,653 |
| 2024-06-03 | $40.45 | $40.73 | $39.92 | $40.46 | $40.08 | 3,406,907 |
| 2024-05-31 | $39.61 | $40.47 | $39.61 | $40.40 | $40.02 | 787,353 |
| 2024-05-30 | $38.98 | $39.73 | $38.97 | $39.59 | $39.22 | 1,290,202 |
| 2024-05-29 | $38.99 | $39.00 | $38.59 | $38.73 | $38.37 | 706,373 |
| 2024-05-28 | $39.42 | $39.98 | $39.14 | $39.40 | $39.03 | 894,599 |
| 2024-05-24 | $39.17 | $39.47 | $39.10 | $39.28 | $38.91 | 641,272 |
| 2024-05-23 | $39.14 | $39.56 | $38.74 | $39.01 | $38.64 | 1,034,451 |
| 2024-05-22 | $39.09 | $39.75 | $38.95 | $39.32 | $38.95 | 1,833,889 |
| 2024-05-21 | $39.27 | $39.60 | $39.20 | $39.23 | $38.86 | 1,033,779 |
| 2024-05-20 | $39.89 | $39.90 | $39.14 | $39.43 | $39.06 | 818,990 |
| 2024-05-17 | $39.99 | $39.99 | $39.65 | $39.87 | $39.49 | 781,776 |
| 2024-05-16 | $39.80 | $39.92 | $39.62 | $39.89 | $39.51 | 780,194 |
| 2024-05-15 | $40.18 | $40.29 | $39.86 | $39.88 | $39.50 | 707,739 |
| 2024-05-14 | $39.86 | $39.95 | $39.55 | $39.84 | $39.46 | 413,638 |
| 2024-05-13 | $39.65 | $39.95 | $39.38 | $39.61 | $39.24 | 655,049 |
| 2024-05-10 | $39.45 | $39.67 | $39.31 | $39.54 | $39.17 | 744,115 |
| 2024-05-09 | $38.96 | $39.79 | $38.94 | $39.33 | $38.96 | 917,833 |
| 2024-05-08 | $38.11 | $39.21 | $38.11 | $38.92 | $38.55 | 910,022 |
| 2024-05-07 | $38.86 | $38.86 | $38.26 | $38.37 | $38.01 | 1,031,707 |
| 2024-05-06 | $38.63 | $38.81 | $38.55 | $38.75 | $38.39 | 938,186 |
| 2024-05-03 | $38.42 | $38.58 | $38.02 | $38.43 | $38.07 | 805,862 |
| 2024-05-02 | $37.67 | $37.95 | $37.26 | $37.91 | $37.55 | 868,942 |
| 2024-05-01 | $37.48 | $37.97 | $37.08 | $37.44 | $37.09 | 994,222 |
| 2024-04-30 | $37.84 | $38.07 | $37.45 | $37.47 | $37.12 | 1,081,952 |
| 2024-04-29 | $38.10 | $38.23 | $37.76 | $38.18 | $37.82 | 1,125,866 |
| 2024-04-26 | $38.00 | $38.48 | $37.87 | $37.96 | $37.60 | 1,265,055 |
| 2024-04-25 | $37.95 | $38.17 | $37.24 | $38.04 | $37.68 | 1,470,812 |
| 2024-04-24 | $39.80 | $40.48 | $37.87 | $38.16 | $37.80 | 2,025,315 |
| 2024-04-23 | $39.25 | $39.84 | $39.20 | $39.59 | $39.22 | 1,446,006 |
| 2024-04-22 | $38.67 | $39.18 | $38.58 | $39.09 | $38.72 | 1,120,997 |
| 2024-04-19 | $38.38 | $38.84 | $38.37 | $38.54 | $38.18 | 951,672 |
| 2024-04-18 | $37.99 | $38.48 | $37.75 | $38.30 | $37.94 | 701,481 |
| 2024-04-17 | $37.81 | $38.22 | $37.54 | $37.89 | $37.53 | 622,893 |
| 2024-04-16 | $37.80 | $37.83 | $37.28 | $37.70 | $37.34 | 686,169 |
| 2024-04-15 | $38.24 | $38.64 | $37.57 | $37.91 | $37.55 | 1,068,433 |
| 2024-04-12 | $38.93 | $38.97 | $37.77 | $38.06 | $37.70 | 653,828 |
| 2024-04-11 | $39.37 | $39.45 | $38.82 | $39.17 | $38.80 | 441,266 |
| 2024-04-10 | $39.80 | $39.80 | $39.16 | $39.33 | $38.96 | 595,011 |
| 2024-04-09 | $39.68 | $40.36 | $39.38 | $40.35 | $39.97 | 651,141 |
| 2024-04-08 | $39.58 | $39.86 | $39.39 | $39.67 | $39.30 | 351,361 |
| 2024-04-05 | $39.26 | $40.10 | $39.02 | $39.62 | $39.25 | 684,077 |
| 2024-04-04 | $39.80 | $39.94 | $39.22 | $39.35 | $38.98 | 540,701 |
| 2024-04-03 | $39.81 | $39.87 | $39.30 | $39.56 | $39.19 | 643,282 |
| 2024-04-02 | $40.33 | $40.48 | $39.00 | $39.80 | $39.43 | 817,114 |
| 2024-04-01 | $40.94 | $40.94 | $40.18 | $40.75 | $40.37 | 478,126 |
| 2024-03-28 | $41.13 | $41.38 | $40.88 | $41.00 | $40.61 | 887,186 |
| 2024-03-27 | $41.02 | $41.46 | $40.91 | $41.20 | $40.81 | 727,432 |
| 2024-03-26 | $41.16 | $41.23 | $40.90 | $41.09 | $40.70 | 334,394 |
| 2024-03-25 | $41.44 | $41.44 | $41.00 | $41.09 | $40.70 | 325,755 |
| 2024-03-22 | $42.33 | $42.33 | $41.05 | $41.30 | $40.91 | 711,750 |
| 2024-03-21 | $42.92 | $42.92 | $42.02 | $42.07 | $41.67 | 621,290 |
| 2024-03-20 | $41.86 | $42.96 | $41.75 | $42.93 | $42.53 | 411,426 |
| 2024-03-19 | $41.99 | $42.26 | $41.78 | $41.95 | $41.55 | 497,960 |
| 2024-03-18 | $42.61 | $42.61 | $42.06 | $42.21 | $41.81 | 396,934 |
| 2024-03-15 | $42.47 | $42.80 | $42.45 | $42.58 | $42.58 | 909,418 |
| 2024-03-14 | $43.17 | $43.17 | $42.25 | $42.58 | $42.58 | 595,592 |
| 2024-03-13 | $43.56 | $43.82 | $43.10 | $43.39 | $43.39 | 600,102 |
| 2024-03-12 | $44.27 | $44.27 | $43.37 | $43.65 | $43.65 | 566,738 |
| 2024-03-11 | $44.18 | $44.38 | $43.77 | $44.30 | $44.30 | 247,953 |
| 2024-03-08 | $44.22 | $44.28 | $43.83 | $44.19 | $44.19 | 302,910 |
| 2024-03-07 | $44.38 | $44.53 | $44.14 | $44.42 | $44.05 | 1,863,492 |
| 2024-03-06 | $44.04 | $44.48 | $44.04 | $44.15 | $43.78 | 364,555 |
| 2024-03-05 | $44.28 | $44.36 | $43.79 | $43.81 | $43.81 | 370,138 |
| 2024-03-04 | $44.34 | $44.46 | $43.80 | $44.40 | $44.40 | 401,461 |
| 2024-03-01 | $44.35 | $44.83 | $44.13 | $44.53 | $44.53 | 310,950 |
| 2024-02-29 | $44.59 | $44.74 | $44.07 | $44.28 | $44.28 | 516,869 |
| 2024-02-28 | $44.83 | $44.83 | $44.20 | $44.41 | $44.41 | 302,039 |
| 2024-02-27 | $45.25 | $45.25 | $44.84 | $45.03 | $45.03 | 296,680 |
| 2024-02-26 | $45.74 | $45.74 | $44.83 | $45.05 | $45.05 | 300,928 |
| 2024-02-23 | $45.91 | $45.93 | $45.50 | $45.80 | $45.80 | 192,369 |
| 2024-02-22 | $45.48 | $45.90 | $45.48 | $45.83 | $45.83 | 321,044 |
| 2024-02-21 | $45.58 | $45.68 | $45.15 | $45.41 | $45.41 | 248,848 |
| 2024-02-20 | $45.58 | $45.84 | $45.47 | $45.53 | $45.53 | 319,698 |
| 2024-02-16 | $45.25 | $45.84 | $45.11 | $45.65 | $45.65 | 365,150 |
| 2024-02-15 | $45.28 | $45.76 | $45.20 | $45.51 | $45.51 | 296,125 |
| 2024-02-14 | $44.34 | $45.06 | $44.34 | $45.05 | $45.05 | 583,706 |
| 2024-02-13 | $44.93 | $44.94 | $43.89 | $44.28 | $44.28 | 469,624 |
| 2024-02-12 | $45.45 | $46.01 | $45.32 | $45.45 | $45.45 | 473,729 |
| 2024-02-09 | $46.00 | $46.25 | $45.41 | $45.62 | $45.62 | 337,367 |
| 2024-02-08 | $46.06 | $46.39 | $45.67 | $45.82 | $45.82 | 433,199 |
| 2024-02-07 | $46.86 | $46.86 | $46.31 | $46.39 | $46.39 | 307,750 |
| 2024-02-06 | $46.55 | $46.84 | $46.32 | $46.62 | $46.62 | 245,695 |
| 2024-02-05 | $46.98 | $46.98 | $46.19 | $46.57 | $46.57 | 457,745 |
| 2024-02-02 | $47.22 | $47.49 | $46.50 | $47.31 | $47.31 | 603,578 |
| 2024-02-01 | $47.22 | $48.09 | $47.03 | $47.25 | $47.25 | 647,616 |
| 2024-01-31 | $47.23 | $47.49 | $46.60 | $46.71 | $46.71 | 469,327 |
| 2024-01-30 | $47.45 | $47.80 | $47.23 | $47.29 | $47.29 | 231,566 |
| 2024-01-29 | $47.43 | $47.85 | $46.85 | $47.74 | $47.74 | 304,462 |
| 2024-01-26 | $47.30 | $47.62 | $47.30 | $47.44 | $47.44 | 278,889 |
| 2024-01-25 | $47.60 | $47.68 | $47.04 | $47.25 | $47.25 | 318,975 |
| 2024-01-24 | $47.87 | $48.19 | $47.30 | $47.33 | $47.33 | 268,943 |
| 2024-01-23 | $47.44 | $47.80 | $47.20 | $47.69 | $47.69 | 329,897 |
| 2024-01-22 | $47.63 | $47.91 | $47.26 | $47.33 | $47.33 | 346,179 |
| 2024-01-19 | $47.12 | $47.84 | $46.87 | $47.63 | $47.63 | 386,097 |
| 2024-01-18 | $46.93 | $47.21 | $46.85 | $47.03 | $47.03 | 584,741 |
| 2024-01-17 | $47.03 | $47.18 | $46.61 | $46.96 | $46.96 | 550,319 |
| 2024-01-16 | $47.08 | $47.79 | $46.89 | $47.55 | $47.55 | 407,888 |
| 2024-01-12 | $47.85 | $48.08 | $47.33 | $47.36 | $47.36 | 222,389 |
| 2024-01-11 | $47.45 | $47.49 | $46.87 | $47.32 | $47.32 | 359,018 |
| 2024-01-10 | $47.24 | $47.53 | $47.03 | $47.46 | $47.46 | 318,433 |
| 2024-01-09 | $47.00 | $47.25 | $46.68 | $47.15 | $47.15 | 320,957 |
| 2024-01-08 | $46.69 | $47.29 | $46.69 | $47.22 | $47.22 | 384,297 |
| 2024-01-05 | $46.59 | $47.33 | $46.54 | $46.79 | $46.79 | 270,628 |
| 2024-01-04 | $46.49 | $46.65 | $45.85 | $46.54 | $46.54 | 319,587 |
| 2024-01-03 | $46.56 | $46.75 | $46.14 | $46.67 | $46.67 | 311,029 |
| 2024-01-02 | $46.36 | $46.68 | $46.12 | $46.52 | $46.52 | 559,364 |
| 2023-12-29 | $46.75 | $47.04 | $46.49 | $46.81 | $46.81 | 296,615 |
| 2023-12-28 | $46.64 | $46.82 | $46.38 | $46.73 | $46.73 | 310,639 |
| 2023-12-27 | $46.57 | $46.95 | $46.33 | $46.73 | $46.73 | 303,567 |
| 2023-12-26 | $46.08 | $46.66 | $46.07 | $46.63 | $46.63 | 129,475 |
| 2023-12-22 | $46.55 | $46.93 | $45.87 | $46.02 | $46.02 | 433,408 |
| 2023-12-21 | $46.25 | $46.65 | $46.25 | $46.49 | $46.49 | 374,945 |
| 2023-12-20 | $45.85 | $46.55 | $45.80 | $46.02 | $46.02 | 473,759 |
| 2023-12-19 | $45.33 | $45.94 | $45.33 | $45.80 | $45.80 | 385,920 |
| 2023-12-18 | $45.10 | $45.36 | $44.85 | $45.16 | $45.16 | 502,256 |
| 2023-12-15 | $45.80 | $46.02 | $44.65 | $44.88 | $44.88 | 565,186 |
| 2023-12-14 | $46.44 | $46.61 | $45.77 | $45.95 | $45.95 | 400,237 |
| 2023-12-13 | $45.29 | $46.52 | $45.16 | $46.28 | $46.28 | 454,631 |
| 2023-12-12 | $45.61 | $45.92 | $44.94 | $45.37 | $45.37 | 283,257 |
| 2023-12-11 | $45.41 | $45.62 | $45.06 | $45.44 | $45.44 | 463,661 |
| 2023-12-08 | $45.59 | $45.59 | $44.98 | $45.47 | $45.47 | 234,828 |
| 2023-12-07 | $45.23 | $45.69 | $44.83 | $45.55 | $45.55 | 426,930 |
| 2023-12-06 | $45.21 | $46.11 | $45.21 | $45.57 | $45.20 | 437,402 |
| 2023-12-05 | $44.58 | $45.24 | $44.53 | $44.77 | $44.41 | 456,667 |
| 2023-12-04 | $43.93 | $44.96 | $43.87 | $44.82 | $44.46 | 608,380 |
| 2023-12-01 | $43.32 | $44.81 | $43.30 | $44.66 | $44.30 | 543,690 |
| 2023-11-30 | $42.36 | $43.26 | $42.12 | $43.10 | $42.75 | 345,261 |
| 2023-11-29 | $42.68 | $42.89 | $42.05 | $42.25 | $41.91 | 410,541 |
| 2023-11-28 | $42.82 | $43.15 | $42.57 | $42.65 | $42.31 | 306,280 |
| 2023-11-27 | $43.26 | $43.26 | $42.89 | $42.95 | $42.61 | 357,573 |
| 2023-11-24 | $43.01 | $43.41 | $42.93 | $43.40 | $43.40 | 134,164 |
| 2023-11-22 | $42.83 | $42.94 | $42.38 | $42.86 | $42.86 | 532,344 |
| 2023-11-21 | $42.73 | $43.16 | $42.67 | $42.75 | $42.75 | 446,901 |
| 2023-11-20 | $42.62 | $42.90 | $42.38 | $42.65 | $42.65 | 257,885 |
| 2023-11-17 | $42.47 | $42.85 | $42.29 | $42.79 | $42.79 | 566,396 |
| 2023-11-16 | $42.23 | $42.61 | $42.11 | $42.20 | $42.20 | 616,945 |
| 2023-11-15 | $42.12 | $42.57 | $42.12 | $42.54 | $42.54 | 181,044 |
| 2023-11-14 | $41.95 | $42.62 | $41.80 | $42.23 | $42.23 | 279,640 |
| 2023-11-13 | $41.03 | $41.80 | $40.94 | $41.43 | $41.43 | 551,555 |
| 2023-11-10 | $41.79 | $42.27 | $41.15 | $41.25 | $41.25 | 311,391 |
| 2023-11-09 | $41.60 | $43.43 | $41.05 | $41.35 | $41.35 | 639,190 |
| 2023-11-08 | $40.32 | $40.45 | $39.47 | $40.11 | $40.11 | 362,604 |
| 2023-11-07 | $40.27 | $40.95 | $40.07 | $40.39 | $40.39 | 439,886 |
| 2023-11-06 | $40.85 | $40.99 | $40.42 | $40.48 | $40.48 | 272,372 |
| 2023-11-03 | $40.37 | $40.90 | $39.89 | $40.77 | $40.77 | 684,110 |
| 2023-11-02 | $38.25 | $40.05 | $38.25 | $39.93 | $39.93 | 650,158 |
| 2023-11-01 | $37.07 | $37.97 | $37.02 | $37.79 | $37.79 | 295,392 |
| 2023-10-31 | $37.32 | $37.39 | $36.89 | $37.06 | $37.06 | 244,229 |
| 2023-10-30 | $37.20 | $37.75 | $36.82 | $37.16 | $37.16 | 348,046 |
| 2023-10-27 | $37.48 | $37.48 | $36.61 | $36.76 | $36.76 | 356,267 |
| 2023-10-26 | $37.42 | $37.83 | $37.07 | $37.44 | $37.44 | 314,128 |
| 2023-10-25 | $37.57 | $38.18 | $37.52 | $37.67 | $37.67 | 521,159 |
| 2023-10-24 | $37.25 | $37.88 | $37.16 | $37.83 | $37.83 | 540,738 |
| 2023-10-23 | $36.72 | $37.63 | $36.55 | $37.14 | $37.14 | 298,110 |
| 2023-10-20 | $37.85 | $37.86 | $36.78 | $36.84 | $36.84 | 452,906 |
| 2023-10-19 | $37.86 | $38.41 | $37.56 | $37.90 | $37.90 | 371,693 |
| 2023-10-18 | $38.47 | $38.71 | $37.83 | $37.90 | $37.90 | 313,313 |
| 2023-10-17 | $39.20 | $39.20 | $38.66 | $38.87 | $38.87 | 306,892 |
| 2023-10-16 | $38.78 | $39.42 | $38.75 | $39.41 | $39.41 | 385,133 |
| 2023-10-13 | $38.87 | $39.34 | $38.60 | $38.64 | $38.64 | 344,139 |
| 2023-10-12 | $39.78 | $39.78 | $38.63 | $38.78 | $38.78 | 416,051 |
| 2023-10-11 | $39.36 | $39.95 | $39.16 | $39.88 | $39.88 | 651,047 |
| 2023-10-10 | $38.71 | $39.50 | $38.70 | $39.23 | $39.23 | 446,484 |
| 2023-10-09 | $37.89 | $38.63 | $37.83 | $38.51 | $38.51 | 249,707 |
| 2023-10-06 | $37.82 | $38.24 | $36.95 | $38.04 | $38.04 | 491,518 |
| 2023-10-05 | $37.25 | $38.00 | $37.25 | $37.94 | $37.94 | 480,193 |
| 2023-10-04 | $37.12 | $37.43 | $36.69 | $37.31 | $37.31 | 326,243 |
| 2023-10-03 | $36.78 | $37.42 | $36.78 | $37.09 | $37.09 | 477,253 |
| 2023-10-02 | $38.21 | $38.21 | $36.90 | $37.01 | $37.01 | 495,525 |
| 2023-09-29 | $38.75 | $38.97 | $38.28 | $38.39 | $38.39 | 450,795 |
| 2023-09-28 | $38.63 | $39.09 | $38.23 | $38.71 | $38.71 | 560,852 |
| 2023-09-27 | $39.20 | $39.20 | $37.95 | $38.59 | $38.59 | 451,178 |
| 2023-09-26 | $39.99 | $40.11 | $39.15 | $39.20 | $39.20 | 490,847 |
| 2023-09-25 | $40.46 | $40.53 | $40.07 | $40.22 | $40.22 | 240,329 |
| 2023-09-22 | $40.50 | $40.94 | $40.34 | $40.67 | $40.67 | 294,506 |
| 2023-09-21 | $41.48 | $41.48 | $40.42 | $40.45 | $40.45 | 370,611 |
| 2023-09-20 | $41.65 | $42.10 | $41.65 | $41.83 | $41.83 | 174,026 |
| 2023-09-19 | $42.11 | $42.16 | $41.44 | $41.47 | $41.47 | 348,793 |
| 2023-09-18 | $41.74 | $42.12 | $41.45 | $41.89 | $41.89 | 388,745 |
| 2023-09-15 | $41.83 | $42.28 | $41.51 | $41.61 | $41.61 | 783,339 |
| 2023-09-14 | $41.36 | $41.75 | $40.75 | $41.43 | $41.43 | 342,708 |
| 2023-09-13 | $40.37 | $41.13 | $40.03 | $41.05 | $41.05 | 361,269 |
| 2023-09-12 | $39.73 | $40.41 | $39.69 | $40.20 | $40.20 | 309,910 |
| 2023-09-11 | $39.08 | $39.68 | $38.98 | $39.65 | $39.65 | 288,471 |
| 2023-09-08 | $39.58 | $39.58 | $38.97 | $39.07 | $39.07 | 500,487 |
| 2023-09-07 | $39.43 | $39.72 | $39.14 | $39.40 | $39.40 | 261,968 |
| 2023-09-06 | $40.19 | $40.42 | $39.89 | $39.94 | $39.57 | 268,764 |
| 2023-09-05 | $40.97 | $40.97 | $40.26 | $40.27 | $39.90 | 279,049 |
| 2023-09-01 | $40.90 | $41.23 | $40.65 | $41.05 | $40.67 | 242,861 |
| 2023-08-31 | $41.41 | $41.75 | $40.58 | $40.68 | $40.30 | 321,483 |
| 2023-08-30 | $41.07 | $41.28 | $40.76 | $40.94 | $40.56 | 225,539 |
| 2023-08-29 | $40.51 | $40.97 | $40.32 | $40.94 | $40.56 | 254,789 |
| 2023-08-28 | $39.37 | $40.33 | $39.32 | $40.32 | $39.95 | 281,904 |
| 2023-08-25 | $39.78 | $39.80 | $39.17 | $39.28 | $38.92 | 355,216 |
| 2023-08-24 | $39.30 | $39.70 | $39.09 | $39.62 | $39.25 | 323,815 |
| 2023-08-23 | $39.39 | $39.81 | $39.17 | $39.46 | $39.46 | 482,188 |
| 2023-08-22 | $39.56 | $39.57 | $39.10 | $39.27 | $39.27 | 198,830 |
| 2023-08-21 | $39.67 | $39.91 | $39.25 | $39.45 | $39.45 | 236,830 |
| 2023-08-18 | $39.72 | $39.83 | $39.37 | $39.58 | $39.58 | 329,304 |
| 2023-08-17 | $40.38 | $40.48 | $39.75 | $39.87 | $39.87 | 311,658 |
| 2023-08-16 | $40.41 | $40.69 | $40.09 | $40.26 | $40.26 | 310,728 |
| 2023-08-15 | $41.37 | $41.68 | $40.51 | $40.53 | $40.53 | 493,278 |
| 2023-08-14 | $42.16 | $42.21 | $41.62 | $41.73 | $41.73 | 196,503 |
| 2023-08-11 | $42.16 | $42.47 | $42.05 | $42.19 | $42.19 | 312,639 |
| 2023-08-10 | $42.08 | $42.72 | $42.08 | $42.26 | $42.26 | 311,822 |
| 2023-08-09 | $41.56 | $42.18 | $41.31 | $41.88 | $41.88 | 291,976 |
| 2023-08-08 | $41.69 | $41.71 | $41.11 | $41.34 | $41.34 | 406,195 |
| 2023-08-07 | $41.89 | $42.26 | $41.76 | $42.04 | $42.04 | 193,880 |
| 2023-08-04 | $42.03 | $42.41 | $41.68 | $41.88 | $41.88 | 293,890 |
| 2023-08-03 | $42.19 | $42.40 | $41.71 | $41.94 | $41.94 | 317,412 |
| 2023-08-02 | $43.39 | $43.41 | $42.28 | $42.32 | $42.32 | 539,324 |
| 2023-08-01 | $43.62 | $43.87 | $43.46 | $43.73 | $43.73 | 242,610 |
| 2023-07-31 | $44.01 | $44.72 | $43.67 | $43.78 | $43.78 | 309,467 |
| 2023-07-28 | $43.48 | $44.67 | $43.46 | $44.10 | $44.10 | 512,074 |
| 2023-07-27 | $45.93 | $45.93 | $43.23 | $43.44 | $43.44 | 692,080 |
| 2023-07-26 | $45.53 | $46.87 | $45.53 | $46.08 | $46.08 | 550,850 |
| 2023-07-25 | $45.24 | $45.29 | $44.59 | $44.86 | $44.86 | 404,628 |
| 2023-07-24 | $45.07 | $45.39 | $44.93 | $45.17 | $45.17 | 332,871 |
| 2023-07-21 | $44.73 | $44.89 | $44.58 | $44.80 | $44.80 | 267,217 |
| 2023-07-20 | $44.91 | $45.02 | $44.14 | $44.77 | $44.77 | 278,000 |
| 2023-07-19 | $45.13 | $45.50 | $44.98 | $45.02 | $45.02 | 342,415 |
| 2023-07-18 | $43.96 | $44.87 | $43.63 | $44.83 | $44.83 | 337,524 |
| 2023-07-17 | $44.68 | $44.77 | $43.89 | $43.94 | $43.94 | 244,012 |
| 2023-07-14 | $45.11 | $45.40 | $44.23 | $44.56 | $44.56 | 235,765 |
| 2023-07-13 | $44.73 | $45.42 | $44.54 | $45.35 | $45.35 | 171,911 |
| 2023-07-12 | $45.18 | $45.18 | $44.50 | $44.61 | $44.61 | 277,199 |
| 2023-07-11 | $44.19 | $44.68 | $44.11 | $44.68 | $44.68 | 165,400 |
| 2023-07-10 | $45.27 | $45.38 | $44.19 | $44.24 | $44.24 | 237,976 |
| 2023-07-07 | $45.00 | $45.39 | $44.88 | $45.34 | $45.34 | 200,508 |
| 2023-07-06 | $45.40 | $45.87 | $45.06 | $45.11 | $45.11 | 219,166 |
| 2023-07-05 | $45.74 | $46.26 | $45.66 | $45.74 | $45.74 | 225,147 |
| 2023-07-03 | $45.49 | $46.13 | $45.31 | $45.99 | $45.99 | 74,838 |
| 2023-06-30 | $45.78 | $46.04 | $45.57 | $45.64 | $45.64 | 225,471 |
| 2023-06-29 | $45.13 | $45.77 | $45.13 | $45.70 | $45.70 | 203,405 |
| 2023-06-28 | $45.42 | $45.57 | $44.77 | $45.45 | $45.45 | 397,306 |
| 2023-06-27 | $44.95 | $45.28 | $44.86 | $45.17 | $45.17 | 226,910 |
| 2023-06-26 | $44.44 | $44.95 | $44.27 | $44.78 | $44.78 | 222,786 |
| 2023-06-23 | $44.72 | $45.07 | $44.35 | $44.41 | $44.41 | 336,336 |
| 2023-06-22 | $44.09 | $44.93 | $44.09 | $44.87 | $44.87 | 278,326 |
| 2023-06-21 | $44.09 | $44.25 | $43.60 | $44.22 | $44.22 | 219,199 |
| 2023-06-20 | $43.88 | $44.19 | $43.87 | $43.91 | $43.91 | 256,806 |
| 2023-06-16 | $44.11 | $44.29 | $43.93 | $43.97 | $43.97 | 479,517 |
| 2023-06-15 | $43.61 | $44.32 | $43.52 | $44.20 | $44.20 | 222,205 |
| 2023-06-14 | $43.30 | $43.96 | $43.30 | $43.79 | $43.79 | 285,917 |
| 2023-06-13 | $43.01 | $43.45 | $43.01 | $43.31 | $43.31 | 244,685 |
| 2023-06-12 | $43.36 | $43.37 | $42.53 | $42.99 | $42.99 | 319,835 |
| 2023-06-09 | $43.66 | $43.81 | $42.86 | $43.11 | $43.11 | 482,643 |
| 2023-06-08 | $43.62 | $43.77 | $43.12 | $43.52 | $43.52 | 278,001 |
| 2023-06-07 | $44.06 | $44.37 | $43.80 | $43.91 | $43.91 | 416,274 |
| 2023-06-06 | $43.89 | $44.31 | $43.84 | $44.15 | $44.15 | 250,925 |
| 2023-06-05 | $44.54 | $44.90 | $43.89 | $43.91 | $43.91 | 329,822 |
| 2023-06-02 | $44.50 | $44.69 | $42.71 | $44.38 | $44.38 | 988,531 |
| 2023-06-01 | $44.55 | $44.83 | $44.02 | $44.51 | $44.51 | 298,072 |
| 2023-05-31 | $44.10 | $44.36 | $43.68 | $44.34 | $44.34 | 789,697 |
| 2023-05-30 | $45.11 | $45.11 | $44.23 | $44.39 | $44.39 | 343,774 |
| 2023-05-26 | $45.59 | $45.98 | $45.07 | $45.19 | $45.19 | 356,940 |
| 2023-05-25 | $46.97 | $46.97 | $45.58 | $45.61 | $45.61 | 367,777 |
| 2023-05-24 | $47.62 | $47.62 | $47.05 | $47.24 | $47.24 | 377,116 |
| 2023-05-23 | $48.64 | $48.64 | $47.63 | $47.69 | $47.69 | 290,960 |
| 2023-05-22 | $48.89 | $49.11 | $48.80 | $48.95 | $48.95 | 91,158 |
| 2023-05-19 | $48.80 | $49.06 | $48.74 | $48.81 | $48.81 | 202,880 |
| 2023-05-18 | $48.77 | $49.01 | $48.37 | $48.59 | $48.59 | 167,373 |
| 2023-05-17 | $49.33 | $49.33 | $48.34 | $49.02 | $49.02 | 293,175 |
| 2023-05-16 | $49.05 | $49.28 | $48.91 | $49.10 | $49.10 | 181,419 |
| 2023-05-15 | $48.80 | $49.25 | $48.55 | $49.10 | $49.10 | 162,630 |
| 2023-05-12 | $49.11 | $49.22 | $48.48 | $48.80 | $48.80 | 220,492 |
| 2023-05-11 | $49.25 | $49.39 | $48.82 | $48.94 | $48.94 | 374,805 |
| 2023-05-10 | $49.33 | $49.56 | $49.13 | $49.47 | $49.47 | 195,541 |
| 2023-05-09 | $49.35 | $49.54 | $49.05 | $49.27 | $49.27 | 198,259 |
| 2023-05-08 | $49.22 | $49.60 | $49.02 | $49.45 | $49.45 | 215,321 |
| 2023-05-05 | $48.68 | $49.26 | $48.68 | $49.25 | $49.25 | 231,436 |
| 2023-05-04 | $48.78 | $48.83 | $48.18 | $48.55 | $48.55 | 275,437 |
| 2023-05-03 | $49.14 | $49.14 | $48.58 | $48.66 | $48.66 | 254,036 |
| 2023-05-02 | $49.43 | $49.51 | $48.83 | $49.07 | $49.07 | 259,059 |
| 2023-05-01 | $49.54 | $50.00 | $49.54 | $49.66 | $49.66 | 293,871 |
| 2023-04-28 | $48.83 | $49.43 | $48.76 | $49.39 | $49.39 | 320,271 |
| 2023-04-27 | $48.79 | $49.34 | $48.79 | $49.11 | $49.11 | 375,036 |
| 2023-04-26 | $47.46 | $49.38 | $47.46 | $48.62 | $48.62 | 691,038 |
| 2023-04-25 | $47.36 | $47.45 | $46.72 | $47.37 | $47.37 | 392,110 |
| 2023-04-24 | $48.15 | $48.15 | $47.18 | $47.58 | $47.58 | 307,672 |
| 2023-04-21 | $48.31 | $48.38 | $47.94 | $48.09 | $48.09 | 321,634 |
| 2023-04-20 | $48.29 | $48.80 | $48.10 | $48.28 | $48.28 | 278,217 |
| 2023-04-19 | $48.66 | $48.73 | $48.31 | $48.48 | $48.48 | 229,438 |
| 2023-04-18 | $48.92 | $48.98 | $48.60 | $48.78 | $48.78 | 165,078 |
| 2023-04-17 | $49.26 | $49.26 | $48.74 | $48.79 | $48.79 | 349,984 |
| 2023-04-14 | $49.32 | $49.56 | $48.97 | $49.25 | $49.25 | 299,662 |
| 2023-04-13 | $49.09 | $49.44 | $49.09 | $49.30 | $49.30 | 340,811 |
| 2023-04-12 | $48.76 | $49.33 | $48.65 | $48.86 | $48.86 | 330,676 |
| 2023-04-11 | $48.69 | $49.27 | $48.60 | $48.71 | $48.71 | 347,512 |
| 2023-04-10 | $47.70 | $48.81 | $47.50 | $48.69 | $48.69 | 491,474 |
| 2023-04-06 | $48.05 | $48.35 | $47.45 | $47.59 | $47.59 | 302,997 |
| 2023-04-05 | $47.36 | $48.05 | $47.25 | $47.94 | $47.94 | 450,360 |
| 2023-04-04 | $45.77 | $47.23 | $45.68 | $47.13 | $47.13 | 652,081 |
| 2023-04-03 | $45.67 | $46.30 | $44.59 | $45.77 | $45.77 | 478,206 |
| 2023-03-31 | $48.70 | $48.70 | $46.04 | $46.36 | $46.36 | 740,591 |
| 2023-03-30 | $47.17 | $47.70 | $47.02 | $47.68 | $47.68 | 196,485 |
| 2023-03-29 | $46.81 | $46.98 | $46.59 | $46.85 | $46.85 | 267,586 |
| 2023-03-28 | $45.80 | $46.77 | $45.80 | $46.69 | $46.69 | 222,662 |
| 2023-03-27 | $45.88 | $45.98 | $45.41 | $45.96 | $45.96 | 323,983 |
| 2023-03-24 | $45.47 | $45.72 | $45.03 | $45.69 | $45.69 | 210,124 |
| 2023-03-23 | $45.33 | $45.95 | $45.31 | $45.58 | $45.58 | 228,723 |
| 2023-03-22 | $45.32 | $45.77 | $45.23 | $45.24 | $45.24 | 213,147 |
| 2023-03-21 | $45.92 | $45.92 | $45.15 | $45.46 | $45.46 | 169,963 |
| 2023-03-20 | $45.11 | $45.91 | $45.01 | $45.80 | $45.80 | 256,465 |
| 2023-03-17 | $44.71 | $44.94 | $44.18 | $44.75 | $44.75 | 364,973 |
| 2023-03-16 | $43.97 | $44.46 | $43.65 | $44.44 | $44.44 | 267,733 |
| 2023-03-15 | $44.63 | $44.63 | $43.49 | $44.04 | $44.04 | 364,137 |
| 2023-03-14 | $44.70 | $45.19 | $44.64 | $45.12 | $45.12 | 205,466 |
| 2023-03-13 | $44.58 | $45.22 | $44.16 | $44.37 | $44.37 | 408,212 |
| 2023-03-10 | $44.45 | $45.05 | $43.58 | $44.87 | $44.87 | 274,631 |
| 2023-03-09 | $45.55 | $45.55 | $44.13 | $44.19 | $44.19 | 415,280 |
| 2023-03-08 | $46.41 | $46.63 | $45.79 | $45.83 | $45.83 | 246,349 |
| 2023-03-07 | $47.16 | $47.32 | $46.10 | $46.16 | $46.16 | 220,466 |
| 2023-03-06 | $47.46 | $47.79 | $47.18 | $47.20 | $47.20 | 153,069 |
| 2023-03-03 | $47.17 | $47.52 | $46.87 | $47.41 | $47.41 | 195,401 |
| 2023-03-02 | $47.47 | $47.54 | $46.82 | $47.03 | $47.03 | 184,179 |
| 2023-03-01 | $47.92 | $48.25 | $47.50 | $47.60 | $47.60 | 228,370 |
| 2023-02-28 | $47.82 | $47.99 | $47.34 | $47.78 | $47.78 | 308,595 |
| 2023-02-27 | $48.19 | $48.34 | $47.70 | $47.71 | $47.71 | 146,981 |
| 2023-02-24 | $47.70 | $48.05 | $47.38 | $48.02 | $48.02 | 170,235 |
| 2023-02-23 | $48.73 | $48.73 | $47.94 | $48.18 | $48.18 | 242,671 |
| 2023-02-22 | $48.81 | $48.84 | $48.32 | $48.55 | $48.55 | 155,808 |
| 2023-02-21 | $48.95 | $49.15 | $48.43 | $48.76 | $48.76 | 164,418 |
| 2023-02-17 | $48.79 | $49.20 | $48.36 | $49.09 | $49.09 | 230,670 |
| 2023-02-16 | $48.60 | $48.85 | $47.92 | $48.71 | $48.71 | 211,614 |
| 2023-02-15 | $48.58 | $48.98 | $48.39 | $48.64 | $48.64 | 230,508 |
| 2023-02-14 | $48.77 | $49.16 | $48.27 | $49.10 | $49.10 | 195,508 |
| 2023-02-13 | $48.45 | $49.03 | $48.40 | $48.76 | $48.76 | 227,791 |
| 2023-02-10 | $48.54 | $48.89 | $48.22 | $48.41 | $48.41 | 290,083 |
| 2023-02-09 | $49.05 | $49.19 | $48.15 | $48.46 | $48.46 | 282,465 |
| 2023-02-08 | $48.53 | $49.06 | $48.53 | $48.94 | $48.94 | 189,738 |
| 2023-02-07 | $48.97 | $49.32 | $48.49 | $48.71 | $48.71 | 275,069 |
| 2023-02-06 | $48.76 | $49.21 | $48.41 | $49.04 | $49.04 | 273,798 |
| 2023-02-03 | $48.46 | $48.78 | $47.95 | $48.77 | $48.77 | 249,983 |
| 2023-02-02 | $49.41 | $49.65 | $48.13 | $48.39 | $48.39 | 420,195 |
| 2023-02-01 | $48.43 | $48.77 | $48.00 | $48.68 | $48.68 | 272,804 |
| 2023-01-31 | $48.06 | $48.68 | $47.93 | $48.65 | $48.65 | 457,472 |
| 2023-01-30 | $48.45 | $48.86 | $48.15 | $48.17 | $48.17 | 208,057 |
| 2023-01-27 | $48.81 | $49.09 | $48.47 | $48.56 | $48.56 | 343,142 |
| 2023-01-26 | $49.24 | $49.58 | $48.86 | $49.06 | $49.06 | 332,553 |
| 2023-01-25 | $49.80 | $50.16 | $49.19 | $49.22 | $49.22 | 793,208 |
| 2023-01-24 | $48.44 | $50.13 | $48.26 | $49.73 | $49.73 | 523,761 |
| 2023-01-23 | $48.76 | $48.76 | $48.18 | $48.36 | $48.36 | 289,844 |
| 2023-01-20 | $48.33 | $49.02 | $47.78 | $48.90 | $48.90 | 225,748 |
| 2023-01-19 | $48.03 | $48.32 | $47.93 | $48.12 | $48.12 | 172,089 |
| 2023-01-18 | $48.91 | $49.05 | $47.95 | $48.16 | $48.16 | 287,094 |
| 2023-01-17 | $48.49 | $49.17 | $48.49 | $48.79 | $48.79 | 260,117 |
| 2023-01-13 | $47.88 | $48.47 | $47.61 | $48.33 | $48.33 | 353,890 |
| 2023-01-12 | $47.82 | $48.20 | $47.50 | $48.00 | $48.00 | 312,767 |
| 2023-01-11 | $47.39 | $47.77 | $47.04 | $47.71 | $47.71 | 220,644 |
| 2023-01-10 | $47.48 | $47.62 | $46.98 | $47.17 | $47.17 | 355,710 |
| 2023-01-09 | $47.67 | $47.84 | $47.52 | $47.70 | $47.70 | 265,454 |
| 2023-01-06 | $47.41 | $47.73 | $47.02 | $47.57 | $47.57 | 281,417 |
| 2023-01-05 | $47.76 | $47.81 | $46.88 | $47.01 | $47.01 | 351,750 |
| 2023-01-04 | $47.49 | $48.17 | $46.91 | $47.74 | $47.74 | 393,101 |
| 2023-01-03 | $46.72 | $47.22 | $46.32 | $46.86 | $46.86 | 560,440 |
| 2022-12-30 | $45.73 | $47.81 | $45.73 | $46.84 | $46.84 | 1,444,119 |
| 2022-12-29 | $44.51 | $45.29 | $44.51 | $45.05 | $45.05 | 164,532 |
| 2022-12-28 | $45.47 | $45.49 | $44.36 | $44.38 | $44.38 | 279,734 |
| 2022-12-27 | $45.22 | $45.45 | $45.02 | $45.37 | $45.37 | 79,357 |
| 2022-12-23 | $44.86 | $45.26 | $44.66 | $45.10 | $45.10 | 254,467 |
| 2022-12-22 | $44.74 | $44.96 | $44.38 | $44.89 | $44.89 | 293,247 |
| 2022-12-21 | $44.30 | $44.97 | $44.30 | $44.87 | $44.87 | 470,159 |
| 2022-12-20 | $43.51 | $44.50 | $43.44 | $44.21 | $44.21 | 352,248 |
| 2022-12-19 | $44.60 | $44.69 | $43.65 | $43.68 | $43.68 | 295,411 |
| 2022-12-16 | $44.13 | $44.53 | $43.75 | $44.51 | $44.51 | 573,421 |
| 2022-12-15 | $45.15 | $45.45 | $44.43 | $44.78 | $44.78 | 649,835 |
| 2022-12-14 | $44.46 | $45.38 | $44.26 | $45.26 | $45.26 | 270,417 |
| 2022-12-13 | $45.21 | $45.49 | $44.49 | $44.52 | $44.52 | 275,113 |
| 2022-12-12 | $44.80 | $44.96 | $43.95 | $44.78 | $44.78 | 263,429 |
| 2022-12-09 | $44.96 | $45.02 | $44.57 | $44.58 | $44.58 | 205,531 |
| 2022-12-08 | $45.14 | $45.26 | $44.72 | $44.93 | $44.93 | 321,634 |
| 2022-12-07 | $45.86 | $46.30 | $45.42 | $45.43 | $45.06 | 387,206 |
| 2022-12-06 | $46.32 | $47.03 | $45.64 | $45.81 | $45.44 | 301,475 |
| 2022-12-05 | $45.95 | $46.79 | $45.91 | $46.46 | $46.08 | 357,590 |
| 2022-12-02 | $46.56 | $46.69 | $46.15 | $46.22 | $45.85 | 285,173 |
| 2022-12-01 | $46.40 | $46.89 | $46.19 | $46.80 | $46.42 | 404,649 |
| 2022-11-30 | $45.32 | $46.22 | $45.23 | $46.13 | $45.76 | 461,714 |
| 2022-11-29 | $44.90 | $45.37 | $44.75 | $45.14 | $44.78 | 343,805 |
| 2022-11-28 | $45.20 | $45.62 | $44.87 | $45.14 | $44.78 | 286,168 |
| 2022-11-25 | $45.03 | $45.63 | $44.86 | $45.59 | $45.59 | 135,280 |
| 2022-11-23 | $44.66 | $45.30 | $44.66 | $45.02 | $45.02 | 293,951 |
| 2022-11-22 | $44.59 | $45.28 | $44.53 | $44.88 | $44.88 | 259,703 |
| 2022-11-21 | $44.31 | $45.05 | $44.30 | $44.58 | $44.58 | 260,816 |
| 2022-11-18 | $44.09 | $44.83 | $44.02 | $44.58 | $44.58 | 321,920 |
| 2022-11-17 | $42.62 | $43.98 | $42.62 | $43.97 | $43.97 | 242,238 |
| 2022-11-16 | $43.44 | $43.55 | $42.99 | $43.08 | $43.08 | 244,228 |
| 2022-11-15 | $44.03 | $44.15 | $43.05 | $43.24 | $43.24 | 265,695 |
| 2022-11-14 | $43.49 | $44.34 | $43.41 | $43.85 | $43.85 | 368,983 |
| 2022-11-11 | $43.08 | $43.55 | $43.08 | $43.32 | $43.32 | 427,685 |
| 2022-11-10 | $43.56 | $43.67 | $42.35 | $43.15 | $43.15 | 379,249 |
| 2022-11-09 | $42.13 | $43.06 | $41.91 | $42.55 | $42.55 | 463,232 |
| 2022-11-08 | $42.51 | $43.04 | $41.97 | $42.35 | $42.35 | 369,849 |
| 2022-11-07 | $42.33 | $42.75 | $41.81 | $42.66 | $42.66 | 365,427 |
| 2022-11-04 | $41.91 | $42.31 | $41.65 | $42.07 | $42.07 | 235,572 |
| 2022-11-03 | $41.21 | $41.46 | $40.70 | $41.34 | $41.34 | 327,458 |
| 2022-11-02 | $42.21 | $42.56 | $41.64 | $41.64 | $41.64 | 262,743 |
| 2022-11-01 | $42.09 | $42.34 | $41.55 | $42.13 | $42.13 | 356,464 |
| 2022-10-31 | $41.72 | $41.84 | $41.10 | $41.64 | $41.64 | 448,009 |
| 2022-10-28 | $41.75 | $42.00 | $41.15 | $41.88 | $41.88 | 709,635 |
| 2022-10-27 | $41.67 | $42.55 | $41.67 | $42.29 | $42.29 | 617,292 |
| 2022-10-26 | $40.33 | $42.74 | $40.10 | $41.75 | $41.75 | 1,656,815 |
| 2022-10-25 | $38.78 | $39.71 | $38.75 | $39.40 | $39.40 | 351,500 |
| 2022-10-24 | $38.99 | $38.99 | $38.25 | $38.78 | $38.78 | 313,119 |
| 2022-10-21 | $38.10 | $38.92 | $37.80 | $38.71 | $38.71 | 275,392 |
| 2022-10-20 | $38.33 | $38.95 | $38.00 | $38.16 | $38.16 | 273,342 |
| 2022-10-19 | $38.22 | $38.46 | $37.81 | $38.38 | $38.38 | 240,225 |
| 2022-10-18 | $38.45 | $38.45 | $37.82 | $38.31 | $38.31 | 266,002 |
| 2022-10-17 | $37.49 | $38.54 | $37.49 | $38.08 | $38.08 | 357,029 |
| 2022-10-14 | $38.16 | $38.16 | $37.02 | $37.09 | $37.09 | 352,473 |
| 2022-10-13 | $36.51 | $37.95 | $36.23 | $37.91 | $37.91 | 349,833 |
| 2022-10-12 | $37.31 | $37.46 | $37.01 | $37.05 | $37.05 | 270,720 |
| 2022-10-11 | $37.34 | $38.17 | $37.04 | $37.46 | $37.46 | 355,724 |
| 2022-10-10 | $37.75 | $37.89 | $37.24 | $37.39 | $37.39 | 213,416 |
| 2022-10-07 | $37.65 | $38.03 | $37.40 | $37.68 | $37.68 | 405,812 |
| 2022-10-06 | $39.02 | $39.04 | $37.57 | $37.62 | $37.62 | 348,789 |
| 2022-10-05 | $39.95 | $39.95 | $38.58 | $39.18 | $39.18 | 440,588 |
| 2022-10-04 | $40.30 | $40.55 | $39.97 | $40.52 | $40.52 | 460,898 |
| 2022-10-03 | $39.07 | $40.06 | $38.70 | $39.84 | $39.84 | 342,925 |
| 2022-09-30 | $38.90 | $39.06 | $38.42 | $38.54 | $38.54 | 355,871 |
| 2022-09-29 | $39.23 | $39.33 | $38.45 | $38.78 | $38.78 | 397,034 |
| 2022-09-28 | $39.52 | $39.83 | $38.99 | $39.65 | $39.65 | 533,548 |
| 2022-09-27 | $39.92 | $40.34 | $39.26 | $39.28 | $39.28 | 420,556 |
| 2022-09-26 | $40.50 | $40.52 | $39.52 | $39.70 | $39.70 | 349,444 |
| 2022-09-23 | $40.95 | $41.20 | $40.51 | $40.70 | $40.70 | 374,983 |
| 2022-09-22 | $40.76 | $41.53 | $40.63 | $41.44 | $41.44 | 521,250 |
| 2022-09-21 | $41.03 | $41.33 | $40.76 | $40.96 | $40.96 | 454,329 |
| 2022-09-20 | $41.61 | $41.65 | $40.99 | $41.04 | $41.04 | 463,914 |
| 2022-09-19 | $42.13 | $42.17 | $41.51 | $42.04 | $42.04 | 342,809 |
| 2022-09-16 | $41.53 | $42.59 | $41.51 | $42.41 | $42.41 | 946,836 |
| 2022-09-15 | $41.07 | $41.98 | $40.88 | $41.94 | $41.94 | 760,528 |
| 2022-09-14 | $41.24 | $41.44 | $40.90 | $41.09 | $41.09 | 483,870 |
| 2022-09-13 | $41.90 | $42.41 | $41.15 | $41.26 | $41.26 | 461,532 |
| 2022-09-12 | $42.27 | $42.92 | $41.88 | $42.41 | $42.41 | 599,562 |
| 2022-09-09 | $41.96 | $42.07 | $41.65 | $41.87 | $41.87 | 426,310 |
| 2022-09-08 | $41.49 | $41.75 | $41.06 | $41.58 | $41.58 | 463,930 |
| 2022-09-07 | $42.18 | $42.18 | $41.47 | $42.02 | $41.64 | 778,920 |
| 2022-09-06 | $42.91 | $42.91 | $42.00 | $42.14 | $41.76 | 532,173 |
| 2022-09-02 | $43.15 | $43.42 | $42.42 | $42.57 | $42.18 | 318,180 |
| 2022-09-01 | $42.94 | $43.16 | $42.61 | $42.98 | $42.59 | 444,408 |
| 2022-08-31 | $43.99 | $43.99 | $43.04 | $43.06 | $42.67 | 393,324 |
| 2022-08-30 | $44.38 | $44.38 | $43.74 | $43.87 | $43.47 | 266,249 |
| 2022-08-29 | $43.90 | $44.47 | $43.63 | $44.30 | $43.90 | 260,198 |
| 2022-08-26 | $45.18 | $45.22 | $43.88 | $44.04 | $44.04 | 181,129 |
| 2022-08-25 | $44.60 | $45.14 | $44.31 | $45.01 | $45.01 | 264,372 |
| 2022-08-24 | $44.79 | $44.94 | $44.50 | $44.61 | $44.61 | 411,524 |
| 2022-08-23 | $45.07 | $45.19 | $44.59 | $44.99 | $44.99 | 280,769 |
| 2022-08-22 | $45.11 | $45.11 | $44.55 | $44.91 | $44.91 | 211,522 |
| 2022-08-19 | $45.00 | $45.51 | $44.94 | $45.39 | $45.39 | 226,897 |
| 2022-08-18 | $45.64 | $45.64 | $45.23 | $45.37 | $45.37 | 277,044 |
| 2022-08-17 | $45.86 | $45.95 | $45.32 | $45.63 | $45.63 | 204,547 |
| 2022-08-16 | $45.33 | $46.32 | $45.33 | $46.23 | $46.23 | 312,119 |
| 2022-08-15 | $45.71 | $46.05 | $45.32 | $45.53 | $45.53 | 260,432 |
| 2022-08-12 | $46.06 | $46.64 | $46.06 | $46.20 | $46.20 | 246,212 |
| 2022-08-11 | $46.62 | $46.75 | $45.92 | $45.97 | $45.97 | 295,491 |
| 2022-08-10 | $45.45 | $46.45 | $45.26 | $46.39 | $46.39 | 443,197 |
| 2022-08-09 | $44.67 | $45.08 | $44.38 | $45.02 | $45.02 | 317,365 |
| 2022-08-08 | $44.14 | $45.02 | $44.14 | $44.55 | $44.55 | 482,369 |
| 2022-08-05 | $43.75 | $43.88 | $42.94 | $43.28 | $43.28 | 809,576 |
| 2022-08-04 | $44.50 | $44.83 | $43.91 | $44.04 | $44.04 | 577,648 |
| 2022-08-03 | $45.01 | $45.17 | $44.22 | $44.58 | $44.58 | 429,420 |
| 2022-08-02 | $45.48 | $45.71 | $44.40 | $44.75 | $44.75 | 852,864 |
| 2022-08-01 | $45.86 | $46.19 | $45.08 | $45.52 | $45.52 | 281,797 |
| 2022-07-29 | $46.14 | $46.44 | $45.50 | $45.96 | $45.96 | 581,370 |
| 2022-07-28 | $46.65 | $46.82 | $45.93 | $46.11 | $46.11 | 371,129 |
| 2022-07-27 | $47.84 | $47.84 | $46.34 | $46.96 | $46.96 | 609,276 |
| 2022-07-26 | $46.62 | $46.94 | $46.17 | $46.40 | $46.40 | 354,020 |
| 2022-07-25 | $46.65 | $47.35 | $46.65 | $46.94 | $46.94 | 279,667 |
| 2022-07-22 | $46.62 | $47.27 | $46.44 | $46.78 | $46.78 | 288,006 |
| 2022-07-21 | $46.74 | $47.02 | $46.47 | $46.67 | $46.67 | 230,260 |
| 2022-07-20 | $47.32 | $47.32 | $46.61 | $46.91 | $46.91 | 247,464 |
| 2022-07-19 | $46.74 | $47.28 | $46.61 | $47.23 | $47.23 | 323,975 |
| 2022-07-18 | $45.76 | $46.47 | $45.68 | $46.34 | $46.34 | 377,759 |
| 2022-07-15 | $45.59 | $45.89 | $45.07 | $45.42 | $45.42 | 248,346 |
| 2022-07-14 | $45.23 | $45.65 | $44.75 | $45.30 | $45.30 | 203,522 |
| 2022-07-13 | $45.85 | $46.40 | $45.65 | $45.82 | $45.82 | 315,036 |
| 2022-07-12 | $45.18 | $46.74 | $45.11 | $46.27 | $46.27 | 543,829 |
| 2022-07-11 | $46.65 | $46.66 | $45.05 | $45.15 | $45.15 | 604,709 |
| 2022-07-08 | $47.85 | $48.14 | $47.37 | $47.46 | $47.46 | 310,154 |
| 2022-07-07 | $47.64 | $48.21 | $47.53 | $47.95 | $47.95 | 190,753 |
| 2022-07-06 | $48.44 | $48.44 | $47.05 | $47.48 | $47.48 | 263,341 |
| 2022-07-05 | $48.01 | $48.45 | $47.13 | $48.41 | $48.41 | 348,806 |
| 2022-07-01 | $48.00 | $48.79 | $47.74 | $48.65 | $48.65 | 137,863 |
| 2022-06-30 | $47.63 | $48.02 | $47.35 | $47.90 | $47.90 | 233,035 |
| 2022-06-29 | $47.88 | $47.97 | $47.54 | $47.88 | $47.88 | 161,478 |
| 2022-06-28 | $48.33 | $48.62 | $47.74 | $47.86 | $47.86 | 216,864 |
| 2022-06-27 | $48.18 | $48.38 | $47.58 | $47.98 | $47.98 | 315,578 |
| 2022-06-24 | $47.58 | $48.47 | $47.53 | $48.44 | $48.44 | 321,122 |
| 2022-06-23 | $47.00 | $47.55 | $46.99 | $47.36 | $47.36 | 547,592 |
| 2022-06-22 | $46.60 | $47.54 | $46.23 | $47.05 | $47.05 | 342,446 |
| 2022-06-21 | $48.50 | $48.53 | $46.99 | $47.14 | $47.14 | 488,090 |
| 2022-06-17 | $44.78 | $45.69 | $44.53 | $45.28 | $45.28 | 568,499 |
| 2022-06-16 | $45.54 | $45.79 | $44.77 | $44.78 | $44.78 | 350,949 |
| 2022-06-15 | $46.14 | $46.65 | $45.70 | $46.31 | $46.31 | 238,901 |
| 2022-06-14 | $46.66 | $47.01 | $45.44 | $45.84 | $45.84 | 264,701 |
| 2022-06-13 | $47.36 | $47.38 | $46.52 | $46.76 | $46.76 | 272,328 |
| 2022-06-10 | $47.88 | $48.19 | $47.64 | $47.97 | $47.97 | 218,512 |
| 2022-06-09 | $49.49 | $49.65 | $48.61 | $48.62 | $48.62 | 251,421 |
| 2022-06-08 | $51.11 | $51.14 | $49.77 | $50.03 | $49.62 | 290,750 |
| 2022-06-07 | $50.44 | $51.45 | $50.44 | $51.28 | $50.86 | 423,955 |
| 2022-06-06 | $51.19 | $51.31 | $50.53 | $50.57 | $50.16 | 337,424 |
| 2022-06-03 | $51.30 | $51.43 | $50.67 | $50.77 | $50.36 | 232,336 |
| 2022-06-02 | $51.19 | $51.53 | $50.59 | $51.26 | $50.84 | 337,777 |
| 2022-06-01 | $51.29 | $51.55 | $50.57 | $51.11 | $50.70 | 277,957 |
| 2022-05-31 | $51.56 | $52.15 | $51.06 | $51.27 | $50.85 | 376,259 |
| 2022-05-27 | $51.47 | $51.91 | $51.40 | $51.60 | $51.18 | 312,398 |
| 2022-05-26 | $51.74 | $52.14 | $51.14 | $51.56 | $51.14 | 443,453 |
| 2022-05-25 | $51.10 | $51.75 | $50.83 | $51.55 | $51.13 | 567,643 |
| 2022-05-24 | $51.50 | $51.50 | $50.71 | $51.05 | $50.64 | 454,190 |
| 2022-05-23 | $50.72 | $51.63 | $50.43 | $51.36 | $50.94 | 125,182 |
| 2022-05-20 | $50.49 | $50.89 | $49.81 | $50.51 | $50.10 | 212,291 |
| 2022-05-19 | $50.20 | $50.72 | $50.06 | $50.31 | $49.90 | 290,492 |
| 2022-05-18 | $50.78 | $51.31 | $50.14 | $50.39 | $49.98 | 294,776 |
| 2022-05-17 | $51.07 | $51.46 | $50.75 | $51.06 | $50.65 | 349,903 |
| 2022-05-16 | $49.93 | $51.05 | $49.60 | $50.72 | $50.31 | 275,367 |
| 2022-05-13 | $49.03 | $49.79 | $48.48 | $49.77 | $49.37 | 405,867 |
| 2022-05-12 | $49.59 | $49.59 | $48.25 | $48.97 | $48.57 | 591,072 |
| 2022-05-11 | $49.84 | $50.71 | $49.49 | $49.62 | $49.22 | 492,793 |
| 2022-05-10 | $49.61 | $50.61 | $49.54 | $49.91 | $49.50 | 477,087 |
| 2022-05-09 | $51.34 | $51.47 | $48.64 | $49.36 | $48.96 | 1,081,491 |
| 2022-05-06 | $52.71 | $53.00 | $51.71 | $51.98 | $51.56 | 605,342 |
| 2022-05-05 | $53.74 | $54.01 | $52.72 | $53.01 | $52.58 | 899,747 |
| 2022-05-04 | $53.78 | $54.15 | $53.23 | $54.00 | $53.56 | 540,081 |
| 2022-05-03 | $53.36 | $54.02 | $53.19 | $53.57 | $53.14 | 387,617 |
| 2022-05-02 | $54.36 | $54.41 | $52.82 | $53.29 | $52.86 | 371,945 |
| 2022-04-29 | $56.10 | $56.23 | $54.27 | $54.46 | $54.02 | 345,215 |
| 2022-04-28 | $56.31 | $56.53 | $55.98 | $56.24 | $55.78 | 409,611 |
| 2022-04-27 | $56.62 | $56.72 | $55.98 | $56.19 | $55.73 | 442,435 |
| 2022-04-26 | $57.50 | $57.61 | $56.44 | $56.44 | $55.98 | 251,413 |
| 2022-04-25 | $57.76 | $57.90 | $56.73 | $57.62 | $57.15 | 304,030 |
| 2022-04-22 | $58.86 | $58.86 | $57.31 | $57.86 | $57.39 | 301,538 |
| 2022-04-21 | $61.02 | $61.15 | $59.36 | $59.42 | $58.94 | 356,876 |
| 2022-04-20 | $60.00 | $64.55 | $59.97 | $60.89 | $60.40 | 761,868 |
| 2022-04-19 | $58.37 | $58.74 | $58.27 | $58.48 | $58.01 | 271,960 |
| 2022-04-18 | $59.18 | $59.65 | $58.58 | $58.66 | $58.18 | 235,029 |
| 2022-04-14 | $58.91 | $59.55 | $58.73 | $59.23 | $58.75 | 291,093 |
| 2022-04-13 | $58.55 | $59.10 | $57.67 | $58.80 | $58.32 | 414,527 |
| 2022-04-12 | $58.81 | $59.08 | $58.36 | $58.40 | $57.93 | 207,847 |
| 2022-04-11 | $58.68 | $58.83 | $58.02 | $58.56 | $58.08 | 347,275 |
| 2022-04-08 | $58.46 | $58.86 | $58.08 | $58.49 | $58.02 | 255,377 |
| 2022-04-07 | $57.73 | $58.37 | $57.28 | $58.13 | $57.66 | 309,906 |
| 2022-04-06 | $57.19 | $58.02 | $57.19 | $57.60 | $57.13 | 302,954 |
| 2022-04-05 | $56.67 | $57.82 | $56.67 | $57.19 | $56.73 | 300,339 |
| 2022-04-04 | $57.12 | $57.25 | $56.70 | $56.87 | $56.41 | 265,468 |
| 2022-04-01 | $56.87 | $57.19 | $56.53 | $57.13 | $56.67 | 208,828 |
| 2022-03-31 | $56.31 | $57.10 | $55.83 | $56.75 | $56.29 | 348,261 |
| 2022-03-30 | $55.62 | $56.32 | $55.53 | $56.19 | $55.73 | 338,524 |
| 2022-03-29 | $54.75 | $55.45 | $54.73 | $55.32 | $54.87 | 328,885 |
| 2022-03-28 | $54.54 | $54.92 | $54.34 | $54.74 | $54.30 | 281,397 |
| 2022-03-25 | $53.71 | $54.64 | $53.35 | $54.64 | $54.20 | 555,984 |
| 2022-03-24 | $53.29 | $53.58 | $52.93 | $53.35 | $52.92 | 235,628 |
| 2022-03-23 | $53.73 | $53.74 | $53.07 | $53.09 | $52.66 | 290,537 |
| 2022-03-22 | $53.45 | $53.78 | $53.25 | $53.61 | $53.17 | 222,256 |
| 2022-03-21 | $53.78 | $53.83 | $53.28 | $53.51 | $53.08 | 309,749 |
| 2022-03-18 | $53.72 | $53.85 | $53.45 | $53.63 | $53.19 | 374,838 |
| 2022-03-17 | $53.41 | $54.22 | $53.37 | $53.87 | $53.43 | 415,638 |
| 2022-03-16 | $53.58 | $53.84 | $52.82 | $53.43 | $53.00 | 304,342 |
| 2022-03-15 | $53.69 | $53.74 | $53.06 | $53.49 | $53.06 | 294,622 |
| 2022-03-14 | $54.06 | $54.07 | $53.39 | $53.51 | $53.08 | 362,980 |
| 2022-03-11 | $53.89 | $54.30 | $53.66 | $53.88 | $53.44 | 351,485 |
| 2022-03-10 | $53.26 | $54.03 | $53.01 | $53.74 | $53.30 | 371,529 |
| 2022-03-09 | $53.30 | $53.68 | $52.70 | $53.39 | $52.96 | 407,638 |
| 2022-03-08 | $54.36 | $54.42 | $53.46 | $53.56 | $52.74 | 409,005 |
| 2022-03-07 | $53.86 | $54.42 | $53.50 | $54.32 | $53.49 | 324,906 |
| 2022-03-04 | $52.84 | $54.18 | $52.69 | $53.62 | $52.80 | 346,462 |
| 2022-03-03 | $53.42 | $53.98 | $53.30 | $53.37 | $52.55 | 277,485 |
| 2022-03-02 | $51.68 | $53.41 | $51.68 | $53.27 | $52.46 | 384,996 |
| 2022-03-01 | $51.54 | $52.13 | $51.07 | $51.45 | $50.66 | 282,348 |
| 2022-02-28 | $51.28 | $51.79 | $51.24 | $51.62 | $50.83 | 572,794 |
| 2022-02-25 | $51.58 | $52.10 | $51.34 | $51.81 | $51.02 | 377,543 |
| 2022-02-24 | $50.69 | $51.35 | $50.50 | $51.25 | $50.47 | 531,673 |
| 2022-02-23 | $52.36 | $52.61 | $51.36 | $51.65 | $50.86 | 264,993 |
| 2022-02-22 | $52.00 | $52.26 | $51.68 | $52.17 | $51.37 | 256,003 |
| 2022-02-18 | $53.08 | $53.10 | $51.92 | $52.01 | $51.22 | 375,774 |
| 2022-02-17 | $52.64 | $53.20 | $52.63 | $52.99 | $52.18 | 211,838 |
| 2022-02-16 | $52.26 | $53.38 | $52.26 | $52.93 | $52.12 | 292,616 |
| 2022-02-15 | $51.96 | $52.39 | $51.68 | $52.26 | $51.46 | 334,140 |
| 2022-02-14 | $51.52 | $51.87 | $50.99 | $51.79 | $51.00 | 640,676 |
| 2022-02-11 | $51.34 | $51.77 | $51.07 | $51.41 | $50.62 | 382,072 |
| 2022-02-10 | $51.87 | $52.23 | $51.23 | $51.38 | $50.60 | 223,858 |
| 2022-02-09 | $52.01 | $52.28 | $51.54 | $52.08 | $51.28 | 250,624 |
| 2022-02-08 | $51.15 | $51.89 | $51.15 | $51.77 | $50.98 | 276,425 |
| 2022-02-07 | $51.38 | $51.50 | $51.00 | $51.31 | $50.53 | 228,994 |
| 2022-02-04 | $51.14 | $51.45 | $50.93 | $51.18 | $50.40 | 273,519 |
| 2022-02-03 | $51.48 | $51.92 | $51.13 | $51.44 | $50.65 | 272,388 |
| 2022-02-02 | $51.05 | $51.48 | $51.05 | $51.46 | $50.67 | 275,340 |
| 2022-02-01 | $50.60 | $50.91 | $50.40 | $50.85 | $50.07 | 289,275 |
| 2022-01-31 | $50.78 | $51.28 | $50.60 | $50.72 | $49.95 | 413,468 |
| 2022-01-28 | $50.12 | $51.09 | $50.09 | $51.07 | $50.29 | 590,086 |
| 2022-01-27 | $49.00 | $50.50 | $48.75 | $50.11 | $49.34 | 666,564 |
| 2022-01-26 | $49.03 | $49.84 | $48.56 | $48.74 | $48.00 | 878,773 |
| 2022-01-25 | $47.94 | $49.18 | $47.33 | $48.75 | $48.01 | 485,433 |
| 2022-01-24 | $48.08 | $48.37 | $47.07 | $48.05 | $47.32 | 494,147 |
| 2022-01-21 | $48.89 | $49.03 | $48.45 | $48.57 | $47.83 | 325,502 |
| 2022-01-20 | $49.70 | $49.92 | $49.10 | $49.19 | $48.44 | 297,087 |
| 2022-01-19 | $50.15 | $50.45 | $49.48 | $49.71 | $48.95 | 271,321 |
| 2022-01-18 | $49.47 | $50.34 | $49.28 | $50.24 | $49.47 | 392,367 |
| 2022-01-14 | $49.11 | $49.52 | $49.11 | $49.35 | $48.60 | 268,456 |
| 2022-01-13 | $49.23 | $49.64 | $49.22 | $49.28 | $48.53 | 241,591 |
| 2022-01-12 | $49.46 | $49.46 | $48.97 | $49.19 | $48.44 | 431,888 |
| 2022-01-11 | $48.67 | $49.47 | $48.36 | $49.31 | $48.56 | 245,476 |
| 2022-01-10 | $48.92 | $49.05 | $48.24 | $48.75 | $48.01 | 318,305 |
| 2022-01-07 | $47.92 | $48.78 | $47.91 | $48.74 | $48.00 | 208,827 |
| 2022-01-06 | $48.40 | $48.65 | $47.88 | $48.12 | $47.38 | 292,569 |
| 2022-01-05 | $48.06 | $48.86 | $47.76 | $48.34 | $47.60 | 439,581 |
| 2022-01-04 | $47.77 | $48.24 | $47.65 | $47.92 | $47.19 | 340,968 |
| 2022-01-03 | $47.66 | $47.91 | $47.46 | $47.74 | $47.01 | 229,032 |
| 2021-12-31 | $47.23 | $47.71 | $47.23 | $47.63 | $46.90 | 196,527 |
| 2021-12-30 | $47.10 | $47.32 | $46.98 | $47.14 | $46.42 | 179,791 |
| 2021-12-29 | $46.61 | $47.00 | $46.61 | $46.92 | $46.20 | 274,185 |
| 2021-12-28 | $46.83 | $47.25 | $46.60 | $46.71 | $46.00 | 322,527 |
| 2021-12-27 | $46.83 | $46.88 | $46.36 | $46.81 | $46.09 | 128,512 |
| 2021-12-23 | $46.85 | $46.88 | $46.67 | $46.80 | $46.09 | 204,827 |
| 2021-12-22 | $46.11 | $46.69 | $46.11 | $46.65 | $45.94 | 281,519 |
| 2021-12-21 | $45.82 | $46.47 | $45.82 | $46.12 | $45.42 | 382,831 |
| 2021-12-20 | $45.11 | $45.86 | $45.06 | $45.82 | $45.12 | 346,386 |
| 2021-12-17 | $44.52 | $46.14 | $44.52 | $45.71 | $45.01 | 655,087 |
| 2021-12-16 | $44.58 | $45.02 | $44.58 | $44.78 | $44.10 | 350,537 |
| 2021-12-15 | $45.08 | $45.08 | $44.26 | $44.45 | $43.77 | 277,076 |
| 2021-12-14 | $44.76 | $45.13 | $44.59 | $45.13 | $44.44 | 344,619 |
| 2021-12-13 | $45.33 | $45.36 | $44.78 | $44.95 | $44.26 | 288,778 |
| 2021-12-10 | $45.26 | $45.41 | $44.88 | $45.39 | $44.70 | 266,867 |
| 2021-12-09 | $45.78 | $45.92 | $45.21 | $45.33 | $44.64 | 322,625 |
| 2021-12-08 | $46.63 | $46.63 | $45.84 | $46.35 | $45.25 | 393,331 |
| 2021-12-07 | $46.24 | $46.73 | $46.24 | $46.47 | $45.36 | 277,342 |
| 2021-12-06 | $45.89 | $46.38 | $45.60 | $46.15 | $45.05 | 323,390 |
| 2021-12-03 | $45.84 | $46.12 | $45.42 | $45.59 | $44.51 | 344,631 |
| 2021-12-02 | $44.57 | $46.27 | $44.57 | $45.62 | $44.54 | 430,694 |
| 2021-12-01 | $45.21 | $45.59 | $44.67 | $44.70 | $43.64 | 334,282 |
| 2021-11-30 | $45.20 | $45.20 | $44.19 | $44.69 | $43.63 | 398,565 |
| 2021-11-29 | $46.00 | $46.20 | $45.17 | $45.24 | $44.16 | 390,013 |
| 2021-11-26 | $46.14 | $46.33 | $45.70 | $45.86 | $44.77 | 273,104 |
| 2021-11-24 | $46.79 | $46.90 | $46.45 | $46.75 | $45.64 | 379,045 |
| 2021-11-23 | $46.55 | $46.91 | $46.31 | $46.83 | $45.72 | 362,072 |
| 2021-11-22 | $46.40 | $47.20 | $46.33 | $46.58 | $45.47 | 650,500 |
| 2021-11-19 | $46.98 | $46.98 | $46.44 | $46.51 | $45.40 | 517,138 |
| 2021-11-18 | $47.52 | $47.52 | $46.83 | $47.03 | $45.91 | 371,061 |
| 2021-11-17 | $47.56 | $47.62 | $47.05 | $47.40 | $46.27 | 631,661 |
| 2021-11-16 | $48.45 | $48.66 | $48.10 | $48.11 | $46.97 | 243,490 |
| 2021-11-15 | $48.54 | $48.65 | $48.19 | $48.41 | $47.26 | 323,671 |
| 2021-11-12 | $48.21 | $48.38 | $48.02 | $48.33 | $47.18 | 238,937 |
| 2021-11-11 | $48.76 | $48.76 | $48.19 | $48.36 | $47.21 | 275,887 |
| 2021-11-10 | $48.75 | $49.55 | $48.75 | $49.07 | $47.90 | 307,635 |
| 2021-11-09 | $49.00 | $49.38 | $48.79 | $48.96 | $47.80 | 275,253 |
| 2021-11-08 | $47.54 | $48.87 | $47.48 | $48.80 | $47.64 | 611,997 |
| 2021-11-05 | $48.20 | $48.28 | $46.76 | $47.37 | $46.24 | 418,120 |
| 2021-11-04 | $47.96 | $48.13 | $47.52 | $48.08 | $46.94 | 419,799 |
| 2021-11-03 | $47.19 | $47.89 | $46.92 | $47.86 | $46.72 | 265,656 |
| 2021-11-02 | $47.31 | $47.31 | $46.91 | $47.23 | $46.11 | 288,877 |
| 2021-11-01 | $46.59 | $47.37 | $46.53 | $47.27 | $46.15 | 245,594 |
| 2021-10-29 | $46.80 | $46.87 | $46.26 | $46.58 | $45.47 | 294,226 |
| 2021-10-28 | $46.99 | $47.59 | $46.86 | $47.00 | $45.88 | 332,852 |
| 2021-10-27 | $45.52 | $47.17 | $45.42 | $47.08 | $45.96 | 575,051 |
| 2021-10-26 | $45.88 | $46.06 | $45.20 | $45.47 | $44.39 | 737,791 |
| 2021-10-25 | $47.94 | $48.00 | $45.46 | $45.66 | $44.57 | 849,934 |
| 2021-10-22 | $48.77 | $48.84 | $48.16 | $48.49 | $47.34 | 273,277 |
| 2021-10-21 | $49.19 | $50.61 | $48.21 | $48.62 | $47.46 | 598,210 |
| 2021-10-20 | $49.00 | $49.71 | $48.88 | $49.64 | $48.46 | 218,632 |
| 2021-10-19 | $48.72 | $48.90 | $48.41 | $48.87 | $47.71 | 136,506 |
| 2021-10-18 | $49.10 | $49.10 | $48.59 | $48.74 | $47.58 | 240,091 |
| 2021-10-15 | $48.46 | $49.50 | $48.45 | $49.06 | $47.89 | 560,530 |
| 2021-10-14 | $47.37 | $49.03 | $47.37 | $48.53 | $47.38 | 367,167 |
| 2021-10-13 | $46.66 | $47.09 | $46.46 | $47.02 | $45.90 | 251,451 |
| 2021-10-12 | $47.33 | $47.44 | $46.22 | $46.56 | $45.45 | 274,717 |
| 2021-10-11 | $47.27 | $47.47 | $47.10 | $47.41 | $46.28 | 170,279 |
| 2021-10-08 | $47.14 | $47.40 | $46.94 | $47.38 | $46.25 | 180,104 |
| 2021-10-07 | $46.62 | $47.15 | $46.45 | $47.09 | $45.97 | 209,182 |
| 2021-10-06 | $46.36 | $46.60 | $46.16 | $46.49 | $45.38 | 141,941 |
| 2021-10-05 | $46.88 | $47.04 | $46.65 | $46.73 | $45.62 | 171,437 |
| 2021-10-04 | $46.53 | $46.96 | $46.40 | $46.76 | $45.65 | 180,826 |
| 2021-10-01 | $46.82 | $46.82 | $46.36 | $46.57 | $45.46 | 159,698 |
| 2021-09-30 | $46.79 | $47.22 | $46.55 | $46.64 | $45.53 | 207,459 |
| 2021-09-29 | $46.79 | $47.12 | $46.65 | $46.75 | $45.64 | 130,051 |
| 2021-09-28 | $47.07 | $47.07 | $46.41 | $46.78 | $45.67 | 254,517 |
| 2021-09-27 | $47.14 | $47.43 | $46.86 | $47.24 | $46.12 | 174,099 |
| 2021-09-24 | $46.83 | $47.23 | $46.75 | $47.20 | $46.08 | 221,210 |
| 2021-09-23 | $47.08 | $47.47 | $46.89 | $47.04 | $45.92 | 223,662 |
| 2021-09-22 | $47.12 | $47.49 | $46.83 | $46.86 | $45.75 | 332,446 |
| 2021-09-21 | $46.71 | $47.13 | $46.60 | $46.90 | $45.78 | 343,202 |
| 2021-09-20 | $46.27 | $46.85 | $46.10 | $46.44 | $45.34 | 307,801 |
| 2021-09-17 | $47.17 | $47.17 | $46.65 | $46.92 | $45.80 | 513,129 |
| 2021-09-16 | $47.06 | $47.36 | $46.63 | $47.18 | $46.06 | 338,573 |
| 2021-09-15 | $47.17 | $47.17 | $46.33 | $47.02 | $45.90 | 332,239 |
| 2021-09-14 | $47.99 | $48.25 | $47.19 | $47.22 | $46.10 | 235,069 |
| 2021-09-13 | $48.19 | $48.48 | $47.61 | $47.89 | $46.75 | 299,925 |
| 2021-09-10 | $49.14 | $49.16 | $47.78 | $47.79 | $46.65 | 346,618 |
| 2021-09-09 | $48.87 | $49.28 | $48.87 | $48.92 | $47.76 | 194,048 |
| 2021-09-08 | $49.36 | $49.55 | $49.03 | $49.23 | $48.06 | 359,614 |
| 2021-09-07 | $50.60 | $50.60 | $49.73 | $49.73 | $48.16 | 221,935 |
| 2021-09-03 | $51.12 | $51.13 | $50.62 | $50.69 | $49.09 | 2,574,474 |
| 2021-09-02 | $51.20 | $51.20 | $50.79 | $51.06 | $49.45 | 257,211 |
| 2021-09-01 | $51.20 | $51.35 | $50.60 | $51.00 | $49.39 | 208,868 |
| 2021-08-31 | $50.67 | $51.71 | $50.67 | $50.98 | $49.37 | 361,395 |
| 2021-08-30 | $50.98 | $50.98 | $50.65 | $50.78 | $49.18 | 146,160 |
| 2021-08-27 | $50.16 | $50.78 | $50.10 | $50.75 | $49.15 | 1,238,865 |
| 2021-08-26 | $50.26 | $50.47 | $50.10 | $50.17 | $48.59 | 232,771 |
| 2021-08-25 | $50.76 | $50.76 | $50.28 | $50.29 | $48.70 | 370,938 |
| 2021-08-24 | $50.50 | $50.78 | $50.07 | $50.68 | $49.08 | 464,146 |
| 2021-08-23 | $49.84 | $50.34 | $49.67 | $50.29 | $48.70 | 197,108 |
| 2021-08-20 | $49.34 | $49.70 | $49.09 | $49.66 | $48.09 | 287,178 |
| 2021-08-19 | $49.48 | $49.57 | $49.08 | $49.44 | $47.88 | 200,302 |
| 2021-08-18 | $50.61 | $50.61 | $49.76 | $49.82 | $48.25 | 345,205 |
| 2021-08-17 | $50.21 | $50.72 | $50.04 | $50.57 | $48.97 | 475,598 |
| 2021-08-16 | $50.73 | $50.75 | $50.31 | $50.43 | $48.84 | 367,151 |
| 2021-08-13 | $50.36 | $51.22 | $50.04 | $50.84 | $49.24 | 275,585 |
| 2021-08-12 | $51.33 | $51.33 | $50.68 | $50.78 | $49.18 | 277,311 |
| 2021-08-11 | $50.89 | $51.13 | $50.71 | $51.13 | $49.52 | 337,514 |
| 2021-08-10 | $50.49 | $51.03 | $50.49 | $50.74 | $49.14 | 581,902 |
| 2021-08-09 | $51.12 | $51.14 | $50.52 | $50.60 | $49.00 | 240,141 |
| 2021-08-06 | $51.50 | $51.54 | $51.05 | $51.11 | $49.50 | 276,845 |
| 2021-08-05 | $51.18 | $51.49 | $51.04 | $51.29 | $49.67 | 248,501 |
| 2021-08-04 | $51.05 | $51.41 | $50.88 | $51.02 | $49.41 | 278,995 |
| 2021-08-03 | $51.27 | $51.73 | $50.93 | $51.08 | $49.47 | 311,257 |
| 2021-08-02 | $51.15 | $51.33 | $50.73 | $51.03 | $49.42 | 128,182 |
| 2021-07-30 | $50.99 | $51.53 | $50.87 | $51.03 | $49.42 | 356,841 |
| 2021-07-29 | $50.95 | $51.29 | $50.95 | $50.97 | $49.36 | 227,847 |
| 2021-07-28 | $51.19 | $51.21 | $50.60 | $50.95 | $49.34 | 381,153 |
| 2021-07-27 | $51.25 | $51.33 | $50.73 | $51.17 | $49.56 | 246,804 |
| 2021-07-26 | $51.07 | $51.51 | $51.07 | $51.34 | $49.72 | 299,602 |
| 2021-07-23 | $51.45 | $51.61 | $50.94 | $51.30 | $49.68 | 333,480 |
| 2021-07-22 | $51.11 | $51.50 | $50.55 | $51.40 | $49.78 | 369,642 |
| 2021-07-21 | $52.82 | $53.22 | $51.18 | $51.26 | $49.64 | 339,550 |
| 2021-07-20 | $52.62 | $53.01 | $52.48 | $52.79 | $51.12 | 149,570 |
| 2021-07-19 | $52.93 | $53.06 | $52.37 | $52.69 | $51.03 | 443,345 |
| 2021-07-16 | $52.93 | $53.58 | $52.81 | $53.33 | $51.65 | 209,979 |
| 2021-07-15 | $53.19 | $53.19 | $52.20 | $52.84 | $51.17 | 438,639 |
| 2021-07-14 | $53.31 | $53.73 | $53.31 | $53.44 | $51.75 | 174,794 |
| 2021-07-13 | $53.43 | $53.48 | $53.07 | $53.34 | $51.66 | 179,887 |
| 2021-07-12 | $53.74 | $53.74 | $53.12 | $53.36 | $51.68 | 328,699 |
| 2021-07-09 | $53.55 | $53.71 | $53.18 | $53.56 | $51.87 | 188,543 |
| 2021-07-08 | $52.84 | $53.37 | $52.76 | $53.37 | $51.69 | 169,611 |
| 2021-07-07 | $53.78 | $53.82 | $52.89 | $53.37 | $51.69 | 181,963 |
| 2021-07-06 | $53.60 | $53.65 | $52.95 | $53.36 | $51.68 | 234,718 |
| 2021-07-02 | $53.34 | $53.90 | $53.17 | $53.78 | $52.08 | 182,862 |
| 2021-07-01 | $53.09 | $53.40 | $53.05 | $53.15 | $51.47 | 89,899 |
| 2021-06-30 | $52.78 | $53.22 | $52.64 | $53.14 | $51.46 | 332,083 |
| 2021-06-29 | $52.75 | $53.36 | $52.75 | $52.84 | $51.17 | 268,080 |
| 2021-06-28 | $52.78 | $53.18 | $52.44 | $52.65 | $50.99 | 279,374 |
| 2021-06-25 | $52.39 | $52.62 | $52.26 | $52.59 | $50.93 | 330,703 |
| 2021-06-24 | $52.70 | $53.01 | $52.16 | $52.33 | $50.68 | 253,012 |
| 2021-06-23 | $52.40 | $52.58 | $52.08 | $52.45 | $50.80 | 394,396 |
| 2021-06-22 | $51.94 | $52.51 | $51.62 | $52.35 | $50.70 | 291,998 |
| 2021-06-21 | $51.61 | $52.31 | $51.49 | $52.10 | $50.46 | 321,285 |
| 2021-06-18 | $51.40 | $51.92 | $51.33 | $51.42 | $49.80 | 833,614 |
| 2021-06-17 | $51.60 | $52.08 | $51.58 | $51.84 | $50.20 | 255,398 |
| 2021-06-16 | $52.47 | $52.71 | $51.60 | $51.78 | $50.15 | 242,214 |
| 2021-06-15 | $51.52 | $52.37 | $51.34 | $52.35 | $50.70 | 330,017 |
| 2021-06-14 | $51.45 | $51.57 | $51.22 | $51.53 | $49.90 | 212,410 |
| 2021-06-11 | $51.66 | $51.70 | $51.27 | $51.40 | $49.78 | 147,126 |
| 2021-06-10 | $51.72 | $51.87 | $51.36 | $51.63 | $50.00 | 176,638 |
| 2021-06-09 | $51.87 | $51.93 | $51.45 | $51.58 | $49.95 | 265,276 |
| 2021-06-08 | $52.82 | $52.93 | $52.21 | $52.25 | $50.20 | 175,509 |
| 2021-06-07 | $52.63 | $52.89 | $52.29 | $52.73 | $50.66 | 287,099 |
| 2021-06-04 | $51.67 | $52.28 | $51.61 | $52.25 | $50.20 | 2,561,024 |
| 2021-06-03 | $51.08 | $51.66 | $51.08 | $51.53 | $49.51 | 147,456 |
| 2021-06-02 | $51.58 | $51.79 | $51.25 | $51.44 | $49.42 | 218,136 |
| 2021-06-01 | $51.61 | $52.30 | $51.36 | $51.39 | $49.37 | 580,299 |
| 2021-05-28 | $51.39 | $52.44 | $51.20 | $51.65 | $49.62 | 551,601 |
| 2021-05-27 | $51.47 | $51.72 | $51.30 | $51.35 | $49.33 | 230,221 |
| 2021-05-26 | $50.98 | $51.38 | $50.73 | $51.30 | $49.29 | 231,302 |
| 2021-05-25 | $51.44 | $51.44 | $50.75 | $50.99 | $48.99 | 158,989 |
| 2021-05-24 | $50.90 | $51.19 | $50.90 | $51.07 | $49.07 | 83,475 |
| 2021-05-21 | $51.24 | $51.56 | $50.82 | $50.97 | $48.97 | 153,583 |
| 2021-05-20 | $50.99 | $51.51 | $50.96 | $51.17 | $49.16 | 192,066 |
| 2021-05-19 | $51.00 | $51.00 | $50.28 | $50.83 | $48.84 | 179,667 |
| 2021-05-18 | $51.00 | $51.23 | $50.44 | $50.98 | $48.98 | 467,771 |
| 2021-05-17 | $51.19 | $51.24 | $50.94 | $51.00 | $49.00 | 311,619 |
| 2021-05-14 | $50.98 | $51.35 | $50.81 | $51.13 | $49.12 | 185,517 |
| 2021-05-13 | $50.38 | $50.84 | $50.25 | $50.65 | $48.66 | 138,019 |
| 2021-05-12 | $51.02 | $51.14 | $50.24 | $50.26 | $48.29 | 174,788 |
| 2021-05-11 | $50.99 | $51.12 | $50.63 | $50.95 | $48.95 | 282,430 |
| 2021-05-10 | $50.87 | $51.67 | $50.87 | $51.32 | $49.31 | 261,407 |
| 2021-05-07 | $49.74 | $50.92 | $49.65 | $50.76 | $48.77 | 303,026 |
| 2021-05-06 | $49.79 | $49.91 | $49.37 | $49.90 | $47.94 | 252,761 |
| 2021-05-05 | $49.16 | $49.77 | $49.16 | $49.60 | $47.65 | 227,500 |
| 2021-05-04 | $49.31 | $49.50 | $48.99 | $49.14 | $47.21 | 310,853 |
| 2021-05-03 | $49.32 | $49.72 | $49.31 | $49.49 | $47.55 | 188,095 |
| 2021-04-30 | $49.56 | $49.79 | $49.13 | $49.23 | $47.30 | 307,941 |
| 2021-04-29 | $49.46 | $49.93 | $49.46 | $49.66 | $47.71 | 207,090 |
| 2021-04-28 | $49.44 | $49.59 | $49.13 | $49.43 | $47.49 | 260,923 |
| 2021-04-27 | $49.39 | $49.39 | $48.97 | $49.19 | $47.26 | 224,490 |
| 2021-04-26 | $48.94 | $49.32 | $48.94 | $49.28 | $47.35 | 233,955 |
| 2021-04-23 | $49.36 | $49.36 | $48.82 | $48.93 | $47.01 | 300,213 |
| 2021-04-22 | $49.46 | $49.46 | $48.71 | $49.35 | $47.41 | 371,365 |
| 2021-04-21 | $49.25 | $50.26 | $49.25 | $49.44 | $47.50 | 379,702 |
| 2021-04-20 | $48.99 | $49.29 | $48.45 | $48.72 | $46.81 | 358,920 |
| 2021-04-19 | $48.64 | $49.38 | $48.63 | $49.20 | $47.27 | 494,161 |
| 2021-04-16 | $48.11 | $48.50 | $47.91 | $48.42 | $46.52 | 657,546 |
| 2021-04-15 | $48.50 | $48.64 | $47.93 | $47.94 | $46.06 | 337,239 |
| 2021-04-14 | $48.70 | $48.70 | $48.32 | $48.41 | $46.51 | 232,697 |
| 2021-04-13 | $48.02 | $48.81 | $48.02 | $48.56 | $46.65 | 314,960 |
| 2021-04-12 | $48.14 | $48.44 | $48.01 | $48.23 | $46.34 | 290,718 |
| 2021-04-09 | $47.78 | $48.26 | $47.75 | $48.26 | $46.37 | 779,811 |
| 2021-04-08 | $47.84 | $48.01 | $47.53 | $47.91 | $46.03 | 302,229 |
| 2021-04-07 | $47.53 | $47.93 | $47.32 | $47.61 | $45.74 | 489,244 |
| 2021-04-06 | $46.81 | $47.34 | $46.60 | $47.34 | $45.48 | 331,273 |
| 2021-04-05 | $47.15 | $47.41 | $46.83 | $46.89 | $45.05 | 308,287 |
| 2021-04-01 | $46.27 | $46.95 | $46.04 | $46.94 | $45.10 | 467,925 |
| 2021-03-31 | $47.05 | $47.17 | $46.10 | $46.10 | $44.29 | 743,088 |
| 2021-03-30 | $47.79 | $47.79 | $46.96 | $47.17 | $45.32 | 1,109,536 |
| 2021-03-29 | $47.45 | $48.09 | $47.40 | $47.97 | $46.09 | 433,592 |
| 2021-03-26 | $48.43 | $48.62 | $47.46 | $47.58 | $45.71 | 666,219 |
| 2021-03-25 | $48.34 | $48.60 | $47.95 | $48.44 | $46.54 | 337,910 |
| 2021-03-24 | $48.65 | $48.76 | $48.11 | $48.27 | $46.38 | 472,751 |
| 2021-03-23 | $48.36 | $48.99 | $48.24 | $48.50 | $46.60 | 488,623 |
| 2021-03-22 | $48.80 | $48.80 | $48.18 | $48.58 | $46.67 | 417,810 |
| 2021-03-19 | $49.03 | $49.14 | $48.26 | $48.41 | $46.51 | 631,561 |
| 2021-03-18 | $49.76 | $50.18 | $48.63 | $48.94 | $47.02 | 942,694 |
| 2021-03-17 | $52.25 | $52.25 | $49.68 | $49.73 | $47.78 | 1,146,531 |
| 2021-03-16 | $49.76 | $52.84 | $49.54 | $52.25 | $50.20 | 1,760,278 |
| 2021-03-15 | $48.43 | $51.91 | $48.15 | $49.42 | $47.48 | 1,828,002 |
| 2021-03-12 | $47.17 | $47.75 | $46.97 | $47.73 | $45.86 | 324,620 |
| 2021-03-11 | $46.59 | $47.36 | $46.59 | $47.12 | $45.27 | 338,393 |
| 2021-03-10 | $46.49 | $46.88 | $45.96 | $46.61 | $44.78 | 390,228 |
| 2021-03-09 | $47.71 | $47.75 | $46.05 | $46.06 | $44.25 | 563,056 |
| 2021-03-08 | $47.11 | $47.95 | $46.85 | $47.61 | $45.35 | 2,812,352 |
| 2021-03-05 | $45.43 | $47.27 | $45.36 | $47.10 | $44.87 | 738,680 |
| 2021-03-04 | $44.84 | $45.76 | $44.65 | $45.24 | $43.09 | 678,677 |
| 2021-03-03 | $44.45 | $44.98 | $44.31 | $44.71 | $42.59 | 426,832 |
| 2021-03-02 | $43.77 | $44.98 | $43.76 | $44.67 | $42.55 | 532,080 |
| 2021-03-01 | $43.84 | $44.02 | $43.39 | $43.86 | $41.78 | 464,896 |
| 2021-02-26 | $44.01 | $44.03 | $43.18 | $43.25 | $41.20 | 490,455 |
| 2021-02-25 | $44.03 | $44.41 | $43.70 | $44.07 | $41.98 | 1,379,100 |
| 2021-02-24 | $43.78 | $44.16 | $43.50 | $44.02 | $41.93 | 635,506 |
| 2021-02-23 | $43.95 | $44.05 | $43.55 | $43.84 | $41.76 | 558,846 |
| 2021-02-22 | $43.89 | $44.11 | $43.61 | $43.63 | $41.56 | 516,322 |
| 2021-02-19 | $44.63 | $44.64 | $43.92 | $44.14 | $42.05 | 334,711 |
| 2021-02-18 | $44.51 | $44.51 | $44.07 | $44.38 | $42.28 | 351,496 |
| 2021-02-17 | $45.08 | $45.08 | $44.38 | $44.55 | $42.44 | 364,451 |
| 2021-02-16 | $45.29 | $45.31 | $44.86 | $45.19 | $43.05 | 380,061 |
| 2021-02-12 | $45.19 | $45.37 | $44.73 | $45.27 | $43.12 | 776,620 |
| 2021-02-11 | $45.95 | $46.05 | $45.36 | $45.48 | $43.32 | 644,637 |
| 2021-02-10 | $46.14 | $46.14 | $45.33 | $45.95 | $43.77 | 419,509 |
| 2021-02-09 | $46.75 | $46.75 | $45.88 | $45.92 | $43.74 | 339,191 |
| 2021-02-08 | $46.46 | $46.80 | $46.41 | $46.74 | $44.52 | 189,410 |
| 2021-02-05 | $46.36 | $46.53 | $46.17 | $46.36 | $44.16 | 426,786 |
| 2021-02-04 | $46.57 | $46.57 | $45.99 | $46.34 | $44.14 | 403,186 |
| 2021-02-03 | $46.29 | $46.58 | $45.91 | $46.50 | $44.30 | 331,532 |
| 2021-02-02 | $45.35 | $46.29 | $45.26 | $46.20 | $44.01 | 284,003 |
| 2021-02-01 | $45.29 | $45.45 | $44.88 | $45.14 | $43.00 | 240,247 |
| 2021-01-29 | $45.58 | $46.02 | $44.99 | $45.08 | $42.94 | 624,564 |
| 2021-01-28 | $47.43 | $47.60 | $45.44 | $45.91 | $43.73 | 664,195 |
| 2021-01-27 | $48.93 | $48.93 | $48.21 | $48.50 | $46.20 | 469,859 |
| 2021-01-26 | $49.08 | $49.34 | $48.52 | $49.17 | $46.84 | 340,065 |
| 2021-01-25 | $48.42 | $49.03 | $48.22 | $48.96 | $46.64 | 312,217 |
| 2021-01-22 | $48.16 | $48.46 | $47.80 | $48.29 | $46.00 | 269,785 |
| 2021-01-21 | $47.61 | $48.17 | $47.52 | $48.04 | $45.76 | 220,635 |
| 2021-01-20 | $47.45 | $47.53 | $47.16 | $47.51 | $45.26 | 131,776 |
| 2021-01-19 | $47.85 | $47.85 | $47.30 | $47.32 | $45.08 | 133,775 |
| 2021-01-15 | $47.70 | $47.79 | $47.27 | $47.60 | $45.34 | 148,770 |
| 2021-01-14 | $48.06 | $48.15 | $47.68 | $47.71 | $45.45 | 214,147 |
| 2021-01-13 | $47.47 | $48.02 | $47.39 | $47.95 | $45.68 | 293,201 |
| 2021-01-12 | $47.72 | $47.72 | $47.01 | $47.50 | $45.25 | 245,596 |
| 2021-01-11 | $47.44 | $47.81 | $47.35 | $47.69 | $45.43 | 159,853 |
| 2021-01-08 | $47.64 | $48.02 | $47.48 | $47.91 | $45.64 | 252,744 |
| 2021-01-07 | $48.18 | $48.18 | $47.20 | $47.61 | $45.35 | 245,228 |
| 2021-01-06 | $48.31 | $48.59 | $47.90 | $48.32 | $46.03 | 310,502 |
| 2021-01-05 | $47.30 | $48.36 | $47.30 | $48.16 | $45.88 | 249,461 |
| 2021-01-04 | $46.67 | $47.63 | $46.67 | $47.45 | $45.20 | 336,456 |
| 2020-12-31 | $46.61 | $46.98 | $46.50 | $46.59 | $44.38 | 204,086 |
| 2020-12-30 | $46.94 | $47.19 | $46.70 | $46.72 | $44.50 | 125,412 |
| 2020-12-29 | $47.00 | $47.13 | $46.60 | $46.82 | $44.60 | 152,843 |
| 2020-12-28 | $47.00 | $47.00 | $46.64 | $46.74 | $44.52 | 81,596 |
| 2020-12-24 | $46.56 | $46.76 | $46.29 | $46.76 | $44.54 | 61,299 |
| 2020-12-23 | $45.84 | $46.54 | $45.84 | $46.40 | $44.20 | 303,706 |
| 2020-12-22 | $46.09 | $46.12 | $45.64 | $45.71 | $43.54 | 177,011 |
| 2020-12-21 | $46.09 | $46.19 | $45.35 | $46.11 | $43.92 | 247,205 |
| 2020-12-18 | $46.79 | $46.94 | $46.29 | $46.67 | $44.46 | 356,045 |
| 2020-12-17 | $47.05 | $47.14 | $46.39 | $46.76 | $44.54 | 197,679 |
| 2020-12-16 | $47.15 | $47.34 | $46.78 | $46.86 | $44.64 | 196,492 |
| 2020-12-15 | $47.37 | $47.43 | $46.86 | $47.11 | $44.88 | 348,034 |
| 2020-12-14 | $47.65 | $47.71 | $46.98 | $47.07 | $44.84 | 233,613 |
| 2020-12-11 | $47.59 | $47.59 | $47.05 | $47.49 | $45.24 | 273,984 |
| 2020-12-10 | $47.69 | $47.77 | $47.14 | $47.70 | $45.44 | 245,685 |
| 2020-12-09 | $46.68 | $47.69 | $46.68 | $47.60 | $45.34 | 2,813,951 |
| 2020-12-08 | $46.83 | $47.18 | $46.50 | $46.99 | $44.40 | 374,437 |
| 2020-12-07 | $47.82 | $47.93 | $47.00 | $47.06 | $44.46 | 1,297,062 |
| 2020-12-04 | $47.67 | $47.98 | $47.47 | $47.79 | $45.15 | 210,785 |
| 2020-12-03 | $46.47 | $47.62 | $46.47 | $47.48 | $44.86 | 232,714 |
| 2020-12-02 | $46.23 | $46.81 | $46.23 | $46.45 | $43.89 | 229,527 |
| 2020-12-01 | $47.54 | $47.55 | $46.03 | $46.38 | $43.82 | 288,604 |
| 2020-11-30 | $46.80 | $47.43 | $46.60 | $47.12 | $44.52 | 424,656 |
| 2020-11-27 | $46.64 | $47.39 | $46.64 | $46.95 | $44.36 | 200,420 |
| 2020-11-25 | $46.83 | $46.83 | $46.42 | $46.69 | $44.11 | 313,614 |
| 2020-11-24 | $45.98 | $47.02 | $45.90 | $46.90 | $44.31 | 257,240 |
| 2020-11-23 | $46.00 | $46.00 | $45.42 | $45.79 | $43.26 | 177,309 |
| 2020-11-20 | $45.76 | $45.91 | $45.28 | $45.70 | $43.18 | 157,860 |
| 2020-11-19 | $45.30 | $45.76 | $45.01 | $45.69 | $43.17 | 211,567 |
| 2020-11-18 | $46.00 | $46.00 | $45.18 | $45.34 | $42.84 | 198,993 |
| 2020-11-17 | $45.93 | $46.38 | $45.74 | $46.08 | $43.54 | 212,481 |
| 2020-11-16 | $46.17 | $46.49 | $45.94 | $46.08 | $43.54 | 287,887 |
| 2020-11-13 | $46.18 | $46.18 | $45.53 | $45.61 | $43.09 | 255,644 |
| 2020-11-12 | $46.09 | $46.25 | $45.60 | $45.91 | $43.38 | 346,158 |
| 2020-11-11 | $45.65 | $46.49 | $45.65 | $46.37 | $43.81 | 430,450 |
| 2020-11-10 | $43.83 | $45.62 | $43.83 | $45.55 | $43.04 | 586,914 |
| 2020-11-09 | $43.84 | $44.75 | $43.43 | $43.79 | $41.37 | 478,304 |
| 2020-11-06 | $42.70 | $43.01 | $42.42 | $42.45 | $40.11 | 276,356 |
| 2020-11-05 | $42.38 | $42.81 | $42.30 | $42.62 | $40.27 | 305,603 |
| 2020-11-04 | $41.41 | $42.50 | $40.93 | $41.95 | $39.64 | 244,791 |
| 2020-11-03 | $41.46 | $41.87 | $41.27 | $41.30 | $39.02 | 237,830 |
| 2020-11-02 | $40.93 | $41.17 | $40.58 | $41.10 | $38.83 | 334,505 |
| 2020-10-30 | $41.32 | $41.32 | $40.25 | $40.61 | $38.37 | 475,222 |
| 2020-10-29 | $41.17 | $41.63 | $40.76 | $41.41 | $39.13 | 503,590 |
| 2020-10-28 | $42.07 | $42.10 | $41.30 | $41.35 | $39.07 | 1,338,304 |
| 2020-10-27 | $42.74 | $42.92 | $42.47 | $42.71 | $40.35 | 869,081 |
| 2020-10-26 | $43.84 | $43.84 | $42.76 | $42.90 | $40.53 | 525,240 |
| 2020-10-23 | $44.39 | $45.05 | $43.78 | $44.04 | $41.61 | 395,452 |
| 2020-10-22 | $41.87 | $44.41 | $41.87 | $44.32 | $41.87 | 755,010 |
| 2020-10-21 | $39.81 | $40.29 | $39.76 | $39.80 | $37.60 | 327,714 |
| 2020-10-20 | $40.24 | $40.36 | $39.75 | $39.90 | $37.70 | 453,076 |
| 2020-10-19 | $40.80 | $40.80 | $39.87 | $40.00 | $37.79 | 241,381 |
| 2020-10-16 | $41.12 | $41.12 | $40.58 | $40.62 | $38.38 | 308,655 |
| 2020-10-15 | $40.15 | $41.11 | $40.15 | $40.94 | $38.68 | 314,099 |
| 2020-10-14 | $41.32 | $41.32 | $40.30 | $40.71 | $38.46 | 320,762 |
| 2020-10-13 | $41.26 | $41.59 | $41.11 | $41.17 | $38.90 | 221,691 |
| 2020-10-12 | $41.08 | $41.44 | $40.81 | $41.30 | $39.02 | 207,850 |
| 2020-10-09 | $41.05 | $41.27 | $40.68 | $41.00 | $38.74 | 239,764 |
| 2020-10-08 | $40.41 | $41.23 | $40.38 | $41.09 | $38.82 | 2,633,739 |
| 2020-10-07 | $39.50 | $40.27 | $39.50 | $40.20 | $37.98 | 293,474 |
| 2020-10-06 | $40.44 | $40.44 | $39.42 | $39.48 | $37.30 | 339,379 |
| 2020-10-05 | $40.46 | $40.51 | $39.73 | $40.29 | $38.07 | 341,335 |
| 2020-10-02 | $39.27 | $40.21 | $39.26 | $40.16 | $37.94 | 331,129 |
| 2020-10-01 | $39.70 | $40.02 | $39.46 | $39.80 | $37.60 | 307,894 |
| 2020-09-30 | $39.87 | $39.92 | $39.51 | $39.65 | $37.46 | 333,370 |
| 2020-09-29 | $39.58 | $39.84 | $39.15 | $39.68 | $37.49 | 494,908 |
| 2020-09-28 | $39.24 | $39.63 | $38.99 | $39.63 | $37.44 | 341,678 |
| 2020-09-25 | $38.53 | $38.90 | $38.11 | $38.84 | $36.70 | 226,997 |
| 2020-09-24 | $37.90 | $38.72 | $37.84 | $38.62 | $36.49 | 383,375 |
| 2020-09-23 | $39.08 | $39.20 | $38.08 | $38.08 | $35.98 | 511,466 |
| 2020-09-22 | $38.67 | $39.18 | $38.64 | $39.05 | $36.90 | 478,174 |
| 2020-09-21 | $38.63 | $38.91 | $38.10 | $38.54 | $36.41 | 787,440 |
| 2020-09-18 | $40.01 | $40.16 | $39.22 | $39.27 | $37.10 | 1,209,301 |
| 2020-09-17 | $40.17 | $40.48 | $39.85 | $40.13 | $37.92 | 648,840 |
| 2020-09-16 | $41.05 | $41.25 | $40.48 | $40.56 | $38.32 | 989,650 |
| 2020-09-15 | $40.64 | $41.32 | $40.61 | $40.85 | $38.60 | 615,409 |
| 2020-09-14 | $41.13 | $41.17 | $40.41 | $40.44 | $38.21 | 674,489 |
| 2020-09-11 | $41.00 | $41.12 | $40.38 | $40.76 | $38.51 | 573,976 |
| 2020-09-10 | $42.09 | $42.14 | $40.86 | $40.88 | $38.62 | 487,807 |
| 2020-09-09 | $42.08 | $42.52 | $42.05 | $42.12 | $39.80 | 399,791 |
| 2020-09-08 | $41.85 | $42.26 | $41.58 | $41.92 | $39.61 | 4,800,206 |
| 2020-09-04 | $43.22 | $43.53 | $42.48 | $42.51 | $39.80 | 451,741 |
| 2020-09-03 | $43.46 | $43.64 | $42.63 | $43.19 | $40.44 | 473,867 |
| 2020-09-02 | $42.40 | $44.88 | $42.33 | $43.61 | $40.83 | 784,149 |
| 2020-09-01 | $41.75 | $41.75 | $40.97 | $41.60 | $38.95 | 242,552 |
| 2020-08-31 | $42.54 | $42.75 | $41.58 | $41.62 | $38.97 | 346,110 |
| 2020-08-28 | $42.75 | $42.79 | $42.17 | $42.59 | $39.88 | 200,718 |
| 2020-08-27 | $42.52 | $43.12 | $42.39 | $42.71 | $39.99 | 325,956 |
| 2020-08-26 | $42.17 | $42.51 | $42.01 | $42.43 | $39.73 | 450,938 |
| 2020-08-25 | $42.43 | $42.56 | $42.13 | $42.34 | $39.64 | 241,550 |
| 2020-08-24 | $42.43 | $42.64 | $42.19 | $42.40 | $39.70 | 142,350 |
| 2020-08-21 | $41.97 | $42.62 | $41.76 | $42.43 | $39.73 | 306,809 |
| 2020-08-20 | $42.20 | $42.42 | $41.96 | $42.12 | $39.44 | 228,619 |
| 2020-08-19 | $42.61 | $42.82 | $42.16 | $42.26 | $39.57 | 177,202 |
| 2020-08-18 | $42.33 | $42.83 | $42.18 | $42.61 | $39.90 | 225,664 |
| 2020-08-17 | $42.21 | $42.44 | $41.92 | $42.20 | $39.51 | 229,199 |
| 2020-08-14 | $41.85 | $42.23 | $41.69 | $41.99 | $39.32 | 297,922 |
| 2020-08-13 | $41.87 | $42.29 | $41.68 | $41.95 | $39.28 | 387,157 |
| 2020-08-12 | $42.06 | $42.37 | $41.71 | $41.90 | $39.23 | 276,109 |
| 2020-08-11 | $41.65 | $42.14 | $41.65 | $41.78 | $39.12 | 298,054 |
| 2020-08-10 | $41.14 | $41.36 | $41.05 | $41.27 | $38.64 | 458,388 |
| 2020-08-07 | $41.73 | $41.88 | $41.10 | $41.15 | $38.53 | 627,811 |
| 2020-08-06 | $41.70 | $42.01 | $41.32 | $41.90 | $39.23 | 246,466 |
| 2020-08-05 | $42.50 | $42.59 | $41.71 | $41.86 | $39.19 | 264,267 |
| 2020-08-04 | $40.90 | $42.35 | $40.90 | $42.24 | $39.55 | 572,771 |
| 2020-08-03 | $40.99 | $41.26 | $40.80 | $40.88 | $38.28 | 178,904 |
| 2020-07-31 | $41.23 | $41.25 | $40.55 | $40.84 | $38.24 | 308,325 |
| 2020-07-30 | $40.56 | $41.18 | $40.29 | $41.16 | $38.54 | 351,144 |
| 2020-07-29 | $40.81 | $41.24 | $40.56 | $41.09 | $38.47 | 3,037,886 |
| 2020-07-28 | $40.86 | $41.44 | $40.79 | $40.83 | $38.23 | 1,112,957 |
| 2020-07-27 | $40.35 | $40.95 | $40.21 | $40.86 | $38.26 | 510,295 |
| 2020-07-24 | $41.03 | $41.14 | $40.48 | $40.51 | $37.93 | 323,206 |
| 2020-07-23 | $41.00 | $41.60 | $40.94 | $41.10 | $38.48 | 390,617 |
| 2020-07-22 | $40.82 | $41.30 | $39.15 | $40.98 | $38.37 | 896,523 |
| 2020-07-21 | $41.26 | $41.76 | $41.11 | $41.41 | $38.77 | 317,559 |
| 2020-07-20 | $42.09 | $42.19 | $40.96 | $41.00 | $38.39 | 365,427 |
| 2020-07-17 | $41.93 | $42.22 | $41.73 | $42.17 | $39.48 | 407,287 |
| 2020-07-16 | $41.20 | $42.01 | $40.97 | $41.77 | $39.11 | 398,819 |
| 2020-07-15 | $40.74 | $41.38 | $40.61 | $41.30 | $38.67 | 419,470 |
| 2020-07-14 | $39.62 | $40.61 | $39.62 | $40.34 | $37.77 | 484,686 |
| 2020-07-13 | $39.81 | $39.98 | $39.49 | $39.72 | $37.19 | 1,380,854 |
| 2020-07-10 | $38.98 | $39.50 | $38.86 | $39.46 | $36.95 | 439,313 |
| 2020-07-09 | $39.45 | $39.61 | $38.33 | $38.96 | $36.48 | 851,303 |
| 2020-07-08 | $40.28 | $40.44 | $38.98 | $39.49 | $36.97 | 1,239,572 |
| 2020-07-07 | $40.14 | $40.76 | $40.14 | $40.17 | $37.61 | 375,699 |
| 2020-07-06 | $41.06 | $41.06 | $40.36 | $40.53 | $37.95 | 357,615 |
| 2020-07-02 | $40.50 | $41.08 | $40.34 | $40.58 | $37.99 | 696,252 |
| 2020-07-01 | $40.43 | $40.62 | $39.88 | $39.98 | $37.43 | 169,919 |
| 2020-06-30 | $40.25 | $40.55 | $40.08 | $40.19 | $37.63 | 267,460 |
| 2020-06-29 | $39.79 | $40.45 | $39.69 | $40.36 | $37.79 | 376,536 |
| 2020-06-26 | $40.29 | $40.81 | $39.58 | $39.62 | $37.10 | 315,249 |
| 2020-06-25 | $40.39 | $40.71 | $40.04 | $40.57 | $37.99 | 432,665 |
| 2020-06-24 | $40.86 | $40.86 | $40.12 | $40.61 | $38.02 | 300,536 |
| 2020-06-23 | $41.59 | $41.77 | $41.06 | $41.06 | $38.44 | 309,947 |
| 2020-06-22 | $41.46 | $41.79 | $41.31 | $41.43 | $38.79 | 711,025 |
| 2020-06-19 | $42.52 | $42.52 | $41.55 | $41.62 | $38.97 | 590,888 |
| 2020-06-18 | $41.93 | $42.13 | $41.60 | $42.02 | $39.34 | 287,622 |
| 2020-06-17 | $42.85 | $43.08 | $41.93 | $42.09 | $39.41 | 535,901 |
| 2020-06-16 | $43.19 | $43.89 | $42.46 | $42.73 | $40.01 | 564,345 |
| 2020-06-15 | $43.05 | $43.51 | $42.34 | $42.41 | $39.71 | 582,115 |
| 2020-06-12 | $43.75 | $44.15 | $42.92 | $43.84 | $41.05 | 694,087 |
| 2020-06-11 | $42.95 | $43.41 | $42.74 | $42.85 | $40.12 | 1,886,452 |
| 2020-06-10 | $44.09 | $44.60 | $43.75 | $43.99 | $41.19 | 638,812 |
| 2020-06-09 | $43.76 | $44.17 | $43.35 | $43.97 | $41.17 | 583,839 |
| 2020-06-08 | $44.02 | $44.48 | $43.71 | $44.44 | $41.26 | 653,143 |
| 2020-06-05 | $43.95 | $44.51 | $43.62 | $43.69 | $40.56 | 638,764 |
| 2020-06-04 | $42.57 | $42.94 | $42.15 | $42.92 | $39.85 | 481,463 |
| 2020-06-03 | $42.60 | $43.02 | $42.49 | $42.83 | $39.76 | 349,200 |
| 2020-06-02 | $41.87 | $42.37 | $41.78 | $42.24 | $39.22 | 404,233 |
| 2020-06-01 | $41.92 | $42.16 | $41.51 | $41.57 | $38.59 | 483,880 |
| 2020-05-29 | $41.76 | $41.97 | $41.26 | $41.90 | $38.90 | 450,649 |
| 2020-05-28 | $42.07 | $42.11 | $41.42 | $41.79 | $38.80 | 2,164,397 |
| 2020-05-27 | $41.35 | $41.90 | $41.25 | $41.80 | $38.81 | 903,646 |
| 2020-05-26 | $40.08 | $41.30 | $40.08 | $40.96 | $38.03 | 1,538,819 |
| 2020-05-22 | $39.51 | $39.63 | $38.91 | $39.24 | $36.43 | 319,785 |
| 2020-05-21 | $40.40 | $40.40 | $39.53 | $39.60 | $36.76 | 435,706 |
| 2020-05-20 | $40.34 | $40.54 | $39.84 | $40.31 | $37.42 | 422,375 |
| 2020-05-19 | $39.96 | $40.53 | $39.74 | $39.80 | $36.95 | 548,502 |
| 2020-05-18 | $39.81 | $40.50 | $39.64 | $39.98 | $37.12 | 165,570 |
| 2020-05-15 | $39.51 | $39.65 | $38.70 | $39.09 | $36.29 | 438,172 |
| 2020-05-14 | $39.28 | $39.79 | $38.32 | $39.55 | $36.72 | 515,094 |
| 2020-05-13 | $40.35 | $40.86 | $39.37 | $39.59 | $36.76 | 550,454 |
| 2020-05-12 | $41.63 | $41.70 | $40.43 | $40.43 | $37.54 | 282,666 |
| 2020-05-11 | $40.55 | $41.48 | $40.26 | $41.38 | $38.42 | 321,282 |
| 2020-05-08 | $41.02 | $41.12 | $40.68 | $40.93 | $38.00 | 324,705 |
| 2020-05-07 | $40.80 | $40.96 | $40.36 | $40.48 | $37.58 | 753,434 |
| 2020-05-06 | $40.82 | $40.95 | $40.42 | $40.49 | $37.59 | 642,340 |
| 2020-05-05 | $40.92 | $41.33 | $40.67 | $40.75 | $37.83 | 696,497 |
| 2020-05-04 | $41.09 | $41.35 | $40.21 | $40.54 | $37.64 | 808,409 |
| 2020-05-01 | $41.37 | $41.61 | $40.94 | $41.19 | $38.24 | 368,127 |
| 2020-04-30 | $42.47 | $42.47 | $41.61 | $41.82 | $38.83 | 475,600 |
| 2020-04-29 | $43.08 | $43.10 | $42.56 | $42.73 | $39.67 | 339,953 |
| 2020-04-28 | $41.71 | $42.61 | $41.46 | $42.25 | $39.22 | 608,512 |
| 2020-04-27 | $41.94 | $41.94 | $40.85 | $41.44 | $38.47 | 431,452 |
| 2020-04-24 | $40.97 | $41.55 | $40.61 | $41.41 | $38.44 | 489,360 |
| 2020-04-23 | $41.01 | $41.38 | $40.49 | $40.69 | $37.78 | 689,306 |
| 2020-04-22 | $40.46 | $41.28 | $39.56 | $40.94 | $38.01 | 1,203,407 |
| 2020-04-21 | $41.76 | $41.77 | $40.68 | $40.80 | $37.88 | 1,850,047 |
| 2020-04-20 | $42.55 | $43.28 | $41.92 | $42.52 | $39.48 | 466,712 |
| 2020-04-17 | $42.96 | $43.10 | $41.95 | $42.96 | $39.88 | 882,690 |
| 2020-04-16 | $42.40 | $42.72 | $41.31 | $41.99 | $38.98 | 427,985 |
| 2020-04-15 | $42.62 | $43.13 | $42.03 | $42.11 | $39.09 | 521,091 |
| 2020-04-14 | $44.17 | $44.20 | $43.13 | $43.56 | $40.44 | 526,507 |
| 2020-04-13 | $42.79 | $43.77 | $42.65 | $43.53 | $40.41 | 398,115 |
| 2020-04-09 | $43.84 | $44.13 | $42.86 | $43.00 | $39.92 | 761,070 |
| 2020-04-08 | $44.59 | $45.17 | $43.02 | $43.37 | $40.26 | 739,704 |
| 2020-04-07 | $44.52 | $45.35 | $44.27 | $44.95 | $41.73 | 837,990 |
| 2020-04-06 | $42.10 | $43.94 | $42.08 | $43.72 | $40.59 | 635,559 |
| 2020-04-03 | $41.37 | $42.23 | $40.79 | $41.24 | $38.29 | 348,882 |
| 2020-04-02 | $40.82 | $42.21 | $40.65 | $41.35 | $38.39 | 679,933 |
| 2020-04-01 | $40.34 | $41.31 | $39.95 | $40.86 | $37.93 | 628,517 |
| 2020-03-31 | $40.26 | $42.32 | $39.94 | $41.53 | $38.56 | 666,727 |
| 2020-03-30 | $38.71 | $40.58 | $38.13 | $40.41 | $37.52 | 567,819 |
| 2020-03-27 | $38.91 | $39.88 | $37.94 | $38.49 | $35.73 | 642,690 |
| 2020-03-26 | $39.14 | $41.19 | $38.40 | $39.95 | $37.09 | 741,110 |
| 2020-03-25 | $36.99 | $40.62 | $36.20 | $38.59 | $35.83 | 897,952 |
| 2020-03-24 | $33.81 | $36.52 | $33.40 | $36.46 | $33.85 | 729,635 |
| 2020-03-23 | $37.71 | $38.38 | $32.20 | $32.41 | $30.09 | 1,403,987 |
| 2020-03-20 | $39.64 | $40.61 | $37.45 | $37.78 | $35.07 | 756,414 |
| 2020-03-19 | $37.82 | $39.46 | $37.51 | $39.19 | $36.38 | 901,059 |
| 2020-03-18 | $39.00 | $40.76 | $36.81 | $37.92 | $35.20 | 1,330,191 |
| 2020-03-17 | $40.45 | $42.92 | $40.09 | $40.88 | $37.95 | 1,017,673 |
| 2020-03-16 | $38.72 | $41.28 | $37.00 | $39.99 | $37.13 | 683,078 |
| 2020-03-13 | $38.88 | $42.65 | $37.82 | $42.64 | $39.59 | 1,347,971 |
| 2020-03-12 | $41.57 | $41.57 | $36.64 | $37.66 | $34.96 | 1,128,386 |
| 2020-03-11 | $43.87 | $44.31 | $43.07 | $43.41 | $40.30 | 1,241,353 |
| 2020-03-10 | $43.82 | $45.15 | $43.11 | $44.44 | $41.26 | 1,136,805 |
| 2020-03-09 | $45.22 | $45.79 | $43.12 | $43.27 | $40.17 | 861,902 |
| 2020-03-06 | $46.91 | $47.68 | $45.91 | $47.50 | $43.72 | 1,091,093 |
| 2020-03-05 | $48.17 | $49.23 | $47.27 | $47.74 | $43.94 | 1,255,707 |
| 2020-03-04 | $48.31 | $49.01 | $47.96 | $49.00 | $45.10 | 571,682 |
| 2020-03-03 | $48.13 | $48.90 | $47.52 | $47.66 | $43.87 | 1,300,215 |
| 2020-03-02 | $46.01 | $48.10 | $45.73 | $48.09 | $44.27 | 1,032,063 |
| 2020-02-28 | $47.02 | $47.62 | $45.58 | $45.89 | $42.24 | 853,903 |
| 2020-02-27 | $47.91 | $48.47 | $47.46 | $47.57 | $43.79 | 1,136,086 |
| 2020-02-26 | $48.21 | $49.13 | $48.21 | $48.30 | $44.46 | 605,920 |
| 2020-02-25 | $49.31 | $49.47 | $48.18 | $48.19 | $44.36 | 533,491 |
| 2020-02-24 | $48.46 | $49.37 | $48.45 | $49.17 | $45.26 | 451,480 |
| 2020-02-21 | $49.58 | $49.77 | $49.14 | $49.22 | $45.31 | 313,458 |
| 2020-02-20 | $50.17 | $50.29 | $49.64 | $49.69 | $45.74 | 343,191 |
| 2020-02-19 | $50.11 | $50.40 | $49.88 | $50.33 | $46.33 | 300,058 |
| 2020-02-18 | $49.64 | $50.36 | $49.49 | $50.11 | $46.12 | 335,478 |
| 2020-02-14 | $49.66 | $49.75 | $49.24 | $49.60 | $45.65 | 248,339 |
| 2020-02-13 | $49.71 | $49.74 | $49.36 | $49.63 | $45.68 | 318,649 |
| 2020-02-12 | $49.64 | $49.99 | $49.57 | $49.92 | $45.95 | 250,862 |
| 2020-02-11 | $49.90 | $49.94 | $49.55 | $49.67 | $45.72 | 334,515 |
| 2020-02-10 | $49.93 | $49.97 | $49.50 | $49.75 | $45.79 | 301,636 |
| 2020-02-07 | $50.22 | $50.22 | $49.89 | $49.99 | $46.01 | 295,254 |
| 2020-02-06 | $50.00 | $50.29 | $49.93 | $50.22 | $46.23 | 291,008 |
| 2020-02-05 | $50.09 | $50.16 | $49.61 | $49.92 | $45.95 | 268,890 |
| 2020-02-04 | $49.95 | $50.23 | $49.87 | $49.90 | $45.93 | 443,386 |
| 2020-02-03 | $50.23 | $50.37 | $49.70 | $49.71 | $45.76 | 464,016 |
| 2020-01-31 | $50.13 | $50.13 | $49.56 | $50.07 | $46.09 | 452,072 |
| 2020-01-30 | $50.13 | $50.29 | $49.82 | $50.25 | $46.25 | 442,750 |
| 2020-01-29 | $51.02 | $51.02 | $50.12 | $50.42 | $46.41 | 416,658 |
| 2020-01-28 | $50.68 | $50.96 | $50.37 | $50.94 | $46.89 | 333,363 |
| 2020-01-27 | $49.70 | $50.65 | $49.63 | $50.57 | $46.55 | 446,823 |
| 2020-01-24 | $50.91 | $50.91 | $50.05 | $50.30 | $46.30 | 420,282 |
| 2020-01-23 | $50.69 | $50.89 | $50.14 | $50.84 | $46.80 | 480,949 |
| 2020-01-22 | $49.42 | $51.29 | $49.30 | $50.73 | $46.70 | 798,822 |
| 2020-01-21 | $49.72 | $49.72 | $49.37 | $49.39 | $45.46 | 644,609 |
| 2020-01-17 | $49.78 | $49.84 | $49.42 | $49.70 | $45.75 | 629,650 |
| 2020-01-16 | $49.59 | $49.89 | $49.59 | $49.74 | $45.78 | 573,088 |
| 2020-01-15 | $49.98 | $50.15 | $49.45 | $49.61 | $45.66 | 624,529 |
| 2020-01-14 | $49.59 | $49.97 | $49.52 | $49.75 | $45.79 | 363,072 |
| 2020-01-13 | $49.78 | $49.78 | $49.33 | $49.73 | $45.77 | 554,301 |
| 2020-01-10 | $49.87 | $49.98 | $49.39 | $49.49 | $45.55 | 394,703 |
| 2020-01-09 | $49.96 | $50.00 | $49.43 | $49.72 | $45.77 | 235,884 |
| 2020-01-08 | $49.69 | $50.44 | $49.69 | $49.94 | $45.97 | 307,939 |
| 2020-01-07 | $49.56 | $49.86 | $49.44 | $49.84 | $45.88 | 287,483 |
| 2020-01-06 | $49.48 | $49.76 | $49.45 | $49.63 | $45.68 | 219,016 |
| 2020-01-03 | $49.35 | $49.71 | $49.21 | $49.54 | $45.60 | 284,239 |
| 2020-01-02 | $49.84 | $49.86 | $49.32 | $49.70 | $45.75 | 297,292 |
| 2019-12-31 | $49.48 | $49.78 | $49.35 | $49.67 | $45.72 | 220,319 |
| 2019-12-30 | $49.48 | $49.61 | $49.29 | $49.41 | $45.48 | 239,786 |
| 2019-12-27 | $49.47 | $49.60 | $49.42 | $49.55 | $45.61 | 219,260 |
| 2019-12-26 | $49.28 | $49.40 | $49.14 | $49.38 | $45.45 | 163,475 |
| 2019-12-24 | $49.38 | $49.40 | $49.16 | $49.23 | $45.31 | 186,340 |
| 2019-12-23 | $49.59 | $49.59 | $49.07 | $49.41 | $45.48 | 259,771 |
| 2019-12-20 | $49.38 | $49.77 | $49.12 | $49.25 | $45.33 | 468,317 |
| 2019-12-19 | $47.86 | $49.59 | $47.85 | $49.36 | $45.43 | 528,175 |
| 2019-12-18 | $48.29 | $48.37 | $47.74 | $47.86 | $44.05 | 312,409 |
| 2019-12-17 | $48.61 | $48.72 | $48.33 | $48.36 | $44.51 | 198,958 |
| 2019-12-16 | $48.66 | $48.81 | $48.32 | $48.73 | $44.85 | 347,430 |
| 2019-12-13 | $47.85 | $48.68 | $47.85 | $48.44 | $44.59 | 459,268 |
| 2019-12-12 | $47.87 | $48.35 | $47.76 | $48.00 | $44.18 | 259,157 |
| 2019-12-11 | $47.65 | $47.93 | $47.45 | $47.87 | $44.06 | 271,125 |
| 2019-12-10 | $47.92 | $48.03 | $47.59 | $47.62 | $43.83 | 396,238 |
| 2019-12-09 | $48.69 | $48.95 | $48.33 | $48.34 | $44.14 | 831,144 |
| 2019-12-06 | $48.55 | $48.84 | $48.42 | $48.68 | $44.46 | 276,104 |
| 2019-12-05 | $48.48 | $48.77 | $48.18 | $48.53 | $44.32 | 358,437 |
| 2019-12-04 | $47.83 | $48.37 | $47.55 | $48.36 | $44.16 | 396,825 |
| 2019-12-03 | $47.44 | $47.68 | $47.12 | $47.55 | $43.42 | 313,750 |
| 2019-12-02 | $48.32 | $48.44 | $47.56 | $47.56 | $43.43 | 1,109,344 |
| 2019-11-29 | $47.75 | $48.39 | $47.75 | $48.31 | $44.12 | 180,585 |
| 2019-11-27 | $47.53 | $48.03 | $47.53 | $47.63 | $43.50 | 404,532 |
| 2019-11-26 | $47.91 | $47.91 | $47.26 | $47.58 | $43.45 | 307,988 |
| 2019-11-25 | $47.69 | $47.97 | $47.57 | $47.78 | $43.63 | 255,600 |
| 2019-11-22 | $47.37 | $47.71 | $47.23 | $47.55 | $43.42 | 194,392 |
| 2019-11-21 | $47.29 | $47.63 | $47.09 | $47.38 | $43.27 | 319,421 |
| 2019-11-20 | $47.69 | $47.76 | $47.33 | $47.57 | $43.44 | 282,924 |
| 2019-11-19 | $47.86 | $47.97 | $47.63 | $47.83 | $43.68 | 245,825 |
| 2019-11-18 | $48.07 | $48.43 | $47.81 | $47.85 | $43.70 | 249,902 |
| 2019-11-15 | $47.74 | $48.40 | $47.74 | $48.21 | $44.03 | 258,778 |
| 2019-11-14 | $47.95 | $47.95 | $47.50 | $47.80 | $43.65 | 263,199 |
| 2019-11-13 | $47.41 | $48.26 | $47.39 | $48.04 | $43.87 | 380,015 |
| 2019-11-12 | $47.73 | $47.87 | $47.06 | $47.54 | $43.41 | 374,033 |
| 2019-11-11 | $47.15 | $47.74 | $47.15 | $47.73 | $43.59 | 305,603 |
| 2019-11-08 | $47.77 | $48.00 | $47.15 | $47.29 | $43.19 | 331,500 |
| 2019-11-07 | $47.75 | $48.15 | $47.45 | $47.96 | $43.80 | 352,792 |
| 2019-11-06 | $47.03 | $47.71 | $46.95 | $47.68 | $43.54 | 466,917 |
| 2019-11-05 | $46.90 | $47.19 | $46.84 | $47.10 | $43.01 | 336,694 |
| 2019-11-04 | $47.05 | $47.21 | $46.75 | $46.83 | $42.77 | 821,087 |
| 2019-11-01 | $47.19 | $47.22 | $46.73 | $47.04 | $42.96 | 283,926 |
| 2019-10-31 | $46.75 | $47.10 | $46.71 | $47.09 | $43.00 | 345,508 |
| 2019-10-30 | $46.96 | $47.05 | $46.17 | $46.86 | $42.79 | 617,975 |
| 2019-10-29 | $47.26 | $47.55 | $46.87 | $46.92 | $42.85 | 497,845 |
| 2019-10-28 | $46.89 | $47.61 | $46.89 | $47.43 | $43.31 | 602,148 |
| 2019-10-25 | $46.15 | $47.33 | $46.06 | $46.82 | $42.76 | 1,582,694 |
| 2019-10-24 | $47.09 | $47.30 | $45.94 | $46.17 | $42.16 | 1,263,724 |
| 2019-10-23 | $47.96 | $48.08 | $46.59 | $46.70 | $42.65 | 2,705,700 |
| 2019-10-22 | $50.50 | $50.95 | $50.42 | $50.73 | $46.33 | 811,140 |
| 2019-10-21 | $50.15 | $50.89 | $49.91 | $50.67 | $46.27 | 1,575,435 |
| 2019-10-18 | $49.83 | $50.16 | $49.51 | $49.75 | $45.43 | 290,373 |
| 2019-10-17 | $49.57 | $49.77 | $49.14 | $49.56 | $45.26 | 415,355 |
| 2019-10-16 | $48.31 | $49.85 | $48.26 | $49.50 | $45.20 | 746,784 |
| 2019-10-15 | $48.09 | $48.55 | $47.78 | $48.47 | $44.26 | 506,220 |
| 2019-10-14 | $48.33 | $48.33 | $47.78 | $47.84 | $43.69 | 151,586 |
| 2019-10-11 | $48.24 | $48.72 | $48.15 | $48.22 | $44.04 | 408,946 |
| 2019-10-10 | $47.97 | $48.07 | $47.74 | $47.87 | $43.72 | 339,702 |
| 2019-10-09 | $48.18 | $48.18 | $47.62 | $47.92 | $43.76 | 755,083 |
| 2019-10-08 | $48.45 | $48.52 | $47.72 | $47.96 | $43.80 | 366,902 |
| 2019-10-07 | $48.96 | $48.96 | $48.46 | $48.50 | $44.29 | 276,759 |
| 2019-10-04 | $48.76 | $49.01 | $48.63 | $48.84 | $44.60 | 756,300 |
| 2019-10-03 | $48.57 | $48.80 | $48.27 | $48.77 | $44.54 | 384,659 |
| 2019-10-02 | $48.90 | $49.04 | $48.43 | $48.62 | $44.40 | 416,945 |
| 2019-10-01 | $48.70 | $49.30 | $48.70 | $49.05 | $44.79 | 411,398 |
| 2019-09-30 | $48.82 | $49.36 | $48.73 | $48.73 | $44.50 | 873,151 |
| 2019-09-27 | $49.85 | $49.96 | $48.65 | $48.89 | $44.65 | 1,141,986 |
| 2019-09-26 | $49.89 | $50.21 | $49.56 | $49.88 | $45.55 | 329,075 |
| 2019-09-25 | $50.30 | $50.50 | $49.73 | $49.90 | $45.57 | 479,140 |
| 2019-09-24 | $49.84 | $50.56 | $49.73 | $50.30 | $45.93 | 361,682 |
| 2019-09-23 | $50.33 | $50.33 | $49.35 | $49.79 | $45.47 | 302,540 |
| 2019-09-20 | $50.39 | $50.54 | $50.04 | $50.37 | $46.00 | 705,086 |
| 2019-09-19 | $50.42 | $50.75 | $50.35 | $50.37 | $46.00 | 540,006 |
| 2019-09-18 | $50.79 | $50.80 | $50.39 | $50.64 | $46.25 | 451,551 |
| 2019-09-17 | $50.28 | $51.25 | $50.28 | $50.84 | $46.43 | 564,671 |
| 2019-09-16 | $50.57 | $50.73 | $50.08 | $50.49 | $46.11 | 437,936 |
| 2019-09-13 | $50.93 | $51.12 | $50.65 | $50.74 | $46.34 | 375,263 |
| 2019-09-12 | $51.13 | $51.22 | $50.61 | $50.95 | $46.53 | 460,654 |
| 2019-09-11 | $50.46 | $51.02 | $50.35 | $50.89 | $46.47 | 451,685 |
| 2019-09-10 | $50.38 | $50.67 | $50.01 | $50.49 | $46.11 | 408,608 |
| 2019-09-09 | $49.96 | $50.41 | $49.87 | $50.34 | $45.97 | 363,954 |
| 2019-09-06 | $49.04 | $49.93 | $49.04 | $49.79 | $45.47 | 416,478 |
| 2019-09-05 | $49.66 | $49.82 | $48.85 | $49.28 | $44.66 | 492,870 |
| 2019-09-04 | $49.45 | $49.73 | $49.41 | $49.46 | $44.83 | 246,146 |
| 2019-09-03 | $49.36 | $49.63 | $48.72 | $49.24 | $44.63 | 321,130 |
| 2019-08-30 | $49.68 | $50.01 | $49.37 | $49.52 | $44.88 | 483,270 |
| 2019-08-29 | $48.94 | $49.46 | $48.65 | $49.43 | $44.80 | 458,267 |
| 2019-08-28 | $48.81 | $48.98 | $48.56 | $48.73 | $44.17 | 391,753 |
| 2019-08-27 | $49.68 | $49.79 | $48.82 | $48.99 | $44.40 | 407,241 |
| 2019-08-26 | $49.80 | $49.94 | $49.37 | $49.62 | $44.97 | 283,572 |
| 2019-08-23 | $50.09 | $50.38 | $49.62 | $49.70 | $45.04 | 249,376 |
| 2019-08-22 | $50.40 | $50.50 | $49.98 | $50.10 | $45.41 | 298,783 |
| 2019-08-21 | $50.50 | $50.75 | $50.28 | $50.53 | $45.80 | 218,574 |
| 2019-08-20 | $51.23 | $51.32 | $50.26 | $50.31 | $45.60 | 1,053,513 |
| 2019-08-19 | $51.14 | $51.60 | $51.09 | $51.27 | $46.47 | 244,403 |
| 2019-08-16 | $51.01 | $51.38 | $50.85 | $51.09 | $46.30 | 245,313 |
| 2019-08-15 | $50.93 | $50.99 | $50.57 | $50.70 | $45.95 | 411,886 |
| 2019-08-14 | $51.10 | $51.38 | $50.72 | $50.76 | $46.01 | 342,200 |
| 2019-08-13 | $51.24 | $51.87 | $51.24 | $51.67 | $46.83 | 547,426 |
| 2019-08-12 | $51.49 | $51.91 | $51.47 | $51.51 | $46.69 | 303,763 |
| 2019-08-09 | $52.10 | $52.35 | $51.67 | $51.69 | $46.85 | 293,139 |
| 2019-08-08 | $52.04 | $52.31 | $51.69 | $51.99 | $47.12 | 278,843 |
| 2019-08-07 | $51.35 | $52.03 | $51.17 | $51.84 | $46.98 | 374,124 |
| 2019-08-06 | $51.68 | $52.33 | $50.99 | $51.53 | $46.70 | 514,856 |
| 2019-08-05 | $51.98 | $51.98 | $51.27 | $51.67 | $46.83 | 176,902 |
| 2019-08-02 | $52.07 | $52.90 | $52.02 | $52.23 | $47.34 | 283,961 |
| 2019-08-01 | $51.63 | $52.65 | $51.63 | $52.28 | $47.38 | 327,429 |
| 2019-07-31 | $52.49 | $52.62 | $51.28 | $51.89 | $47.03 | 287,493 |
| 2019-07-30 | $52.87 | $53.05 | $52.25 | $52.43 | $47.52 | 236,501 |
| 2019-07-29 | $52.70 | $53.41 | $52.70 | $53.10 | $48.13 | 388,661 |
| 2019-07-26 | $53.05 | $53.05 | $52.45 | $52.84 | $47.89 | 301,998 |
| 2019-07-25 | $53.48 | $53.64 | $52.62 | $52.99 | $48.03 | 488,973 |
| 2019-07-24 | $53.00 | $54.02 | $52.85 | $53.56 | $48.54 | 533,210 |
| 2019-07-23 | $52.56 | $53.51 | $51.69 | $52.74 | $47.80 | 647,939 |
| 2019-07-22 | $53.42 | $53.42 | $52.91 | $53.29 | $48.30 | 220,884 |
| 2019-07-19 | $53.68 | $53.68 | $53.25 | $53.28 | $48.29 | 290,734 |
| 2019-07-18 | $53.69 | $53.78 | $53.50 | $53.71 | $48.68 | 191,944 |
| 2019-07-17 | $53.85 | $53.97 | $53.63 | $53.69 | $48.66 | 328,427 |
| 2019-07-16 | $54.31 | $54.40 | $53.62 | $53.77 | $48.73 | 414,502 |
| 2019-07-15 | $53.95 | $54.30 | $53.84 | $54.28 | $49.20 | 244,491 |
| 2019-07-12 | $54.08 | $54.53 | $53.72 | $53.99 | $48.93 | 331,636 |
| 2019-07-11 | $53.75 | $54.23 | $53.59 | $53.93 | $48.88 | 367,013 |
| 2019-07-10 | $53.95 | $54.28 | $53.25 | $53.75 | $48.72 | 476,674 |
| 2019-07-09 | $54.16 | $54.16 | $53.40 | $53.83 | $48.79 | 410,613 |
| 2019-07-08 | $54.01 | $54.35 | $53.73 | $54.16 | $49.09 | 469,892 |
| 2019-07-05 | $54.47 | $54.71 | $54.21 | $54.63 | $49.51 | 232,876 |
| 2019-07-03 | $54.35 | $54.82 | $54.35 | $54.39 | $49.30 | 215,608 |
| 2019-07-02 | $53.60 | $54.49 | $53.36 | $54.44 | $49.34 | 484,666 |
| 2019-07-01 | $53.56 | $53.58 | $53.07 | $53.19 | $48.21 | 132,992 |
| 2019-06-28 | $53.14 | $53.79 | $53.06 | $53.52 | $48.51 | 360,428 |
| 2019-06-27 | $52.68 | $53.06 | $52.57 | $53.03 | $48.06 | 361,595 |
| 2019-06-26 | $52.71 | $52.94 | $52.42 | $52.60 | $47.67 | 289,296 |
| 2019-06-25 | $52.64 | $52.89 | $52.64 | $52.72 | $47.78 | 447,092 |
| 2019-06-24 | $52.72 | $52.72 | $52.24 | $52.56 | $47.64 | 365,774 |
| 2019-06-21 | $52.60 | $53.00 | $52.29 | $52.44 | $47.53 | 334,687 |
| 2019-06-20 | $53.63 | $53.69 | $52.71 | $52.85 | $47.90 | 310,662 |
| 2019-06-19 | $52.61 | $53.41 | $52.56 | $53.25 | $48.26 | 303,610 |
| 2019-06-18 | $51.82 | $52.81 | $51.67 | $52.54 | $47.62 | 376,020 |
| 2019-06-17 | $51.67 | $51.67 | $51.28 | $51.59 | $46.76 | 356,186 |
| 2019-06-14 | $51.86 | $51.86 | $51.11 | $51.46 | $46.64 | 425,384 |
| 2019-06-13 | $53.07 | $53.37 | $51.60 | $51.88 | $47.02 | 654,002 |
| 2019-06-12 | $52.81 | $53.59 | $52.81 | $53.37 | $48.37 | 402,014 |
| 2019-06-11 | $53.37 | $53.74 | $52.72 | $52.98 | $48.02 | 373,345 |
| 2019-06-10 | $53.37 | $53.53 | $53.00 | $53.36 | $48.36 | 483,516 |
| 2019-06-07 | $53.76 | $54.06 | $53.34 | $53.37 | $48.37 | 286,894 |
| 2019-06-06 | $53.51 | $53.71 | $53.36 | $53.58 | $48.22 | 300,009 |
| 2019-06-05 | $53.30 | $53.63 | $53.19 | $53.27 | $47.94 | 323,726 |
| 2019-06-04 | $53.26 | $53.33 | $52.96 | $53.30 | $47.97 | 359,443 |
| 2019-06-03 | $52.57 | $53.30 | $52.48 | $53.09 | $47.78 | 307,721 |
| 2019-05-31 | $52.62 | $52.72 | $52.37 | $52.59 | $47.33 | 325,849 |
| 2019-05-30 | $53.10 | $53.17 | $52.54 | $52.68 | $47.41 | 611,108 |
| 2019-05-29 | $53.13 | $53.16 | $52.67 | $52.81 | $47.53 | 343,623 |
| 2019-05-28 | $52.65 | $53.23 | $52.41 | $52.97 | $47.67 | 411,164 |
| 2019-05-24 | $53.08 | $53.08 | $52.40 | $52.94 | $47.65 | 343,109 |
| 2019-05-23 | $52.08 | $53.11 | $51.93 | $52.79 | $47.51 | 428,468 |
| 2019-05-22 | $51.97 | $52.45 | $51.45 | $52.43 | $47.19 | 336,314 |
| 2019-05-21 | $51.53 | $52.84 | $51.53 | $52.13 | $46.92 | 852,395 |
| 2019-05-20 | $51.19 | $51.42 | $50.90 | $51.23 | $46.11 | 119,500 |
| 2019-05-17 | $50.89 | $51.68 | $50.89 | $51.09 | $45.98 | 271,132 |
| 2019-05-16 | $50.97 | $51.28 | $50.85 | $51.12 | $46.01 | 483,150 |
| 2019-05-15 | $51.02 | $51.08 | $50.64 | $50.91 | $45.82 | 806,644 |
| 2019-05-14 | $51.36 | $51.36 | $50.48 | $51.00 | $45.90 | 417,121 |
| 2019-05-13 | $51.10 | $51.36 | $50.75 | $51.32 | $46.19 | 235,311 |
| 2019-05-10 | $50.83 | $51.58 | $50.45 | $51.52 | $46.37 | 371,763 |
| 2019-05-09 | $51.43 | $51.43 | $50.64 | $50.80 | $45.72 | 362,642 |
| 2019-05-08 | $51.60 | $51.60 | $51.24 | $51.44 | $46.30 | 436,544 |
| 2019-05-07 | $50.79 | $51.55 | $50.53 | $51.50 | $46.35 | 503,129 |
| 2019-05-06 | $50.75 | $51.02 | $50.45 | $50.92 | $45.83 | 288,854 |
| 2019-05-03 | $50.52 | $51.12 | $50.52 | $50.96 | $45.87 | 253,159 |
| 2019-05-02 | $50.57 | $51.04 | $50.32 | $50.57 | $45.51 | 353,345 |
| 2019-05-01 | $50.59 | $51.02 | $50.51 | $50.59 | $45.53 | 492,032 |
| 2019-04-30 | $49.83 | $50.48 | $49.83 | $50.32 | $45.29 | 367,206 |
| 2019-04-29 | $50.29 | $50.46 | $49.85 | $49.94 | $44.95 | 296,493 |
| 2019-04-26 | $49.67 | $50.46 | $49.51 | $50.36 | $45.33 | 1,205,523 |
| 2019-04-25 | $49.01 | $49.53 | $48.85 | $49.43 | $44.49 | 326,019 |
| 2019-04-24 | $49.02 | $49.39 | $48.83 | $49.04 | $44.14 | 550,732 |
| 2019-04-23 | $49.46 | $49.46 | $48.68 | $48.93 | $44.04 | 559,598 |
| 2019-04-22 | $50.93 | $51.27 | $49.62 | $49.68 | $44.71 | 730,186 |
| 2019-04-18 | $50.73 | $51.65 | $50.06 | $51.35 | $46.22 | 1,022,702 |
| 2019-04-17 | $53.22 | $53.44 | $52.74 | $53.16 | $47.85 | 327,436 |
| 2019-04-16 | $53.56 | $53.68 | $53.27 | $53.31 | $47.98 | 198,110 |
| 2019-04-15 | $53.43 | $53.66 | $53.35 | $53.43 | $48.09 | 174,884 |
| 2019-04-12 | $53.55 | $53.55 | $52.78 | $53.35 | $48.02 | 304,995 |
| 2019-04-11 | $53.86 | $53.86 | $53.42 | $53.46 | $48.12 | 273,505 |
| 2019-04-10 | $53.79 | $54.10 | $53.62 | $53.99 | $48.59 | 215,510 |
| 2019-04-09 | $54.26 | $54.42 | $53.82 | $53.88 | $48.49 | 284,395 |
| 2019-04-08 | $53.45 | $54.39 | $53.45 | $54.38 | $48.94 | 224,909 |
| 2019-04-05 | $54.05 | $54.05 | $53.33 | $53.65 | $48.29 | 292,541 |
| 2019-04-04 | $54.27 | $54.56 | $53.86 | $53.99 | $48.59 | 533,254 |
| 2019-04-03 | $54.29 | $54.73 | $54.04 | $54.35 | $48.92 | 216,168 |
| 2019-04-02 | $53.58 | $54.15 | $53.50 | $54.13 | $48.72 | 326,588 |
| 2019-04-01 | $54.09 | $54.09 | $53.37 | $53.62 | $48.26 | 318,400 |
| 2019-03-29 | $53.99 | $54.14 | $53.65 | $53.82 | $48.44 | 277,677 |
| 2019-03-28 | $53.57 | $54.06 | $53.57 | $53.61 | $48.25 | 247,513 |
| 2019-03-27 | $53.44 | $53.74 | $53.30 | $53.64 | $48.28 | 216,513 |
| 2019-03-26 | $53.19 | $53.74 | $52.88 | $53.48 | $48.13 | 441,724 |
| 2019-03-25 | $54.18 | $54.18 | $53.25 | $53.30 | $47.97 | 497,102 |
| 2019-03-22 | $53.82 | $54.32 | $53.82 | $54.14 | $48.73 | 226,830 |
| 2019-03-21 | $54.27 | $54.43 | $53.98 | $54.02 | $48.62 | 305,644 |
| 2019-03-20 | $54.02 | $54.65 | $53.86 | $54.48 | $49.03 | 286,293 |
| 2019-03-19 | $54.72 | $54.73 | $53.92 | $54.00 | $48.60 | 311,499 |
| 2019-03-18 | $54.33 | $54.61 | $54.14 | $54.59 | $49.13 | 332,498 |
| 2019-03-15 | $54.59 | $54.77 | $54.24 | $54.34 | $48.91 | 291,205 |
| 2019-03-14 | $53.82 | $54.38 | $53.67 | $54.34 | $48.91 | 272,914 |
| 2019-03-13 | $53.58 | $53.91 | $53.55 | $53.80 | $48.42 | 228,887 |
| 2019-03-12 | $53.38 | $53.72 | $53.15 | $53.59 | $48.23 | 262,894 |
| 2019-03-11 | $52.65 | $53.48 | $52.64 | $53.40 | $48.06 | 288,840 |
| 2019-03-08 | $52.50 | $53.09 | $52.47 | $52.91 | $47.29 | 280,919 |
| 2019-03-07 | $52.79 | $53.54 | $52.43 | $52.51 | $46.93 | 364,664 |
| 2019-03-06 | $52.23 | $52.65 | $51.66 | $52.57 | $46.99 | 402,175 |
| 2019-03-05 | $52.41 | $52.85 | $52.20 | $52.27 | $46.72 | 366,180 |
| 2019-03-04 | $52.88 | $53.14 | $51.34 | $52.44 | $46.87 | 2,177,136 |
| 2019-03-01 | $55.15 | $55.15 | $51.73 | $52.81 | $47.20 | 1,144,500 |
| 2019-02-28 | $55.15 | $55.81 | $55.15 | $55.30 | $49.43 | 239,888 |
| 2019-02-27 | $55.24 | $55.43 | $55.06 | $55.38 | $49.50 | 248,708 |
| 2019-02-26 | $55.23 | $55.93 | $55.13 | $55.32 | $49.44 | 364,445 |
| 2019-02-25 | $55.70 | $55.87 | $54.99 | $55.42 | $49.53 | 360,219 |
| 2019-02-22 | $55.35 | $55.91 | $55.21 | $55.72 | $49.80 | 443,779 |
| 2019-02-21 | $55.07 | $55.68 | $54.98 | $55.22 | $49.35 | 427,246 |
| 2019-02-20 | $55.01 | $55.35 | $54.96 | $55.16 | $49.30 | 190,409 |
| 2019-02-19 | $54.56 | $55.00 | $54.44 | $54.94 | $49.10 | 338,101 |
| 2019-02-15 | $54.99 | $54.99 | $54.56 | $54.85 | $49.02 | 269,101 |
| 2019-02-14 | $53.75 | $54.85 | $53.57 | $54.69 | $48.88 | 352,256 |
| 2019-02-13 | $54.27 | $54.27 | $53.71 | $53.76 | $48.05 | 174,601 |
| 2019-02-12 | $53.66 | $54.22 | $53.35 | $54.12 | $48.37 | 274,854 |
| 2019-02-11 | $54.23 | $54.44 | $53.12 | $53.37 | $47.70 | 297,647 |
| 2019-02-08 | $53.99 | $54.27 | $53.70 | $54.23 | $48.47 | 256,487 |
| 2019-02-07 | $54.01 | $54.36 | $53.73 | $54.00 | $48.26 | 331,335 |
| 2019-02-06 | $54.44 | $54.85 | $53.82 | $54.02 | $48.28 | 358,917 |
| 2019-02-05 | $54.70 | $55.21 | $54.58 | $54.95 | $49.11 | 310,274 |
| 2019-02-04 | $54.45 | $54.65 | $54.18 | $54.54 | $48.75 | 234,271 |
| 2019-02-01 | $54.04 | $54.51 | $53.95 | $54.46 | $48.68 | 266,044 |
| 2019-01-31 | $53.28 | $54.34 | $53.12 | $54.07 | $48.33 | 436,459 |
| 2019-01-30 | $53.43 | $53.59 | $52.98 | $53.12 | $47.48 | 532,984 |
| 2019-01-29 | $53.38 | $53.66 | $52.98 | $53.34 | $47.67 | 502,835 |
| 2019-01-28 | $52.55 | $53.71 | $52.38 | $53.40 | $47.73 | 469,249 |
| 2019-01-25 | $53.76 | $53.76 | $52.36 | $52.68 | $47.08 | 606,709 |
| 2019-01-24 | $53.54 | $53.77 | $52.34 | $53.06 | $47.42 | 909,561 |
| 2019-01-23 | $54.89 | $55.17 | $54.18 | $54.55 | $48.76 | 622,184 |
| 2019-01-22 | $54.34 | $54.90 | $54.07 | $54.68 | $48.87 | 404,616 |
| 2019-01-18 | $54.72 | $55.04 | $54.35 | $54.70 | $48.89 | 318,302 |
| 2019-01-17 | $53.86 | $54.71 | $53.86 | $54.52 | $48.73 | 270,899 |
| 2019-01-16 | $53.96 | $54.15 | $53.78 | $54.05 | $48.31 | 358,371 |
| 2019-01-15 | $54.34 | $54.60 | $53.90 | $53.96 | $48.23 | 379,974 |
| 2019-01-14 | $54.55 | $54.57 | $54.09 | $54.22 | $48.46 | 307,748 |
| 2019-01-11 | $54.15 | $55.02 | $54.08 | $54.58 | $48.78 | 348,871 |
| 2019-01-10 | $53.64 | $54.58 | $53.64 | $54.33 | $48.56 | 374,202 |
| 2019-01-09 | $53.76 | $53.90 | $53.19 | $53.81 | $48.09 | 272,314 |
| 2019-01-08 | $52.91 | $53.81 | $52.91 | $53.43 | $47.75 | 601,447 |
| 2019-01-07 | $52.39 | $53.03 | $52.07 | $52.87 | $47.25 | 387,000 |
| 2019-01-04 | $52.32 | $52.66 | $52.07 | $52.25 | $46.70 | 426,121 |
| 2019-01-03 | $50.90 | $52.16 | $50.86 | $51.81 | $46.31 | 375,202 |
| 2019-01-02 | $51.04 | $51.40 | $50.65 | $51.16 | $45.73 | 245,845 |
| 2018-12-31 | $51.30 | $51.83 | $51.04 | $51.26 | $45.82 | 318,524 |
| 2018-12-28 | $50.82 | $51.61 | $50.72 | $51.21 | $45.77 | 527,127 |
| 2018-12-27 | $50.25 | $50.77 | $49.89 | $50.76 | $45.37 | 381,995 |
| 2018-12-26 | $50.18 | $50.82 | $49.68 | $50.81 | $45.41 | 238,191 |
| 2018-12-24 | $50.02 | $50.44 | $50.00 | $50.18 | $44.85 | 337,770 |
| 2018-12-21 | $51.58 | $51.58 | $50.05 | $50.64 | $45.26 | 541,860 |
| 2018-12-20 | $52.15 | $52.55 | $51.17 | $51.65 | $46.16 | 450,113 |
| 2018-12-19 | $52.60 | $53.12 | $51.95 | $52.25 | $46.70 | 416,525 |
| 2018-12-18 | $52.40 | $52.75 | $52.28 | $52.50 | $46.92 | 406,153 |
| 2018-12-17 | $52.73 | $52.88 | $52.04 | $52.27 | $46.72 | 334,775 |
| 2018-12-14 | $52.81 | $53.17 | $52.39 | $52.89 | $47.27 | 221,832 |
| 2018-12-13 | $52.75 | $53.20 | $52.66 | $52.99 | $47.36 | 176,183 |
| 2018-12-12 | $52.89 | $53.20 | $52.71 | $52.81 | $47.20 | 396,161 |
| 2018-12-11 | $52.83 | $53.01 | $52.22 | $52.55 | $46.97 | 251,396 |
| 2018-12-10 | $53.11 | $53.21 | $52.13 | $52.56 | $46.98 | 285,758 |
| 2018-12-07 | $53.73 | $54.44 | $53.19 | $53.53 | $47.52 | 527,560 |
| 2018-12-06 | $52.87 | $53.65 | $52.11 | $53.62 | $47.60 | 611,882 |
| 2018-12-04 | $53.94 | $54.83 | $53.71 | $54.03 | $47.96 | 641,314 |
| 2018-12-03 | $53.59 | $53.81 | $53.26 | $53.76 | $47.72 | 267,127 |
| 2018-11-30 | $52.85 | $53.52 | $52.80 | $53.35 | $47.36 | 311,246 |
| 2018-11-29 | $52.63 | $53.38 | $52.37 | $52.96 | $47.01 | 316,761 |
| 2018-11-28 | $53.32 | $53.45 | $52.80 | $52.95 | $47.00 | 429,952 |
| 2018-11-27 | $52.87 | $53.55 | $52.73 | $53.44 | $47.44 | 726,702 |
| 2018-11-26 | $52.62 | $53.19 | $52.45 | $52.94 | $46.99 | 513,824 |
| 2018-11-23 | $52.55 | $52.93 | $52.07 | $52.33 | $46.45 | 249,796 |
| 2018-11-21 | $52.15 | $52.88 | $51.98 | $52.76 | $46.83 | 243,791 |
| 2018-11-20 | $52.80 | $53.09 | $51.76 | $51.88 | $46.05 | 337,799 |
| 2018-11-19 | $53.78 | $53.89 | $53.18 | $53.35 | $47.36 | 294,881 |
| 2018-11-16 | $53.24 | $53.92 | $52.85 | $53.72 | $47.69 | 584,932 |
| 2018-11-15 | $53.02 | $53.39 | $52.84 | $53.24 | $47.26 | 637,527 |
| 2018-11-14 | $53.10 | $53.51 | $52.77 | $53.10 | $47.14 | 768,181 |
| 2018-11-13 | $51.49 | $53.02 | $51.38 | $52.90 | $46.96 | 795,952 |
| 2018-11-12 | $51.14 | $51.65 | $51.02 | $51.23 | $45.48 | 218,914 |
| 2018-11-09 | $50.91 | $51.43 | $50.91 | $51.13 | $45.39 | 193,267 |
| 2018-11-08 | $50.95 | $51.25 | $50.58 | $51.09 | $45.35 | 216,807 |
| 2018-11-07 | $50.81 | $51.33 | $50.71 | $51.08 | $45.34 | 224,209 |
| 2018-11-06 | $50.80 | $50.89 | $50.33 | $50.56 | $44.88 | 189,398 |
| 2018-11-05 | $50.93 | $51.38 | $50.81 | $50.92 | $45.20 | 267,157 |
| 2018-11-02 | $51.15 | $51.39 | $50.67 | $50.87 | $45.16 | 204,870 |
| 2018-11-01 | $51.86 | $51.97 | $50.83 | $51.00 | $45.27 | 355,906 |
| 2018-10-31 | $51.82 | $51.90 | $51.10 | $51.51 | $45.72 | 279,431 |
| 2018-10-30 | $50.85 | $51.84 | $50.85 | $51.76 | $45.95 | 496,048 |
| 2018-10-29 | $51.04 | $51.74 | $50.53 | $50.85 | $45.14 | 538,238 |
| 2018-10-26 | $51.20 | $51.61 | $49.95 | $50.96 | $45.24 | 595,720 |
| 2018-10-25 | $51.96 | $52.33 | $51.53 | $51.65 | $45.85 | 635,801 |
| 2018-10-24 | $51.19 | $52.12 | $51.10 | $51.88 | $46.05 | 902,552 |
| 2018-10-23 | $51.04 | $51.55 | $50.67 | $51.51 | $45.72 | 449,817 |
| 2018-10-22 | $50.90 | $51.77 | $50.62 | $51.63 | $45.83 | 482,691 |
| 2018-10-19 | $51.79 | $51.84 | $50.44 | $51.01 | $45.28 | 625,581 |
| 2018-10-18 | $51.50 | $51.67 | $51.17 | $51.56 | $45.77 | 311,310 |
| 2018-10-17 | $51.39 | $51.83 | $51.11 | $51.55 | $45.76 | 250,883 |
| 2018-10-16 | $50.70 | $51.69 | $50.68 | $51.43 | $45.65 | 254,069 |
| 2018-10-15 | $49.60 | $50.73 | $49.48 | $50.45 | $44.78 | 261,123 |
| 2018-10-12 | $50.13 | $50.13 | $49.27 | $49.63 | $44.06 | 410,972 |
| 2018-10-11 | $49.85 | $49.99 | $49.44 | $49.48 | $43.92 | 401,331 |
| 2018-10-10 | $51.39 | $51.39 | $50.00 | $50.05 | $44.43 | 337,651 |
| 2018-10-09 | $51.31 | $51.79 | $51.09 | $51.36 | $45.59 | 487,113 |
| 2018-10-08 | $51.44 | $51.69 | $51.37 | $51.65 | $45.85 | 158,899 |
| 2018-10-05 | $51.37 | $51.73 | $51.05 | $51.44 | $45.66 | 676,948 |
| 2018-10-04 | $51.19 | $51.61 | $51.00 | $51.39 | $45.62 | 338,553 |
| 2018-10-03 | $51.08 | $51.27 | $50.84 | $51.23 | $45.48 | 203,827 |
| 2018-10-02 | $51.46 | $51.46 | $50.81 | $50.94 | $45.22 | 216,313 |
| 2018-10-01 | $52.04 | $52.31 | $51.28 | $51.45 | $45.67 | 229,639 |
| 2018-09-28 | $51.73 | $51.82 | $50.94 | $51.41 | $45.64 | 286,436 |
| 2018-09-27 | $51.24 | $51.76 | $51.15 | $51.63 | $45.83 | 206,938 |
| 2018-09-26 | $51.05 | $51.80 | $50.97 | $51.25 | $45.49 | 178,589 |
| 2018-09-25 | $51.50 | $51.50 | $50.92 | $50.97 | $45.25 | 260,409 |
| 2018-09-24 | $51.83 | $52.28 | $51.33 | $51.42 | $45.64 | 157,763 |
| 2018-09-21 | $52.04 | $52.45 | $51.72 | $52.26 | $46.39 | 190,758 |
| 2018-09-20 | $51.89 | $52.15 | $51.66 | $52.06 | $46.21 | 191,152 |
| 2018-09-19 | $52.59 | $52.67 | $51.65 | $51.68 | $45.88 | 203,558 |
| 2018-09-18 | $52.48 | $52.88 | $52.39 | $52.67 | $46.75 | 170,215 |
| 2018-09-17 | $52.26 | $52.58 | $52.24 | $52.38 | $46.50 | 136,438 |
| 2018-09-14 | $52.34 | $52.40 | $51.90 | $52.21 | $46.35 | 246,661 |
| 2018-09-13 | $52.12 | $52.60 | $51.96 | $52.29 | $46.42 | 205,564 |
| 2018-09-12 | $52.16 | $52.47 | $52.04 | $52.31 | $46.11 | 172,985 |
| 2018-09-11 | $51.97 | $52.18 | $51.69 | $52.08 | $45.91 | 166,902 |
| 2018-09-10 | $51.82 | $52.10 | $51.63 | $51.79 | $45.65 | 232,718 |
| 2018-09-07 | $51.54 | $51.88 | $51.43 | $51.51 | $45.40 | 178,607 |
| 2018-09-06 | $51.24 | $51.92 | $51.20 | $51.76 | $45.62 | 291,832 |
| 2018-09-05 | $50.73 | $51.26 | $50.51 | $51.15 | $45.09 | 244,560 |
| 2018-09-04 | $51.46 | $51.50 | $50.77 | $50.88 | $44.85 | 362,171 |
| 2018-08-31 | $52.23 | $52.49 | $51.46 | $51.81 | $45.67 | 488,672 |
| 2018-08-30 | $52.65 | $52.87 | $52.06 | $52.24 | $46.05 | 313,480 |
| 2018-08-29 | $53.06 | $53.21 | $52.70 | $52.94 | $46.66 | 337,334 |
| 2018-08-28 | $53.13 | $53.18 | $52.55 | $52.91 | $46.64 | 613,328 |
| 2018-08-27 | $52.32 | $53.30 | $52.32 | $52.87 | $46.60 | 576,588 |
| 2018-08-24 | $52.10 | $52.32 | $52.03 | $52.30 | $46.10 | 296,188 |
| 2018-08-23 | $52.00 | $52.36 | $51.98 | $52.02 | $45.85 | 227,600 |
| 2018-08-22 | $53.08 | $53.09 | $52.33 | $52.45 | $46.23 | 216,014 |
| 2018-08-21 | $53.13 | $53.49 | $52.70 | $53.09 | $46.80 | 174,884 |
| 2018-08-20 | $53.26 | $53.45 | $53.04 | $53.20 | $46.89 | 236,705 |
| 2018-08-17 | $52.87 | $53.28 | $52.65 | $53.21 | $46.90 | 282,154 |
| 2018-08-16 | $52.20 | $52.90 | $52.18 | $52.64 | $46.40 | 469,427 |
| 2018-08-15 | $51.79 | $52.20 | $51.50 | $52.15 | $45.97 | 232,788 |
| 2018-08-14 | $51.70 | $52.07 | $51.70 | $52.02 | $45.85 | 192,974 |
| 2018-08-13 | $51.14 | $51.68 | $51.00 | $51.46 | $45.36 | 212,137 |
| 2018-08-10 | $51.46 | $51.52 | $50.83 | $51.21 | $45.14 | 254,859 |
| 2018-08-09 | $51.66 | $52.04 | $51.60 | $51.85 | $45.70 | 213,747 |
| 2018-08-08 | $51.01 | $51.76 | $50.87 | $51.71 | $45.58 | 267,909 |
| 2018-08-07 | $51.36 | $51.36 | $50.94 | $51.05 | $45.00 | 283,237 |
| 2018-08-06 | $51.30 | $51.79 | $50.84 | $51.19 | $45.12 | 117,479 |
| 2018-08-03 | $51.06 | $51.35 | $50.85 | $51.26 | $45.18 | 219,166 |
| 2018-08-02 | $50.87 | $51.34 | $50.63 | $51.23 | $45.16 | 231,651 |
| 2018-08-01 | $50.94 | $51.18 | $50.46 | $51.06 | $45.01 | 274,875 |
| 2018-07-31 | $50.50 | $51.09 | $50.24 | $50.87 | $44.84 | 313,386 |
| 2018-07-30 | $50.18 | $50.75 | $50.18 | $50.48 | $44.50 | 417,034 |
| 2018-07-27 | $50.06 | $50.15 | $49.63 | $50.06 | $44.13 | 314,699 |
| 2018-07-26 | $49.70 | $50.22 | $49.51 | $49.85 | $43.94 | 248,515 |
| 2018-07-25 | $49.88 | $49.88 | $49.54 | $49.70 | $43.81 | 289,707 |
| 2018-07-24 | $50.10 | $50.21 | $49.73 | $49.83 | $43.92 | 300,231 |
| 2018-07-23 | $50.15 | $50.20 | $49.83 | $49.96 | $44.04 | 470,064 |
| 2018-07-20 | $51.18 | $51.21 | $50.03 | $50.29 | $44.33 | 507,013 |
| 2018-07-19 | $51.20 | $51.32 | $49.04 | $50.59 | $44.59 | 888,281 |
| 2018-07-18 | $50.32 | $51.02 | $50.32 | $50.94 | $44.90 | 474,751 |
| 2018-07-17 | $50.36 | $50.59 | $50.06 | $50.49 | $44.51 | 404,171 |
| 2018-07-16 | $50.07 | $50.49 | $49.98 | $50.43 | $44.45 | 304,042 |
| 2018-07-13 | $50.02 | $50.15 | $49.78 | $50.05 | $44.12 | 978,144 |
| 2018-07-12 | $49.24 | $49.86 | $49.13 | $49.82 | $43.91 | 768,747 |
| 2018-07-11 | $48.70 | $49.05 | $48.65 | $48.86 | $43.07 | 254,454 |
| 2018-07-10 | $48.66 | $49.07 | $48.62 | $49.01 | $43.20 | 191,944 |
| 2018-07-09 | $48.88 | $49.06 | $48.51 | $48.70 | $42.93 | 236,432 |
| 2018-07-06 | $48.05 | $49.08 | $47.96 | $48.89 | $43.09 | 226,380 |
| 2018-07-05 | $47.60 | $47.92 | $47.12 | $47.86 | $42.19 | 248,523 |
| 2018-07-03 | $47.63 | $47.81 | $47.05 | $47.17 | $41.58 | 253,187 |
| 2018-07-02 | $47.29 | $47.49 | $47.09 | $47.47 | $41.84 | 98,706 |
| 2018-06-29 | $47.36 | $47.53 | $47.15 | $47.46 | $41.83 | 248,960 |
| 2018-06-28 | $46.99 | $47.31 | $46.59 | $47.17 | $41.58 | 335,550 |
| 2018-06-27 | $47.01 | $47.39 | $46.94 | $46.99 | $41.42 | 232,708 |
| 2018-06-26 | $46.37 | $47.14 | $46.33 | $46.97 | $41.40 | 212,814 |
| 2018-06-25 | $47.00 | $47.03 | $46.16 | $46.29 | $40.80 | 193,404 |
| 2018-06-22 | $46.96 | $47.24 | $46.73 | $47.15 | $41.56 | 317,323 |
| 2018-06-21 | $46.71 | $47.00 | $46.70 | $46.94 | $41.38 | 204,881 |
| 2018-06-20 | $46.89 | $46.89 | $46.64 | $46.75 | $41.21 | 201,256 |
| 2018-06-19 | $46.68 | $46.96 | $46.42 | $46.53 | $41.01 | 240,944 |
| 2018-06-18 | $47.16 | $47.21 | $46.71 | $47.04 | $41.46 | 202,735 |
| 2018-06-15 | $47.07 | $47.28 | $46.52 | $47.21 | $41.61 | 793,510 |
| 2018-06-14 | $47.61 | $47.61 | $47.19 | $47.34 | $41.73 | 2,216,598 |
| 2018-06-13 | $47.56 | $47.72 | $47.30 | $47.43 | $41.81 | 1,277,955 |
| 2018-06-12 | $47.70 | $47.70 | $47.26 | $47.42 | $41.80 | 228,942 |
| 2018-06-11 | $47.48 | $47.79 | $47.33 | $47.59 | $41.95 | 192,337 |
| 2018-06-08 | $47.33 | $47.56 | $47.06 | $47.54 | $41.90 | 292,724 |
| 2018-06-07 | $47.71 | $48.14 | $47.63 | $47.79 | $41.80 | 228,265 |
| 2018-06-06 | $47.65 | $47.78 | $47.29 | $47.62 | $41.65 | 226,201 |
| 2018-06-05 | $47.22 | $47.58 | $47.00 | $47.41 | $41.47 | 226,586 |
| 2018-06-04 | $46.98 | $47.28 | $46.83 | $47.06 | $41.16 | 231,681 |
| 2018-06-01 | $47.03 | $47.26 | $46.70 | $46.75 | $40.89 | 236,607 |
| 2018-05-31 | $47.34 | $47.34 | $46.41 | $46.92 | $41.04 | 407,355 |
| 2018-05-30 | $47.21 | $47.81 | $47.00 | $47.46 | $41.51 | 279,520 |
| 2018-05-29 | $47.20 | $47.51 | $46.79 | $47.00 | $41.11 | 337,186 |
| 2018-05-25 | $47.45 | $48.16 | $47.24 | $47.74 | $41.76 | 1,349,435 |
| 2018-05-24 | $48.61 | $48.68 | $47.25 | $47.89 | $41.89 | 578,735 |
| 2018-05-23 | $48.86 | $48.86 | $48.34 | $48.85 | $42.73 | 279,471 |
| 2018-05-22 | $48.86 | $49.35 | $48.67 | $49.09 | $42.94 | 414,493 |
| 2018-05-21 | $48.66 | $48.75 | $48.41 | $48.62 | $42.53 | 125,695 |
| 2018-05-18 | $48.20 | $48.65 | $47.96 | $48.55 | $42.46 | 292,596 |
| 2018-05-17 | $48.57 | $48.57 | $48.14 | $48.43 | $42.36 | 244,266 |
| 2018-05-16 | $48.32 | $48.64 | $48.17 | $48.57 | $42.48 | 253,628 |
| 2018-05-15 | $47.78 | $48.16 | $47.50 | $48.09 | $42.06 | 249,137 |
| 2018-05-14 | $48.23 | $48.58 | $48.10 | $48.22 | $42.18 | 313,784 |
| 2018-05-11 | $47.99 | $48.36 | $47.93 | $48.12 | $42.09 | 248,812 |
| 2018-05-10 | $47.65 | $48.10 | $47.65 | $48.08 | $42.05 | 274,867 |
| 2018-05-09 | $46.79 | $47.54 | $46.69 | $47.46 | $41.51 | 509,039 |
| 2018-05-08 | $46.83 | $46.83 | $46.09 | $46.52 | $40.69 | 352,203 |
| 2018-05-07 | $47.20 | $47.34 | $46.73 | $46.90 | $41.02 | 288,624 |
| 2018-05-04 | $46.63 | $47.38 | $46.52 | $47.20 | $41.28 | 298,934 |
| 2018-05-03 | $46.84 | $46.99 | $46.58 | $46.82 | $40.95 | 319,956 |
| 2018-05-02 | $47.34 | $47.64 | $46.82 | $46.95 | $41.07 | 259,277 |
| 2018-05-01 | $47.09 | $47.35 | $47.02 | $47.32 | $41.39 | 302,294 |
| 2018-04-30 | $47.29 | $47.55 | $47.17 | $47.21 | $41.29 | 336,207 |
| 2018-04-27 | $47.75 | $47.80 | $47.22 | $47.27 | $41.35 | 686,352 |
| 2018-04-26 | $47.28 | $47.87 | $47.26 | $47.68 | $41.70 | 403,062 |
| 2018-04-25 | $47.26 | $47.48 | $46.98 | $47.22 | $41.30 | 401,376 |
| 2018-04-24 | $47.92 | $48.16 | $47.43 | $47.54 | $41.58 | 390,315 |
| 2018-04-23 | $48.24 | $48.48 | $47.70 | $47.78 | $41.79 | 453,911 |
| 2018-04-20 | $47.77 | $48.38 | $47.39 | $48.11 | $42.08 | 952,300 |
| 2018-04-19 | $45.41 | $45.91 | $45.24 | $45.77 | $40.03 | 536,841 |
| 2018-04-18 | $45.28 | $45.82 | $45.14 | $45.36 | $39.67 | 259,214 |
| 2018-04-17 | $45.68 | $45.89 | $45.12 | $45.28 | $39.60 | 356,176 |
| 2018-04-16 | $45.18 | $45.56 | $45.06 | $45.47 | $39.77 | 235,860 |
| 2018-04-13 | $45.09 | $45.51 | $44.81 | $45.05 | $39.40 | 307,012 |
| 2018-04-12 | $45.73 | $45.73 | $44.88 | $45.01 | $39.37 | 403,483 |
| 2018-04-11 | $45.51 | $45.77 | $45.21 | $45.63 | $39.91 | 337,822 |
| 2018-04-10 | $46.10 | $46.18 | $45.58 | $45.68 | $39.95 | 294,564 |
| 2018-04-09 | $45.92 | $46.00 | $45.43 | $45.71 | $39.98 | 325,403 |
| 2018-04-06 | $46.04 | $46.79 | $45.53 | $45.74 | $40.01 | 465,901 |
| 2018-04-05 | $44.99 | $46.31 | $44.85 | $46.27 | $40.47 | 887,301 |
| 2018-04-04 | $43.97 | $45.08 | $43.69 | $44.95 | $39.32 | 638,991 |
| 2018-04-03 | $44.44 | $44.73 | $44.12 | $44.17 | $38.63 | 498,687 |
| 2018-04-02 | $44.59 | $44.59 | $44.03 | $44.10 | $38.57 | 230,425 |
| 2018-03-29 | $44.42 | $44.72 | $44.31 | $44.68 | $39.08 | 283,185 |
| 2018-03-28 | $44.01 | $44.52 | $43.61 | $44.27 | $38.72 | 330,324 |
| 2018-03-27 | $43.81 | $44.31 | $43.36 | $43.96 | $38.45 | 361,566 |
| 2018-03-26 | $43.93 | $43.93 | $43.11 | $43.83 | $38.34 | 338,564 |
| 2018-03-23 | $44.56 | $44.92 | $43.63 | $43.68 | $38.21 | 504,298 |
| 2018-03-22 | $44.88 | $45.01 | $44.33 | $44.34 | $38.78 | 518,078 |
| 2018-03-21 | $45.02 | $45.38 | $44.90 | $45.23 | $39.56 | 601,566 |
| 2018-03-20 | $44.57 | $45.00 | $44.51 | $44.83 | $39.21 | 1,067,262 |
| 2018-03-19 | $44.81 | $44.84 | $44.25 | $44.48 | $38.90 | 204,413 |
| 2018-03-16 | $44.85 | $45.16 | $44.84 | $44.89 | $39.26 | 270,518 |
| 2018-03-15 | $45.21 | $45.26 | $44.89 | $45.02 | $39.38 | 172,703 |
| 2018-03-14 | $45.43 | $45.57 | $45.02 | $45.21 | $39.54 | 153,240 |
| 2018-03-13 | $45.54 | $45.71 | $45.05 | $45.07 | $39.42 | 207,940 |
| 2018-03-12 | $45.72 | $45.72 | $45.37 | $45.48 | $39.78 | 142,750 |
| 2018-03-09 | $45.85 | $45.85 | $45.26 | $45.71 | $39.98 | 286,323 |
| 2018-03-08 | $45.67 | $45.94 | $45.50 | $45.87 | $39.70 | 313,286 |
| 2018-03-07 | $45.48 | $45.79 | $45.11 | $45.65 | $39.51 | 466,414 |
| 2018-03-06 | $45.29 | $46.02 | $45.29 | $45.69 | $39.55 | 413,491 |
| 2018-03-05 | $44.92 | $45.51 | $44.69 | $45.16 | $39.09 | 453,404 |
| 2018-03-02 | $44.78 | $45.41 | $44.77 | $45.28 | $39.19 | 335,877 |
| 2018-03-01 | $45.13 | $45.17 | $44.65 | $45.02 | $38.97 | 421,884 |
| 2018-02-28 | $45.99 | $46.02 | $45.03 | $45.09 | $39.03 | 500,855 |
| 2018-02-27 | $46.35 | $46.35 | $45.97 | $45.98 | $39.80 | 331,337 |
| 2018-02-26 | $46.46 | $46.46 | $46.10 | $46.37 | $40.14 | 377,204 |
| 2018-02-23 | $45.91 | $46.49 | $45.71 | $46.31 | $40.08 | 216,609 |
| 2018-02-22 | $45.97 | $46.09 | $45.56 | $45.67 | $39.53 | 262,390 |
| 2018-02-21 | $45.68 | $46.36 | $45.60 | $45.91 | $39.74 | 362,316 |
| 2018-02-20 | $45.92 | $46.09 | $45.46 | $45.62 | $39.49 | 307,949 |
| 2018-02-16 | $46.48 | $46.50 | $46.10 | $46.11 | $39.91 | 203,302 |
| 2018-02-15 | $45.90 | $46.61 | $45.72 | $46.55 | $40.29 | 295,092 |
| 2018-02-14 | $45.42 | $45.81 | $44.95 | $45.74 | $39.59 | 277,491 |
| 2018-02-13 | $45.36 | $45.82 | $45.24 | $45.59 | $39.46 | 458,949 |
| 2018-02-12 | $45.40 | $45.68 | $45.03 | $45.44 | $39.33 | 243,706 |
| 2018-02-09 | $45.12 | $45.34 | $44.58 | $45.14 | $39.07 | 530,675 |
| 2018-02-08 | $46.09 | $46.11 | $44.88 | $44.89 | $38.86 | 423,705 |
| 2018-02-07 | $46.15 | $46.49 | $45.62 | $45.99 | $39.81 | 360,774 |
| 2018-02-06 | $45.32 | $46.41 | $44.43 | $46.17 | $39.96 | 587,809 |
| 2018-02-05 | $47.32 | $47.34 | $46.06 | $46.10 | $39.90 | 523,656 |
| 2018-02-02 | $48.21 | $48.21 | $47.48 | $47.53 | $41.14 | 250,507 |
| 2018-02-01 | $48.60 | $48.91 | $48.12 | $48.57 | $42.04 | 330,180 |
| 2018-01-31 | $48.73 | $49.04 | $48.36 | $48.80 | $42.24 | 327,672 |
| 2018-01-30 | $48.17 | $48.49 | $47.89 | $48.44 | $41.93 | 508,351 |
| 2018-01-29 | $49.34 | $49.34 | $48.18 | $48.24 | $41.75 | 487,274 |
| 2018-01-26 | $48.30 | $49.55 | $48.26 | $49.34 | $42.71 | 478,994 |
| 2018-01-25 | $49.30 | $49.33 | $48.42 | $48.76 | $42.21 | 708,000 |
| 2018-01-24 | $50.12 | $50.16 | $48.89 | $49.40 | $42.76 | 455,085 |
| 2018-01-23 | $50.27 | $50.28 | $49.64 | $49.86 | $43.16 | 242,470 |
| 2018-01-22 | $50.00 | $50.29 | $49.87 | $50.29 | $43.53 | 255,411 |
| 2018-01-19 | $50.07 | $50.63 | $49.95 | $49.98 | $43.26 | 255,230 |
| 2018-01-18 | $50.00 | $50.21 | $49.80 | $50.14 | $43.40 | 315,140 |
| 2018-01-17 | $49.64 | $50.08 | $49.33 | $49.90 | $43.19 | 369,834 |
| 2018-01-16 | $50.07 | $50.38 | $49.56 | $49.60 | $42.93 | 289,037 |
| 2018-01-12 | $49.85 | $50.07 | $49.47 | $50.04 | $43.31 | 193,955 |
| 2018-01-11 | $49.72 | $50.07 | $49.57 | $49.78 | $43.09 | 235,406 |
| 2018-01-10 | $50.37 | $50.55 | $49.66 | $49.80 | $43.11 | 285,490 |
| 2018-01-09 | $50.83 | $51.10 | $50.46 | $50.47 | $43.69 | 656,213 |
| 2018-01-08 | $51.41 | $51.41 | $50.56 | $50.70 | $43.88 | 322,341 |
| 2018-01-05 | $50.24 | $50.70 | $50.24 | $50.44 | $43.66 | 244,252 |
| 2018-01-04 | $50.41 | $50.41 | $49.82 | $50.07 | $43.34 | 293,259 |
| 2018-01-03 | $50.43 | $50.46 | $50.04 | $50.26 | $43.50 | 272,764 |
| 2018-01-02 | $50.85 | $51.00 | $50.33 | $50.44 | $43.66 | 264,615 |
| 2017-12-29 | $50.99 | $51.05 | $50.59 | $50.93 | $44.08 | 182,548 |
| 2017-12-28 | $50.84 | $50.96 | $50.31 | $50.93 | $44.08 | 195,694 |
| 2017-12-27 | $50.65 | $50.80 | $50.53 | $50.68 | $43.87 | 152,919 |
| 2017-12-26 | $50.21 | $50.85 | $50.21 | $50.57 | $43.77 | 80,142 |
| 2017-12-22 | $50.32 | $50.51 | $50.12 | $50.43 | $43.65 | 210,028 |
| 2017-12-21 | $50.52 | $50.70 | $50.40 | $50.43 | $43.65 | 148,260 |
| 2017-12-20 | $50.24 | $50.41 | $49.70 | $50.18 | $43.43 | 383,878 |
| 2017-12-19 | $49.83 | $50.39 | $49.83 | $50.14 | $43.40 | 234,552 |
| 2017-12-18 | $50.23 | $50.43 | $49.90 | $49.98 | $43.26 | 326,809 |
| 2017-12-15 | $50.87 | $50.89 | $49.80 | $49.96 | $43.24 | 462,462 |
| 2017-12-14 | $50.59 | $51.14 | $50.54 | $50.90 | $44.06 | 443,377 |
| 2017-12-13 | $50.41 | $50.91 | $50.41 | $50.74 | $43.92 | 524,507 |
| 2017-12-12 | $50.28 | $50.47 | $50.17 | $50.39 | $43.62 | 352,529 |
| 2017-12-11 | $50.36 | $50.55 | $50.24 | $50.29 | $43.53 | 344,443 |
| 2017-12-08 | $50.81 | $50.98 | $49.99 | $50.42 | $43.64 | 360,007 |
| 2017-12-07 | $51.47 | $51.59 | $51.09 | $51.15 | $43.86 | 300,616 |
| 2017-12-06 | $51.46 | $52.15 | $51.30 | $51.57 | $44.22 | 442,967 |
| 2017-12-05 | $51.88 | $52.33 | $51.45 | $51.53 | $44.18 | 322,697 |
| 2017-12-04 | $52.41 | $52.48 | $51.56 | $51.72 | $44.35 | 275,798 |
| 2017-12-01 | $52.15 | $52.55 | $51.89 | $52.22 | $44.77 | 412,324 |
| 2017-11-30 | $52.57 | $52.62 | $51.68 | $51.86 | $44.47 | 482,126 |
| 2017-11-29 | $53.31 | $53.31 | $52.17 | $52.40 | $44.93 | 314,231 |
| 2017-11-28 | $53.88 | $54.10 | $53.22 | $53.23 | $45.64 | 364,179 |
| 2017-11-27 | $54.07 | $54.21 | $53.79 | $53.91 | $46.22 | 239,637 |
| 2017-11-24 | $53.92 | $54.00 | $53.75 | $53.93 | $46.24 | 141,662 |
| 2017-11-22 | $54.47 | $54.53 | $53.67 | $53.93 | $46.24 | 325,164 |
| 2017-11-21 | $54.38 | $54.95 | $54.25 | $54.43 | $46.67 | 350,824 |
| 2017-11-20 | $53.58 | $54.61 | $53.58 | $54.19 | $46.46 | 318,003 |
| 2017-11-17 | $53.28 | $53.72 | $53.00 | $53.65 | $46.00 | 263,078 |
| 2017-11-16 | $53.06 | $53.46 | $53.06 | $53.38 | $45.77 | 238,536 |
| 2017-11-15 | $52.76 | $53.03 | $52.76 | $52.92 | $45.37 | 208,693 |
| 2017-11-14 | $52.35 | $53.12 | $52.35 | $52.98 | $45.43 | 271,652 |
| 2017-11-13 | $52.35 | $52.76 | $52.24 | $52.37 | $44.90 | 165,909 |
| 2017-11-10 | $52.54 | $52.57 | $52.28 | $52.55 | $45.06 | 162,714 |
| 2017-11-09 | $52.16 | $52.87 | $51.91 | $52.50 | $45.01 | 269,208 |
| 2017-11-08 | $52.35 | $52.44 | $52.17 | $52.34 | $44.88 | 207,506 |
| 2017-11-07 | $51.97 | $52.31 | $51.79 | $52.25 | $44.80 | 345,486 |
| 2017-11-06 | $51.83 | $52.12 | $51.65 | $52.08 | $44.65 | 184,519 |
| 2017-11-03 | $51.86 | $52.11 | $51.77 | $51.92 | $44.52 | 196,245 |
| 2017-11-02 | $51.71 | $51.92 | $51.52 | $51.65 | $44.28 | 265,642 |
| 2017-11-01 | $51.93 | $52.06 | $51.58 | $51.68 | $44.31 | 336,755 |
| 2017-10-31 | $52.68 | $52.71 | $51.90 | $51.90 | $44.50 | 448,172 |
| 2017-10-30 | $52.73 | $52.97 | $52.61 | $52.82 | $45.29 | 281,177 |
| 2017-10-27 | $52.38 | $52.69 | $52.05 | $52.69 | $45.18 | 231,640 |
| 2017-10-26 | $52.53 | $52.81 | $52.28 | $52.41 | $44.94 | 332,010 |
| 2017-10-25 | $53.11 | $53.25 | $52.37 | $52.49 | $45.01 | 337,438 |
| 2017-10-24 | $53.25 | $53.64 | $53.06 | $53.17 | $45.59 | 307,879 |
| 2017-10-23 | $53.15 | $53.37 | $53.02 | $53.10 | $45.53 | 402,697 |
| 2017-10-20 | $52.80 | $53.09 | $52.39 | $53.01 | $45.45 | 395,166 |
| 2017-10-19 | $53.94 | $53.98 | $52.69 | $52.88 | $45.34 | 454,797 |
| 2017-10-18 | $53.99 | $54.19 | $53.37 | $53.75 | $46.09 | 401,186 |
| 2017-10-17 | $53.63 | $54.05 | $53.48 | $53.98 | $46.28 | 347,742 |
| 2017-10-16 | $53.85 | $54.24 | $53.50 | $53.70 | $46.04 | 431,855 |
| 2017-10-13 | $53.13 | $53.86 | $53.02 | $53.76 | $46.09 | 367,417 |
| 2017-10-12 | $53.00 | $53.25 | $52.70 | $52.98 | $45.43 | 369,021 |
| 2017-10-11 | $52.48 | $53.09 | $52.48 | $53.07 | $45.50 | 414,023 |
| 2017-10-10 | $51.99 | $52.82 | $51.95 | $52.65 | $45.14 | 448,922 |
| 2017-10-09 | $51.96 | $51.96 | $51.49 | $51.67 | $44.30 | 85,349 |
| 2017-10-06 | $51.45 | $51.88 | $51.36 | $51.83 | $44.44 | 268,324 |
| 2017-10-05 | $51.45 | $51.74 | $51.21 | $51.51 | $44.16 | 273,982 |
| 2017-10-04 | $51.71 | $51.80 | $51.39 | $51.58 | $44.22 | 281,658 |
| 2017-10-03 | $51.48 | $51.94 | $51.48 | $51.64 | $44.28 | 331,528 |
| 2017-10-02 | $51.52 | $51.96 | $51.39 | $51.49 | $44.15 | 275,840 |
| 2017-09-29 | $51.57 | $51.83 | $51.22 | $51.54 | $44.19 | 297,800 |
| 2017-09-28 | $51.36 | $51.82 | $51.22 | $51.60 | $44.24 | 258,544 |
| 2017-09-27 | $51.54 | $51.95 | $51.44 | $51.47 | $44.13 | 331,698 |
| 2017-09-26 | $51.61 | $51.62 | $50.91 | $51.38 | $44.05 | 271,515 |
| 2017-09-25 | $51.61 | $51.79 | $51.46 | $51.48 | $44.14 | 441,735 |
| 2017-09-22 | $52.53 | $52.62 | $51.58 | $51.63 | $44.27 | 333,585 |
| 2017-09-21 | $52.26 | $52.57 | $52.10 | $52.35 | $44.89 | 204,944 |
| 2017-09-20 | $52.60 | $53.13 | $52.04 | $52.38 | $44.91 | 272,267 |
| 2017-09-19 | $51.89 | $52.90 | $51.89 | $52.64 | $45.13 | 422,778 |
| 2017-09-18 | $51.76 | $51.85 | $51.38 | $51.79 | $44.41 | 309,789 |
| 2017-09-15 | $51.74 | $51.86 | $51.54 | $51.76 | $44.38 | 323,055 |
| 2017-09-14 | $51.86 | $51.94 | $51.11 | $51.58 | $44.22 | 365,800 |
| 2017-09-13 | $53.29 | $53.35 | $52.37 | $52.47 | $44.57 | 324,283 |
| 2017-09-12 | $53.12 | $53.55 | $53.08 | $53.27 | $45.25 | 390,949 |
| 2017-09-11 | $53.28 | $53.29 | $52.87 | $53.17 | $45.17 | 304,471 |
| 2017-09-08 | $52.68 | $53.12 | $52.41 | $53.07 | $45.08 | 351,020 |
| 2017-09-07 | $52.60 | $52.91 | $52.38 | $52.63 | $44.71 | 239,732 |
| 2017-09-06 | $51.89 | $52.60 | $51.67 | $52.26 | $44.39 | 265,537 |
| 2017-09-05 | $52.13 | $52.40 | $51.78 | $51.98 | $44.16 | 230,509 |
| 2017-09-01 | $52.52 | $52.52 | $52.00 | $52.15 | $44.30 | 285,168 |
| 2017-08-31 | $51.90 | $52.39 | $51.42 | $52.17 | $44.32 | 413,553 |
| 2017-08-30 | $51.61 | $52.10 | $51.43 | $51.82 | $44.02 | 278,413 |
| 2017-08-29 | $51.38 | $51.80 | $51.32 | $51.72 | $43.94 | 181,190 |
| 2017-08-28 | $51.93 | $51.94 | $51.46 | $51.60 | $43.83 | 183,552 |
| 2017-08-25 | $52.09 | $52.17 | $51.66 | $51.81 | $44.01 | 295,533 |
| 2017-08-24 | $51.82 | $52.15 | $51.59 | $52.01 | $44.18 | 258,408 |
| 2017-08-23 | $50.86 | $51.78 | $50.85 | $51.74 | $43.95 | 225,435 |
| 2017-08-22 | $51.51 | $51.72 | $51.07 | $51.16 | $43.46 | 221,387 |
| 2017-08-21 | $51.05 | $51.50 | $51.03 | $51.36 | $43.63 | 201,656 |
| 2017-08-18 | $51.09 | $51.15 | $50.71 | $51.06 | $43.38 | 238,292 |
| 2017-08-17 | $51.39 | $51.45 | $50.81 | $50.82 | $43.17 | 219,739 |
| 2017-08-16 | $50.73 | $51.43 | $50.71 | $51.41 | $43.67 | 260,344 |
| 2017-08-15 | $50.66 | $50.74 | $50.33 | $50.61 | $42.99 | 172,081 |
| 2017-08-14 | $50.55 | $51.00 | $50.50 | $50.68 | $43.05 | 269,783 |
| 2017-08-11 | $50.13 | $50.72 | $50.13 | $50.50 | $42.90 | 256,604 |
| 2017-08-10 | $50.69 | $50.85 | $50.12 | $50.40 | $42.81 | 271,126 |
| 2017-08-09 | $50.89 | $51.12 | $50.46 | $50.73 | $43.10 | 442,017 |
| 2017-08-08 | $51.51 | $51.56 | $50.91 | $51.31 | $43.59 | 370,102 |
| 2017-08-07 | $51.25 | $51.51 | $51.25 | $51.50 | $43.75 | 139,146 |
| 2017-08-04 | $51.68 | $51.78 | $51.04 | $51.26 | $43.55 | 358,012 |
| 2017-08-03 | $51.51 | $51.92 | $51.37 | $51.66 | $43.89 | 368,050 |
| 2017-08-02 | $51.99 | $52.14 | $51.46 | $51.52 | $43.77 | 436,427 |
| 2017-08-01 | $52.10 | $52.30 | $51.50 | $52.06 | $44.22 | 444,970 |
| 2017-07-31 | $51.83 | $52.13 | $51.62 | $52.00 | $44.17 | 422,394 |
| 2017-07-28 | $51.91 | $52.04 | $51.63 | $51.77 | $43.98 | 302,253 |
| 2017-07-27 | $52.30 | $52.37 | $51.15 | $51.65 | $43.88 | 509,811 |
| 2017-07-26 | $52.11 | $52.22 | $51.73 | $52.02 | $44.19 | 397,677 |
| 2017-07-25 | $52.69 | $52.87 | $51.94 | $51.99 | $44.17 | 361,667 |
| 2017-07-24 | $52.57 | $53.07 | $52.31 | $52.83 | $44.88 | 387,277 |
| 2017-07-21 | $51.87 | $52.58 | $51.54 | $52.55 | $44.64 | 644,791 |
| 2017-07-20 | $51.53 | $52.23 | $51.35 | $51.58 | $43.82 | 940,579 |
| 2017-07-19 | $50.00 | $50.84 | $49.99 | $50.81 | $43.16 | 531,354 |
| 2017-07-18 | $49.50 | $49.94 | $49.20 | $49.87 | $42.36 | 345,499 |
| 2017-07-17 | $49.38 | $49.58 | $49.24 | $49.37 | $41.94 | 340,727 |
| 2017-07-14 | $48.73 | $49.45 | $48.51 | $49.33 | $41.91 | 399,145 |
| 2017-07-13 | $48.42 | $48.59 | $48.03 | $48.44 | $41.15 | 517,044 |
| 2017-07-12 | $47.74 | $48.75 | $47.51 | $48.48 | $41.18 | 387,634 |
| 2017-07-11 | $47.58 | $47.58 | $47.04 | $47.42 | $40.28 | 465,190 |
| 2017-07-10 | $47.44 | $47.83 | $47.20 | $47.72 | $40.54 | 273,842 |
| 2017-07-07 | $47.31 | $47.58 | $46.85 | $47.43 | $40.29 | 294,270 |
| 2017-07-06 | $46.92 | $47.42 | $46.76 | $47.12 | $40.03 | 443,736 |
| 2017-07-05 | $46.75 | $47.00 | $46.52 | $46.98 | $39.91 | 458,911 |
| 2017-07-03 | $47.37 | $47.46 | $47.17 | $47.33 | $40.21 | 96,943 |
| 2017-06-30 | $47.69 | $47.69 | $46.60 | $47.21 | $40.10 | 744,265 |
| 2017-06-29 | $48.30 | $48.35 | $47.21 | $47.51 | $40.36 | 472,529 |
| 2017-06-28 | $48.06 | $48.74 | $47.95 | $48.60 | $41.29 | 435,361 |
| 2017-06-27 | $47.93 | $48.18 | $47.58 | $47.73 | $40.55 | 631,964 |
| 2017-06-26 | $47.55 | $47.99 | $47.55 | $47.88 | $40.67 | 344,813 |
| 2017-06-23 | $46.81 | $47.48 | $46.71 | $47.40 | $40.27 | 264,377 |
| 2017-06-22 | $46.78 | $47.12 | $46.61 | $47.04 | $39.96 | 245,917 |
| 2017-06-21 | $46.85 | $46.99 | $46.46 | $46.57 | $39.56 | 299,491 |
| 2017-06-20 | $47.40 | $47.53 | $46.92 | $46.94 | $39.88 | 285,495 |
| 2017-06-19 | $47.26 | $47.78 | $46.95 | $47.60 | $40.44 | 306,505 |
| 2017-06-16 | $46.92 | $47.26 | $46.69 | $47.04 | $39.96 | 436,584 |
| 2017-06-15 | $46.95 | $47.01 | $46.48 | $46.89 | $39.83 | 360,357 |
| 2017-06-14 | $47.40 | $47.72 | $46.99 | $47.22 | $40.11 | 285,466 |
| 2017-06-13 | $47.42 | $47.48 | $47.08 | $47.42 | $40.28 | 369,739 |
| 2017-06-12 | $46.57 | $47.24 | $46.57 | $47.11 | $40.02 | 338,988 |
| 2017-06-09 | $46.30 | $46.74 | $46.19 | $46.63 | $39.61 | 423,122 |
| 2017-06-08 | $46.24 | $46.24 | $45.66 | $46.14 | $39.20 | 261,063 |
| 2017-06-07 | $46.99 | $47.03 | $46.47 | $46.49 | $39.09 | 234,850 |
| 2017-06-06 | $46.87 | $47.07 | $46.72 | $47.06 | $39.57 | 153,217 |
| 2017-06-05 | $46.75 | $46.89 | $46.51 | $46.74 | $39.30 | 155,327 |
| 2017-06-02 | $46.75 | $46.98 | $46.72 | $46.87 | $39.41 | 149,573 |
| 2017-06-01 | $46.69 | $46.90 | $46.64 | $46.65 | $39.22 | 158,516 |
| 2017-05-31 | $46.92 | $46.98 | $46.59 | $46.64 | $39.21 | 204,350 |
| 2017-05-30 | $46.47 | $46.96 | $46.47 | $46.93 | $39.46 | 175,209 |
| 2017-05-26 | $46.46 | $46.70 | $46.45 | $46.56 | $39.15 | 180,684 |
| 2017-05-25 | $46.84 | $46.93 | $46.39 | $46.64 | $39.21 | 150,443 |
| 2017-05-24 | $46.10 | $46.77 | $46.10 | $46.73 | $39.29 | 253,547 |
| 2017-05-23 | $46.26 | $46.34 | $46.10 | $46.18 | $38.83 | 196,079 |
| 2017-05-22 | $45.88 | $46.38 | $45.83 | $46.19 | $38.83 | 161,935 |
| 2017-05-19 | $45.74 | $45.90 | $45.59 | $45.80 | $38.51 | 281,069 |
| 2017-05-18 | $45.26 | $45.67 | $44.93 | $45.63 | $38.36 | 275,330 |
| 2017-05-17 | $45.48 | $45.76 | $45.00 | $45.23 | $38.03 | 447,907 |
| 2017-05-16 | $46.20 | $46.27 | $45.63 | $45.73 | $38.45 | 395,014 |
| 2017-05-15 | $45.95 | $46.14 | $45.85 | $46.14 | $38.79 | 279,419 |
| 2017-05-12 | $45.64 | $45.78 | $45.36 | $45.74 | $38.46 | 240,704 |
| 2017-05-11 | $45.67 | $45.95 | $45.37 | $45.51 | $38.26 | 280,610 |
| 2017-05-10 | $45.99 | $46.15 | $45.89 | $46.04 | $38.71 | 182,867 |
| 2017-05-09 | $45.78 | $45.94 | $45.66 | $45.89 | $38.58 | 258,831 |
| 2017-05-08 | $45.89 | $46.03 | $45.75 | $45.94 | $38.62 | 252,718 |
| 2017-05-05 | $45.24 | $45.96 | $45.17 | $45.93 | $38.62 | 292,621 |
| 2017-05-04 | $45.50 | $45.56 | $45.02 | $45.17 | $37.98 | 379,743 |
| 2017-05-03 | $45.90 | $45.92 | $45.44 | $45.52 | $38.27 | 276,787 |
| 2017-05-02 | $45.86 | $45.97 | $45.76 | $45.88 | $38.57 | 303,952 |
| 2017-05-01 | $45.91 | $46.04 | $45.85 | $45.88 | $38.57 | 243,003 |
| 2017-04-28 | $45.93 | $46.07 | $45.72 | $45.86 | $38.56 | 228,783 |
| 2017-04-27 | $46.28 | $46.32 | $45.79 | $46.03 | $38.70 | 252,612 |
| 2017-04-26 | $45.79 | $46.23 | $45.63 | $46.16 | $38.81 | 294,196 |
| 2017-04-25 | $46.13 | $46.13 | $45.50 | $45.92 | $38.61 | 621,292 |
| 2017-04-24 | $46.25 | $46.40 | $46.07 | $46.30 | $38.93 | 281,713 |
| 2017-04-21 | $46.23 | $46.23 | $45.87 | $45.98 | $38.66 | 399,989 |
| 2017-04-20 | $46.40 | $46.54 | $46.18 | $46.36 | $38.98 | 404,897 |
| 2017-04-19 | $46.51 | $47.42 | $45.98 | $46.27 | $38.90 | 568,339 |
| 2017-04-18 | $45.65 | $46.34 | $45.50 | $45.90 | $38.59 | 461,053 |
| 2017-04-17 | $45.60 | $46.11 | $45.53 | $45.81 | $38.51 | 325,433 |
| 2017-04-13 | $45.34 | $45.71 | $45.28 | $45.33 | $38.11 | 308,820 |
| 2017-04-12 | $44.67 | $45.39 | $44.59 | $45.25 | $38.04 | 268,150 |
| 2017-04-11 | $44.70 | $44.79 | $44.26 | $44.66 | $37.55 | 189,215 |
| 2017-04-10 | $44.65 | $44.93 | $44.54 | $44.78 | $37.65 | 394,194 |
| 2017-04-07 | $44.22 | $44.56 | $44.20 | $44.52 | $37.43 | 191,744 |
| 2017-04-06 | $43.97 | $44.34 | $43.90 | $44.23 | $37.19 | 142,584 |
| 2017-04-05 | $43.81 | $44.03 | $43.53 | $43.83 | $36.85 | 397,990 |
| 2017-04-04 | $43.86 | $44.55 | $43.80 | $44.38 | $37.31 | 217,084 |
| 2017-04-03 | $43.97 | $44.31 | $43.91 | $44.13 | $37.10 | 263,069 |
| 2017-03-31 | $44.05 | $44.43 | $44.04 | $44.22 | $37.18 | 220,531 |
| 2017-03-30 | $43.70 | $44.26 | $43.70 | $44.11 | $37.09 | 268,706 |
| 2017-03-29 | $43.65 | $43.82 | $43.33 | $43.75 | $36.78 | 209,196 |
| 2017-03-28 | $43.19 | $43.81 | $43.19 | $43.52 | $36.59 | 295,272 |
| 2017-03-27 | $42.71 | $43.38 | $42.58 | $43.33 | $36.43 | 318,881 |
| 2017-03-24 | $42.36 | $43.11 | $42.36 | $42.79 | $35.98 | 290,436 |
| 2017-03-23 | $42.19 | $42.74 | $42.01 | $42.52 | $35.75 | 202,726 |
| 2017-03-22 | $42.11 | $42.35 | $41.83 | $42.31 | $35.57 | 231,198 |
| 2017-03-21 | $42.13 | $42.48 | $41.90 | $42.04 | $35.35 | 282,362 |
| 2017-03-20 | $42.33 | $42.64 | $41.73 | $41.92 | $35.24 | 201,221 |
| 2017-03-17 | $42.58 | $42.99 | $42.19 | $42.25 | $35.52 | 1,020,228 |
| 2017-03-16 | $42.03 | $42.64 | $42.03 | $42.42 | $35.66 | 408,903 |
| 2017-03-15 | $41.72 | $42.26 | $41.35 | $41.93 | $35.25 | 692,687 |
| 2017-03-14 | $41.70 | $41.78 | $41.46 | $41.54 | $34.92 | 226,149 |
| 2017-03-13 | $41.75 | $42.03 | $41.73 | $41.83 | $35.17 | 394,960 |
| 2017-03-10 | $41.85 | $41.89 | $41.46 | $41.85 | $35.19 | 510,639 |
| 2017-03-09 | $41.49 | $41.71 | $41.33 | $41.50 | $34.89 | 267,506 |
| 2017-03-08 | $42.12 | $42.30 | $41.83 | $41.93 | $34.85 | 336,680 |
| 2017-03-07 | $42.04 | $42.39 | $41.94 | $42.21 | $35.08 | 240,054 |
| 2017-03-06 | $41.74 | $42.38 | $41.60 | $42.07 | $34.97 | 237,596 |
| 2017-03-03 | $41.53 | $41.84 | $41.42 | $41.82 | $34.76 | 201,664 |
| 2017-03-02 | $41.62 | $41.78 | $41.50 | $41.73 | $34.68 | 186,408 |
| 2017-03-01 | $41.90 | $42.02 | $41.49 | $41.82 | $34.76 | 253,282 |
| 2017-02-28 | $42.97 | $43.14 | $41.99 | $42.04 | $34.94 | 295,741 |
| 2017-02-27 | $43.18 | $43.36 | $42.67 | $43.25 | $35.95 | 313,229 |
| 2017-02-24 | $43.62 | $43.77 | $42.97 | $43.01 | $35.75 | 211,754 |
| 2017-02-23 | $43.86 | $43.95 | $43.50 | $43.59 | $36.23 | 172,536 |
| 2017-02-22 | $43.53 | $43.83 | $43.34 | $43.72 | $36.34 | 214,153 |
| 2017-02-21 | $43.82 | $43.93 | $43.57 | $43.67 | $36.30 | 243,225 |
| 2017-02-17 | $43.67 | $44.09 | $43.54 | $43.95 | $36.53 | 279,750 |
| 2017-02-16 | $43.29 | $43.84 | $43.18 | $43.66 | $36.29 | 219,126 |
| 2017-02-15 | $42.95 | $43.25 | $42.85 | $43.23 | $35.93 | 418,764 |
| 2017-02-14 | $43.03 | $43.20 | $42.44 | $42.91 | $35.66 | 285,293 |
| 2017-02-13 | $43.18 | $43.30 | $42.93 | $42.95 | $35.70 | 169,244 |
| 2017-02-10 | $43.31 | $43.67 | $42.99 | $43.12 | $35.84 | 211,059 |
| 2017-02-09 | $42.91 | $43.23 | $42.82 | $43.23 | $35.93 | 292,622 |
| 2017-02-08 | $42.83 | $43.01 | $42.60 | $42.86 | $35.62 | 204,068 |
| 2017-02-07 | $42.79 | $43.16 | $42.71 | $42.88 | $35.64 | 232,340 |
| 2017-02-06 | $43.14 | $43.18 | $42.82 | $43.00 | $35.74 | 168,786 |
| 2017-02-03 | $43.42 | $43.44 | $43.10 | $43.31 | $36.00 | 146,946 |
| 2017-02-02 | $43.30 | $43.45 | $43.22 | $43.34 | $36.02 | 234,850 |
| 2017-02-01 | $43.17 | $43.44 | $42.94 | $43.18 | $35.89 | 270,742 |
| 2017-01-31 | $43.53 | $43.75 | $43.18 | $43.40 | $36.07 | 204,488 |
| 2017-01-30 | $43.20 | $43.42 | $42.73 | $43.17 | $35.88 | 412,197 |
| 2017-01-27 | $43.44 | $43.97 | $42.97 | $43.24 | $35.94 | 499,152 |
| 2017-01-26 | $41.13 | $42.91 | $41.08 | $42.81 | $35.58 | 939,769 |
| 2017-01-25 | $40.81 | $40.81 | $40.24 | $40.32 | $33.51 | 282,759 |
| 2017-01-24 | $40.30 | $40.93 | $39.96 | $40.54 | $33.69 | 339,475 |
| 2017-01-23 | $39.63 | $40.19 | $39.35 | $40.15 | $33.37 | 306,636 |
| 2017-01-20 | $39.06 | $39.66 | $39.03 | $39.61 | $32.92 | 199,505 |
| 2017-01-19 | $39.15 | $39.52 | $38.99 | $39.07 | $32.47 | 179,959 |
| 2017-01-18 | $38.90 | $39.40 | $38.86 | $39.20 | $32.58 | 230,930 |
| 2017-01-17 | $39.21 | $39.26 | $38.80 | $39.00 | $32.41 | 174,089 |
| 2017-01-13 | $39.28 | $39.28 | $38.87 | $39.00 | $32.41 | 138,592 |
| 2017-01-12 | $38.80 | $39.32 | $38.62 | $39.22 | $32.60 | 211,144 |
| 2017-01-11 | $38.58 | $38.66 | $38.15 | $38.55 | $32.04 | 255,205 |
| 2017-01-10 | $38.80 | $38.90 | $38.39 | $38.72 | $32.18 | 304,370 |
| 2017-01-09 | $38.95 | $39.13 | $38.80 | $38.84 | $32.28 | 185,353 |
| 2017-01-06 | $39.73 | $39.88 | $39.29 | $39.44 | $32.78 | 146,269 |
| 2017-01-05 | $39.32 | $39.90 | $39.30 | $39.76 | $33.05 | 195,304 |
| 2017-01-04 | $39.04 | $39.40 | $38.83 | $39.23 | $32.61 | 187,284 |
| 2017-01-03 | $38.66 | $38.85 | $38.43 | $38.74 | $32.20 | 142,482 |
| 2016-12-30 | $38.92 | $38.97 | $38.46 | $38.58 | $32.07 | 88,542 |
| 2016-12-29 | $38.49 | $38.78 | $38.39 | $38.76 | $32.22 | 107,050 |
| 2016-12-28 | $38.36 | $38.44 | $38.09 | $38.29 | $31.82 | 108,491 |
| 2016-12-27 | $38.64 | $38.69 | $38.31 | $38.42 | $31.93 | 92,928 |
| 2016-12-23 | $38.50 | $38.75 | $38.44 | $38.47 | $31.97 | 121,758 |
| 2016-12-22 | $38.24 | $38.62 | $38.24 | $38.57 | $32.06 | 126,570 |
| 2016-12-21 | $38.18 | $38.51 | $38.15 | $38.41 | $31.92 | 205,510 |
| 2016-12-20 | $38.61 | $38.68 | $38.16 | $38.32 | $31.85 | 209,482 |
| 2016-12-19 | $38.10 | $38.73 | $38.02 | $38.55 | $32.04 | 213,071 |
| 2016-12-16 | $38.38 | $38.94 | $37.81 | $38.15 | $31.71 | 441,102 |
| 2016-12-15 | $38.73 | $38.80 | $38.35 | $38.52 | $32.02 | 329,951 |
| 2016-12-14 | $39.88 | $39.96 | $38.92 | $38.97 | $32.39 | 297,864 |
| 2016-12-13 | $39.68 | $40.01 | $39.51 | $39.76 | $33.05 | 193,594 |
| 2016-12-12 | $39.18 | $39.79 | $39.11 | $39.57 | $32.89 | 163,201 |
| 2016-12-09 | $39.32 | $39.44 | $39.00 | $39.13 | $32.52 | 153,482 |
| 2016-12-08 | $39.03 | $39.59 | $39.03 | $39.43 | $32.77 | 177,552 |
| 2016-12-07 | $38.42 | $39.58 | $38.26 | $39.54 | $32.47 | 298,127 |
| 2016-12-06 | $38.50 | $38.54 | $38.14 | $38.46 | $31.58 | 213,545 |
| 2016-12-05 | $38.58 | $38.75 | $38.38 | $38.51 | $31.62 | 171,732 |
| 2016-12-02 | $38.14 | $38.62 | $38.00 | $38.48 | $31.60 | 195,045 |
| 2016-12-01 | $38.76 | $38.79 | $38.01 | $38.01 | $31.21 | 175,085 |
| 2016-11-30 | $39.00 | $39.10 | $38.44 | $38.60 | $31.70 | 202,495 |
| 2016-11-29 | $38.96 | $39.08 | $38.65 | $39.08 | $32.09 | 146,764 |
| 2016-11-28 | $38.86 | $39.15 | $38.78 | $38.97 | $32.00 | 183,311 |
| 2016-11-25 | $38.45 | $38.89 | $38.34 | $38.73 | $31.80 | 125,957 |
| 2016-11-23 | $38.36 | $38.67 | $38.33 | $38.39 | $31.52 | 162,769 |
| 2016-11-22 | $38.71 | $38.77 | $38.41 | $38.61 | $31.70 | 164,112 |
| 2016-11-21 | $38.40 | $38.63 | $38.27 | $38.50 | $31.61 | 155,367 |
| 2016-11-18 | $38.31 | $38.35 | $38.00 | $38.14 | $31.32 | 150,969 |
| 2016-11-17 | $38.65 | $38.69 | $38.30 | $38.42 | $31.55 | 260,776 |
| 2016-11-16 | $38.21 | $38.51 | $37.99 | $38.49 | $31.61 | 223,572 |
| 2016-11-15 | $37.76 | $38.29 | $37.57 | $38.29 | $31.44 | 236,664 |
| 2016-11-14 | $37.59 | $37.73 | $37.03 | $37.53 | $30.82 | 402,752 |
| 2016-11-11 | $37.52 | $37.56 | $37.06 | $37.36 | $30.68 | 309,033 |
| 2016-11-10 | $38.34 | $38.39 | $37.56 | $37.68 | $30.94 | 430,613 |
| 2016-11-09 | $39.03 | $39.04 | $38.62 | $38.65 | $31.74 | 301,350 |
| 2016-11-08 | $39.44 | $39.67 | $39.37 | $39.57 | $32.49 | 228,287 |
| 2016-11-07 | $39.46 | $39.69 | $39.29 | $39.44 | $32.39 | 231,665 |
| 2016-11-04 | $39.74 | $39.75 | $39.22 | $39.33 | $32.30 | 230,778 |
| 2016-11-03 | $39.68 | $40.15 | $39.68 | $39.78 | $32.67 | 283,436 |
| 2016-11-02 | $40.21 | $40.40 | $39.65 | $39.66 | $32.57 | 240,968 |
| 2016-11-01 | $40.34 | $40.34 | $39.94 | $40.16 | $32.98 | 248,638 |
| 2016-10-31 | $40.13 | $40.38 | $39.98 | $40.23 | $33.03 | 277,873 |
| 2016-10-28 | $40.01 | $40.34 | $39.81 | $40.11 | $32.94 | 263,640 |
| 2016-10-27 | $40.06 | $40.21 | $39.75 | $39.96 | $32.81 | 309,029 |
| 2016-10-26 | $39.94 | $40.39 | $39.94 | $40.00 | $32.85 | 309,400 |
| 2016-10-25 | $40.27 | $40.31 | $39.85 | $39.99 | $32.84 | 409,901 |
| 2016-10-24 | $40.60 | $40.62 | $40.17 | $40.25 | $33.05 | 249,085 |
| 2016-10-21 | $40.29 | $40.59 | $40.28 | $40.59 | $33.33 | 218,635 |
| 2016-10-20 | $40.87 | $41.05 | $40.48 | $40.58 | $33.32 | 251,737 |
| 2016-10-19 | $41.74 | $41.76 | $41.05 | $41.12 | $33.77 | 301,569 |
| 2016-10-18 | $41.58 | $41.89 | $41.48 | $41.53 | $34.10 | 287,467 |
| 2016-10-17 | $41.30 | $42.57 | $41.21 | $41.29 | $33.91 | 495,617 |
| 2016-10-14 | $41.46 | $41.81 | $41.30 | $41.33 | $33.94 | 192,082 |
| 2016-10-13 | $40.95 | $41.51 | $40.68 | $41.36 | $33.96 | 228,376 |
| 2016-10-12 | $40.99 | $41.32 | $40.89 | $41.13 | $33.77 | 207,164 |
| 2016-10-11 | $41.22 | $41.31 | $40.74 | $41.00 | $33.67 | 190,501 |
| 2016-10-10 | $40.87 | $41.53 | $40.87 | $41.37 | $33.97 | 80,131 |
| 2016-10-07 | $41.68 | $41.68 | $40.59 | $40.79 | $33.49 | 349,076 |
| 2016-10-06 | $41.79 | $41.87 | $41.52 | $41.84 | $34.36 | 162,880 |
| 2016-10-05 | $42.02 | $42.14 | $41.73 | $41.82 | $34.34 | 176,835 |
| 2016-10-04 | $42.37 | $42.64 | $41.69 | $41.96 | $34.46 | 177,320 |
| 2016-10-03 | $42.33 | $42.45 | $41.95 | $42.40 | $34.82 | 162,868 |
| 2016-09-30 | $42.74 | $42.85 | $42.42 | $42.42 | $34.83 | 177,841 |
| 2016-09-29 | $42.86 | $43.06 | $42.45 | $42.61 | $34.99 | 155,004 |
| 2016-09-28 | $42.65 | $42.81 | $42.12 | $42.80 | $35.14 | 165,207 |
| 2016-09-27 | $41.92 | $42.63 | $41.89 | $42.47 | $34.87 | 225,555 |
| 2016-09-26 | $42.14 | $42.37 | $42.10 | $42.11 | $34.58 | 156,986 |
| 2016-09-23 | $42.66 | $42.78 | $42.24 | $42.26 | $34.70 | 173,786 |
| 2016-09-22 | $42.98 | $43.10 | $42.78 | $42.89 | $35.22 | 166,875 |
| 2016-09-21 | $42.45 | $42.60 | $41.85 | $42.55 | $34.94 | 226,801 |
| 2016-09-20 | $42.01 | $42.52 | $42.01 | $42.18 | $34.64 | 275,814 |
| 2016-09-19 | $41.81 | $42.23 | $41.68 | $41.96 | $34.46 | 185,307 |
| 2016-09-16 | $42.21 | $42.22 | $41.40 | $41.53 | $34.10 | 402,694 |
| 2016-09-15 | $41.37 | $42.61 | $41.37 | $42.51 | $34.91 | 287,173 |
| 2016-09-14 | $41.30 | $41.60 | $41.17 | $41.44 | $34.03 | 158,150 |
| 2016-09-13 | $41.53 | $41.60 | $41.15 | $41.47 | $34.05 | 242,169 |
| 2016-09-12 | $41.69 | $42.10 | $41.47 | $41.98 | $34.47 | 249,049 |
| 2016-09-09 | $42.29 | $42.33 | $41.85 | $41.97 | $34.46 | 201,247 |
| 2016-09-08 | $42.98 | $43.12 | $42.65 | $42.74 | $35.10 | 222,869 |
| 2016-09-07 | $43.96 | $44.02 | $43.07 | $43.13 | $35.42 | 228,958 |
| 2016-09-06 | $44.30 | $44.44 | $43.87 | $44.39 | $36.05 | 249,466 |
| 2016-09-02 | $43.73 | $44.21 | $43.58 | $44.09 | $35.81 | 368,516 |
| 2016-09-01 | $42.74 | $43.49 | $42.74 | $43.37 | $35.22 | 244,732 |
| 2016-08-31 | $42.96 | $43.04 | $42.49 | $42.79 | $34.75 | 302,680 |
| 2016-08-30 | $43.14 | $43.37 | $42.93 | $42.97 | $34.90 | 202,792 |
| 2016-08-29 | $43.35 | $43.48 | $43.16 | $43.24 | $35.12 | 237,466 |
| 2016-08-26 | $43.91 | $44.44 | $43.27 | $43.35 | $35.20 | 217,070 |
| 2016-08-25 | $43.73 | $44.05 | $43.73 | $43.88 | $35.64 | 208,569 |
| 2016-08-24 | $43.96 | $44.11 | $43.64 | $43.85 | $35.61 | 156,253 |
| 2016-08-23 | $44.53 | $44.57 | $43.94 | $44.03 | $35.76 | 264,280 |
| 2016-08-22 | $44.15 | $44.49 | $44.00 | $44.32 | $35.99 | 264,002 |
| 2016-08-19 | $44.25 | $44.40 | $43.91 | $44.31 | $35.98 | 151,016 |
| 2016-08-18 | $44.51 | $44.59 | $44.31 | $44.52 | $36.15 | 203,193 |
| 2016-08-17 | $44.57 | $44.65 | $44.23 | $44.46 | $36.11 | 556,099 |
| 2016-08-16 | $44.96 | $45.14 | $44.56 | $44.65 | $36.26 | 488,311 |
| 2016-08-15 | $44.98 | $45.19 | $44.87 | $44.91 | $36.47 | 129,612 |
| 2016-08-12 | $45.50 | $45.50 | $44.90 | $44.95 | $36.50 | 159,128 |
| 2016-08-11 | $45.00 | $45.47 | $44.96 | $45.38 | $36.85 | 248,254 |
| 2016-08-10 | $44.83 | $44.93 | $44.63 | $44.91 | $36.47 | 178,208 |
| 2016-08-09 | $44.21 | $44.67 | $44.14 | $44.54 | $36.17 | 240,374 |
| 2016-08-08 | $44.05 | $44.21 | $43.76 | $44.21 | $35.90 | 192,908 |
| 2016-08-05 | $43.37 | $44.21 | $43.29 | $44.01 | $35.74 | 115,727 |
| 2016-08-04 | $43.51 | $44.05 | $43.51 | $43.78 | $35.55 | 83,641 |
| 2016-08-03 | $43.47 | $43.76 | $43.25 | $43.40 | $35.25 | 315,540 |
| 2016-08-02 | $44.12 | $44.22 | $43.37 | $43.58 | $35.39 | 218,041 |
| 2016-08-01 | $43.99 | $44.12 | $43.77 | $44.02 | $35.75 | 103,589 |
| 2016-07-29 | $43.76 | $44.43 | $43.75 | $44.17 | $35.87 | 188,839 |
| 2016-07-28 | $43.84 | $43.86 | $43.36 | $43.63 | $35.43 | 181,810 |
| 2016-07-27 | $43.54 | $43.86 | $43.27 | $43.69 | $35.48 | 262,241 |
| 2016-07-26 | $43.66 | $43.90 | $43.43 | $43.53 | $35.35 | 233,652 |
| 2016-07-25 | $42.98 | $43.84 | $42.98 | $43.71 | $35.50 | 385,411 |
| 2016-07-22 | $42.55 | $43.29 | $42.55 | $43.19 | $35.07 | 441,020 |
| 2016-07-21 | $41.62 | $43.01 | $41.60 | $42.60 | $34.60 | 594,634 |
| 2016-07-20 | $40.67 | $41.15 | $40.64 | $40.93 | $33.24 | 243,377 |
| 2016-07-19 | $41.13 | $41.22 | $40.70 | $40.76 | $33.10 | 307,001 |
| 2016-07-18 | $41.58 | $41.68 | $41.34 | $41.46 | $33.67 | 214,906 |
| 2016-07-15 | $41.83 | $41.90 | $41.30 | $41.66 | $33.83 | 185,955 |
| 2016-07-14 | $41.45 | $42.00 | $41.45 | $41.88 | $34.01 | 351,296 |
| 2016-07-13 | $41.03 | $41.31 | $40.86 | $41.22 | $33.48 | 141,613 |
| 2016-07-12 | $41.05 | $41.40 | $40.65 | $41.02 | $33.31 | 259,646 |
| 2016-07-11 | $40.80 | $40.80 | $40.43 | $40.66 | $33.02 | 255,156 |
| 2016-07-08 | $41.34 | $41.42 | $40.70 | $40.80 | $33.13 | 356,389 |
| 2016-07-07 | $41.65 | $41.73 | $41.06 | $41.20 | $33.46 | 196,264 |
| 2016-07-06 | $40.67 | $41.50 | $40.51 | $41.44 | $33.65 | 516,165 |
| 2016-07-05 | $40.51 | $41.03 | $40.43 | $40.80 | $33.13 | 260,875 |
| 2016-07-01 | $40.36 | $40.75 | $40.26 | $40.72 | $33.07 | 138,524 |
| 2016-06-30 | $40.04 | $40.56 | $40.04 | $40.40 | $32.81 | 274,763 |
| 2016-06-29 | $39.55 | $40.03 | $39.49 | $40.00 | $32.48 | 248,129 |
| 2016-06-28 | $39.16 | $39.33 | $38.93 | $39.23 | $31.86 | 305,244 |
| 2016-06-27 | $38.31 | $39.17 | $38.31 | $38.89 | $31.58 | 350,369 |
| 2016-06-24 | $38.79 | $39.73 | $38.63 | $38.71 | $31.44 | 307,806 |
| 2016-06-23 | $40.37 | $40.41 | $39.91 | $40.21 | $32.65 | 290,656 |
| 2016-06-22 | $40.04 | $40.30 | $39.85 | $39.92 | $32.42 | 214,983 |
| 2016-06-21 | $39.67 | $40.36 | $39.53 | $40.02 | $32.50 | 288,630 |
| 2016-06-20 | $39.58 | $39.75 | $39.35 | $39.71 | $32.25 | 388,827 |
| 2016-06-17 | $38.64 | $39.16 | $38.39 | $39.15 | $31.79 | 596,019 |
| 2016-06-16 | $37.62 | $38.52 | $37.37 | $38.50 | $31.27 | 305,272 |
| 2016-06-15 | $38.22 | $38.37 | $37.99 | $38.00 | $30.86 | 160,934 |
| 2016-06-14 | $38.18 | $38.35 | $37.91 | $38.25 | $31.06 | 250,880 |
| 2016-06-13 | $38.57 | $38.69 | $38.35 | $38.40 | $31.18 | 248,563 |
| 2016-06-10 | $39.03 | $39.23 | $38.54 | $38.82 | $31.53 | 220,599 |
| 2016-06-09 | $39.27 | $39.42 | $39.03 | $39.18 | $31.82 | 210,425 |
| 2016-06-08 | $39.68 | $39.98 | $39.19 | $39.42 | $32.01 | 272,789 |
| 2016-06-07 | $39.50 | $39.94 | $39.44 | $39.87 | $31.99 | 189,831 |
| 2016-06-06 | $39.26 | $39.43 | $39.09 | $39.39 | $31.60 | 177,571 |
| 2016-06-03 | $38.67 | $39.35 | $38.63 | $39.26 | $31.50 | 237,073 |
| 2016-06-02 | $38.18 | $38.41 | $38.10 | $38.35 | $30.77 | 162,483 |
| 2016-06-01 | $38.19 | $38.48 | $38.13 | $38.36 | $30.78 | 231,417 |
| 2016-05-31 | $38.96 | $39.00 | $38.15 | $38.17 | $30.63 | 379,845 |
| 2016-05-27 | $38.93 | $39.18 | $38.81 | $38.83 | $31.15 | 219,219 |
| 2016-05-26 | $39.05 | $39.40 | $38.96 | $39.19 | $31.44 | 257,044 |
| 2016-05-25 | $38.54 | $38.83 | $38.43 | $38.77 | $31.11 | 211,230 |
| 2016-05-24 | $38.09 | $38.46 | $37.96 | $38.34 | $30.76 | 258,030 |
| 2016-05-23 | $38.11 | $38.18 | $37.80 | $37.97 | $30.46 | 100,056 |
| 2016-05-20 | $38.05 | $38.31 | $38.01 | $38.08 | $30.55 | 280,377 |
| 2016-05-19 | $37.92 | $38.03 | $37.62 | $37.93 | $30.43 | 169,664 |
| 2016-05-18 | $38.22 | $38.67 | $37.96 | $38.24 | $30.68 | 219,493 |
| 2016-05-17 | $38.29 | $38.54 | $38.04 | $38.33 | $30.75 | 231,879 |
| 2016-05-16 | $38.24 | $38.72 | $38.23 | $38.36 | $30.78 | 231,847 |
| 2016-05-13 | $38.43 | $38.44 | $37.98 | $38.06 | $30.54 | 158,841 |
| 2016-05-12 | $38.66 | $38.80 | $38.13 | $38.62 | $30.99 | 190,473 |
| 2016-05-11 | $38.17 | $38.62 | $38.17 | $38.41 | $30.82 | 184,833 |
| 2016-05-10 | $38.05 | $38.27 | $37.99 | $38.24 | $30.68 | 197,261 |
| 2016-05-09 | $37.92 | $38.19 | $37.69 | $37.86 | $30.38 | 194,792 |
| 2016-05-06 | $38.06 | $38.29 | $37.92 | $38.10 | $30.57 | 226,081 |
| 2016-05-05 | $38.63 | $38.64 | $38.17 | $38.30 | $30.73 | 195,317 |
| 2016-05-04 | $38.34 | $38.47 | $38.17 | $38.39 | $30.80 | 179,575 |
| 2016-05-03 | $38.69 | $38.89 | $38.25 | $38.55 | $30.93 | 177,061 |
| 2016-05-02 | $39.09 | $39.25 | $38.86 | $39.10 | $31.37 | 176,639 |
| 2016-04-29 | $38.97 | $39.10 | $38.72 | $38.88 | $31.19 | 205,355 |
| 2016-04-28 | $38.82 | $39.21 | $38.61 | $38.94 | $31.24 | 240,692 |
| 2016-04-27 | $38.63 | $38.88 | $38.49 | $38.82 | $31.15 | 299,107 |
| 2016-04-26 | $38.35 | $38.76 | $38.26 | $38.65 | $31.01 | 260,004 |
| 2016-04-25 | $38.36 | $38.51 | $38.10 | $38.21 | $30.66 | 208,993 |
| 2016-04-22 | $38.66 | $38.83 | $38.36 | $38.47 | $30.87 | 142,825 |
| 2016-04-21 | $38.99 | $39.00 | $38.39 | $38.54 | $30.92 | 284,314 |
| 2016-04-20 | $38.87 | $39.42 | $38.78 | $39.00 | $31.29 | 568,049 |
| 2016-04-19 | $39.26 | $39.30 | $38.73 | $38.91 | $31.22 | 397,120 |
| 2016-04-18 | $38.86 | $39.45 | $38.77 | $39.17 | $31.43 | 213,334 |
| 2016-04-15 | $39.18 | $39.29 | $39.02 | $39.16 | $31.42 | 209,161 |
| 2016-04-14 | $39.05 | $39.38 | $38.86 | $39.22 | $31.47 | 269,236 |
| 2016-04-13 | $39.06 | $39.19 | $38.71 | $39.04 | $31.32 | 310,654 |
| 2016-04-12 | $38.47 | $39.10 | $38.41 | $39.01 | $31.30 | 236,126 |
| 2016-04-11 | $38.70 | $38.81 | $38.20 | $38.34 | $30.76 | 289,855 |
| 2016-04-08 | $38.70 | $38.77 | $38.30 | $38.51 | $30.90 | 464,094 |
| 2016-04-07 | $38.11 | $38.39 | $37.86 | $38.04 | $30.52 | 573,442 |
| 2016-04-06 | $38.78 | $38.79 | $37.59 | $38.02 | $30.50 | 974,674 |
| 2016-04-05 | $39.53 | $39.53 | $38.55 | $38.76 | $31.10 | 795,181 |
| 2016-04-04 | $40.05 | $40.61 | $39.92 | $40.01 | $32.10 | 499,303 |
| 2016-04-01 | $39.62 | $40.14 | $39.44 | $40.04 | $32.13 | 765,842 |
| 2016-03-31 | $40.30 | $40.46 | $39.97 | $40.02 | $32.11 | 400,803 |
| 2016-03-30 | $40.30 | $40.66 | $40.16 | $40.25 | $32.29 | 314,557 |
| 2016-03-29 | $39.35 | $40.17 | $39.22 | $40.04 | $32.13 | 330,850 |
| 2016-03-28 | $38.98 | $39.42 | $38.67 | $39.39 | $31.60 | 295,111 |
| 2016-03-24 | $38.25 | $38.96 | $38.20 | $38.90 | $31.21 | 208,399 |
| 2016-03-23 | $38.81 | $38.89 | $38.38 | $38.53 | $30.91 | 230,283 |
| 2016-03-22 | $38.75 | $39.05 | $38.70 | $38.84 | $31.16 | 377,803 |
| 2016-03-21 | $38.58 | $39.15 | $38.58 | $38.94 | $31.24 | 286,734 |
| 2016-03-18 | $39.55 | $39.57 | $38.69 | $38.69 | $31.04 | 418,504 |
| 2016-03-17 | $39.07 | $39.79 | $39.06 | $39.59 | $31.76 | 305,281 |
| 2016-03-16 | $38.29 | $39.04 | $38.25 | $38.94 | $31.24 | 259,448 |
| 2016-03-15 | $37.88 | $38.55 | $37.85 | $38.36 | $30.78 | 334,545 |
| 2016-03-14 | $38.20 | $38.35 | $37.90 | $38.24 | $30.68 | 273,122 |
| 2016-03-11 | $38.44 | $38.61 | $38.21 | $38.33 | $30.75 | 318,624 |
| 2016-03-10 | $38.60 | $38.71 | $37.55 | $37.92 | $30.42 | 367,988 |
| 2016-03-09 | $37.79 | $38.81 | $37.74 | $38.64 | $31.00 | 579,387 |
| 2016-03-08 | $37.55 | $38.45 | $37.53 | $38.06 | $30.16 | 419,268 |
| 2016-03-07 | $37.23 | $38.00 | $37.19 | $37.86 | $30.00 | 382,171 |
| 2016-03-04 | $37.35 | $37.56 | $37.09 | $37.43 | $29.66 | 257,060 |
| 2016-03-03 | $37.57 | $37.60 | $37.14 | $37.34 | $29.59 | 357,376 |
| 2016-03-02 | $37.62 | $37.67 | $37.25 | $37.58 | $29.78 | 375,465 |
| 2016-03-01 | $37.29 | $37.94 | $37.21 | $37.82 | $29.97 | 350,748 |
| 2016-02-29 | $36.53 | $37.23 | $36.50 | $36.95 | $29.28 | 354,480 |
| 2016-02-26 | $37.23 | $37.23 | $36.44 | $36.60 | $29.01 | 303,394 |
| 2016-02-25 | $36.65 | $37.23 | $36.56 | $37.01 | $29.33 | 424,275 |
| 2016-02-24 | $35.87 | $36.42 | $35.62 | $36.41 | $28.85 | 305,216 |
| 2016-02-23 | $36.18 | $36.57 | $36.05 | $36.33 | $28.79 | 205,600 |
| 2016-02-22 | $36.27 | $36.51 | $36.03 | $36.36 | $28.82 | 286,643 |
| 2016-02-19 | $35.87 | $36.31 | $35.67 | $35.85 | $28.41 | 278,802 |
| 2016-02-18 | $35.67 | $36.35 | $35.57 | $36.26 | $28.74 | 519,951 |
| 2016-02-17 | $35.16 | $35.58 | $35.03 | $35.53 | $28.16 | 386,016 |
| 2016-02-16 | $34.45 | $34.95 | $34.04 | $34.78 | $27.56 | 384,327 |
| 2016-02-12 | $34.28 | $34.61 | $34.12 | $34.37 | $27.24 | 395,189 |
| 2016-02-11 | $33.32 | $34.37 | $33.25 | $34.28 | $27.17 | 538,907 |
| 2016-02-10 | $34.01 | $34.51 | $33.71 | $33.80 | $26.79 | 326,679 |
| 2016-02-09 | $33.67 | $34.11 | $33.34 | $34.11 | $27.03 | 597,731 |
| 2016-02-08 | $34.22 | $34.27 | $33.69 | $33.70 | $26.71 | 549,923 |
| 2016-02-05 | $35.49 | $35.49 | $34.44 | $34.52 | $27.36 | 520,534 |
| 2016-02-04 | $35.84 | $36.04 | $35.36 | $35.47 | $28.11 | 368,007 |
| 2016-02-03 | $35.10 | $35.57 | $34.80 | $35.45 | $28.09 | 400,005 |
| 2016-02-02 | $34.35 | $35.20 | $34.16 | $34.62 | $27.44 | 681,309 |
| 2016-02-01 | $34.25 | $35.11 | $33.80 | $34.93 | $27.68 | 427,648 |
| 2016-01-29 | $33.77 | $34.53 | $33.60 | $34.19 | $27.10 | 630,218 |
| 2016-01-28 | $34.34 | $34.39 | $33.38 | $33.65 | $26.67 | 807,487 |
| 2016-01-27 | $33.93 | $34.86 | $33.81 | $34.15 | $27.06 | 894,972 |
| 2016-01-26 | $35.21 | $36.45 | $35.08 | $36.12 | $28.62 | 590,213 |
| 2016-01-25 | $35.00 | $35.18 | $34.74 | $34.84 | $27.61 | 377,726 |
| 2016-01-22 | $34.55 | $35.11 | $34.30 | $35.10 | $27.82 | 421,778 |
| 2016-01-21 | $34.05 | $34.31 | $33.40 | $33.88 | $26.85 | 430,828 |
| 2016-01-20 | $33.35 | $34.12 | $32.50 | $33.87 | $26.84 | 617,258 |
| 2016-01-19 | $33.62 | $34.31 | $33.51 | $33.89 | $26.86 | 418,665 |
| 2016-01-15 | $33.06 | $33.34 | $32.77 | $33.31 | $26.40 | 459,126 |
| 2016-01-14 | $33.55 | $33.94 | $33.26 | $33.85 | $26.83 | 364,645 |
| 2016-01-13 | $34.66 | $34.66 | $33.45 | $33.53 | $26.57 | 337,467 |
| 2016-01-12 | $34.34 | $34.63 | $33.80 | $34.48 | $27.33 | 362,293 |
| 2016-01-11 | $34.18 | $34.34 | $33.62 | $34.12 | $27.04 | 432,008 |
| 2016-01-08 | $34.00 | $34.49 | $33.79 | $33.92 | $26.88 | 415,122 |
| 2016-01-07 | $33.77 | $34.11 | $33.61 | $33.81 | $26.79 | 341,730 |
| 2016-01-06 | $34.19 | $34.69 | $34.08 | $34.27 | $27.16 | 349,212 |
| 2016-01-05 | $34.40 | $34.91 | $34.20 | $34.89 | $27.65 | 419,758 |
| 2016-01-04 | $34.00 | $34.33 | $33.43 | $34.31 | $27.19 | 510,839 |
| 2015-12-31 | $34.70 | $34.79 | $34.33 | $34.46 | $27.31 | 289,464 |
| 2015-12-30 | $35.21 | $35.21 | $34.73 | $34.85 | $27.62 | 207,208 |
| 2015-12-29 | $35.15 | $35.55 | $34.93 | $35.30 | $27.97 | 271,708 |
| 2015-12-28 | $34.83 | $35.10 | $34.77 | $35.10 | $27.82 | 326,094 |
| 2015-12-24 | $35.18 | $35.37 | $34.94 | $35.00 | $27.74 | 115,462 |
| 2015-12-23 | $35.15 | $35.43 | $35.07 | $35.25 | $27.94 | 338,351 |
| 2015-12-22 | $34.85 | $34.96 | $34.47 | $34.85 | $27.62 | 319,202 |
| 2015-12-21 | $35.15 | $35.16 | $34.41 | $34.71 | $27.51 | 343,642 |
| 2015-12-18 | $33.87 | $35.28 | $33.76 | $34.86 | $27.63 | 1,127,210 |
| 2015-12-17 | $34.93 | $34.96 | $33.83 | $33.99 | $26.94 | 905,392 |
| 2015-12-16 | $36.13 | $36.51 | $36.12 | $36.44 | $28.88 | 447,399 |
| 2015-12-15 | $35.93 | $36.34 | $35.83 | $36.15 | $28.65 | 500,218 |
| 2015-12-14 | $35.44 | $36.02 | $35.44 | $35.82 | $28.39 | 613,160 |
| 2015-12-11 | $35.62 | $36.14 | $35.30 | $35.40 | $28.05 | 568,621 |
| 2015-12-10 | $36.06 | $36.42 | $35.58 | $35.66 | $28.26 | 532,078 |
| 2015-12-09 | $36.00 | $36.39 | $35.85 | $36.05 | $28.57 | 391,615 |
| 2015-12-08 | $36.63 | $37.01 | $36.24 | $36.32 | $28.41 | 420,632 |
| 2015-12-07 | $37.44 | $37.64 | $37.04 | $37.06 | $28.98 | 412,598 |
| 2015-12-04 | $37.65 | $38.06 | $37.53 | $37.93 | $29.66 | 313,625 |
| 2015-12-03 | $38.09 | $38.14 | $37.51 | $37.83 | $29.59 | 415,369 |
| 2015-12-02 | $38.29 | $38.50 | $37.82 | $38.07 | $29.77 | 426,630 |
| 2015-12-01 | $38.56 | $38.61 | $38.23 | $38.46 | $30.08 | 289,065 |
| 2015-11-30 | $38.55 | $38.82 | $38.30 | $38.50 | $30.11 | 438,456 |
| 2015-11-27 | $38.54 | $38.81 | $38.27 | $38.52 | $30.13 | 191,538 |
| 2015-11-25 | $38.65 | $38.80 | $38.39 | $38.61 | $30.20 | 299,068 |
| 2015-11-24 | $38.76 | $39.00 | $38.44 | $38.64 | $30.22 | 367,656 |
| 2015-11-23 | $39.15 | $39.30 | $38.76 | $38.83 | $30.37 | 269,067 |
| 2015-11-20 | $39.21 | $39.46 | $39.07 | $39.33 | $30.76 | 241,012 |
| 2015-11-19 | $39.15 | $39.25 | $38.97 | $39.18 | $30.64 | 256,659 |
| 2015-11-18 | $38.76 | $39.19 | $38.50 | $39.05 | $30.54 | 303,082 |
| 2015-11-17 | $39.12 | $39.22 | $38.51 | $38.75 | $30.31 | 450,002 |
| 2015-11-16 | $38.14 | $39.14 | $38.07 | $39.13 | $30.60 | 394,085 |
| 2015-11-13 | $38.29 | $38.59 | $38.22 | $38.23 | $29.90 | 229,271 |
| 2015-11-12 | $38.84 | $38.90 | $38.46 | $38.53 | $30.13 | 344,490 |
| 2015-11-11 | $39.27 | $39.48 | $39.11 | $39.18 | $30.64 | 269,664 |
| 2015-11-10 | $39.00 | $39.15 | $38.64 | $39.12 | $30.59 | 331,111 |
| 2015-11-09 | $39.37 | $39.44 | $38.84 | $39.07 | $30.56 | 341,545 |
| 2015-11-06 | $39.92 | $40.04 | $39.03 | $39.46 | $30.86 | 448,907 |
| 2015-11-05 | $39.53 | $40.58 | $39.53 | $40.26 | $31.49 | 608,539 |
| 2015-11-04 | $40.00 | $40.28 | $39.43 | $39.59 | $30.96 | 457,263 |
| 2015-11-03 | $39.40 | $40.11 | $39.05 | $40.10 | $31.36 | 348,287 |
| 2015-11-02 | $39.72 | $40.04 | $39.56 | $39.59 | $30.96 | 526,959 |
| 2015-10-30 | $40.40 | $40.65 | $39.73 | $39.80 | $31.13 | 673,104 |
| 2015-10-29 | $40.74 | $41.38 | $40.36 | $40.39 | $31.59 | 633,274 |
| 2015-10-28 | $40.41 | $41.04 | $40.38 | $40.85 | $31.95 | 562,306 |
| 2015-10-27 | $39.99 | $40.36 | $39.74 | $40.16 | $31.41 | 558,645 |
| 2015-10-26 | $40.32 | $40.75 | $40.25 | $40.37 | $31.57 | 565,102 |
| 2015-10-23 | $39.69 | $40.27 | $39.69 | $40.25 | $31.48 | 983,465 |
| 2015-10-22 | $38.63 | $39.94 | $38.30 | $39.90 | $31.20 | 1,143,542 |
| 2015-10-21 | $37.78 | $37.99 | $37.68 | $37.79 | $29.55 | 732,964 |
| 2015-10-20 | $37.42 | $37.92 | $37.29 | $37.87 | $29.62 | 453,509 |
| 2015-10-19 | $37.58 | $37.82 | $37.38 | $37.52 | $29.34 | 379,376 |
| 2015-10-16 | $37.51 | $37.70 | $37.28 | $37.59 | $29.40 | 271,159 |
| 2015-10-15 | $36.93 | $37.58 | $36.82 | $37.50 | $29.33 | 332,935 |
| 2015-10-14 | $36.72 | $37.04 | $36.54 | $36.82 | $28.80 | 320,064 |
| 2015-10-13 | $36.89 | $37.00 | $36.59 | $36.81 | $28.79 | 261,510 |
| 2015-10-12 | $36.93 | $37.36 | $36.89 | $37.08 | $29.00 | 177,016 |
| 2015-10-09 | $36.78 | $37.25 | $36.75 | $36.99 | $28.93 | 748,505 |
| 2015-10-08 | $35.97 | $36.59 | $35.95 | $36.48 | $28.53 | 359,235 |
| 2015-10-07 | $36.15 | $36.23 | $35.72 | $35.99 | $28.15 | 362,528 |
| 2015-10-06 | $35.76 | $36.09 | $35.49 | $36.03 | $28.18 | 423,523 |
| 2015-10-05 | $35.43 | $35.86 | $35.38 | $35.75 | $27.96 | 672,244 |
| 2015-10-02 | $34.33 | $35.24 | $34.29 | $35.24 | $27.56 | 513,888 |
| 2015-10-01 | $34.80 | $34.84 | $34.15 | $34.36 | $26.87 | 712,304 |
| 2015-09-30 | $34.76 | $34.84 | $34.27 | $34.48 | $26.97 | 528,995 |
| 2015-09-29 | $34.15 | $34.64 | $34.07 | $34.51 | $26.99 | 423,508 |
| 2015-09-28 | $34.17 | $34.41 | $34.07 | $34.09 | $26.66 | 465,978 |
| 2015-09-25 | $34.60 | $34.68 | $34.24 | $34.29 | $26.82 | 662,104 |
| 2015-09-24 | $34.14 | $34.49 | $33.99 | $34.39 | $26.90 | 549,316 |
| 2015-09-23 | $34.65 | $34.83 | $34.36 | $34.45 | $26.94 | 334,774 |
| 2015-09-22 | $34.74 | $34.93 | $34.47 | $34.62 | $27.08 | 318,738 |
| 2015-09-21 | $35.01 | $35.14 | $34.88 | $35.13 | $27.47 | 691,291 |
| 2015-09-18 | $34.07 | $35.26 | $34.03 | $34.97 | $27.35 | 1,266,513 |
| 2015-09-17 | $34.08 | $34.58 | $33.75 | $34.15 | $26.71 | 417,086 |
| 2015-09-16 | $33.56 | $34.20 | $33.50 | $34.10 | $26.67 | 450,713 |
| 2015-09-15 | $32.94 | $33.47 | $32.70 | $33.41 | $26.13 | 454,222 |
| 2015-09-14 | $33.28 | $33.30 | $32.84 | $32.88 | $25.71 | 350,237 |
| 2015-09-11 | $33.13 | $33.39 | $32.95 | $33.12 | $25.90 | 328,976 |
| 2015-09-10 | $33.41 | $33.66 | $33.19 | $33.23 | $25.99 | 343,295 |
| 2015-09-09 | $34.13 | $34.20 | $33.36 | $33.45 | $26.16 | 380,116 |
| 2015-09-08 | $34.07 | $34.44 | $33.92 | $34.24 | $26.40 | 379,674 |
| 2015-09-04 | $33.47 | $33.99 | $33.42 | $33.57 | $25.88 | 502,121 |
| 2015-09-03 | $32.94 | $33.99 | $32.91 | $33.87 | $26.11 | 470,732 |
| 2015-09-02 | $33.24 | $33.44 | $32.67 | $32.86 | $25.34 | 870,420 |
| 2015-09-01 | $33.58 | $33.78 | $32.95 | $33.08 | $25.51 | 624,116 |
| 2015-08-31 | $34.00 | $34.17 | $33.63 | $34.12 | $26.31 | 404,592 |
| 2015-08-28 | $34.16 | $34.26 | $33.89 | $34.21 | $26.38 | 373,488 |
| 2015-08-27 | $33.82 | $34.65 | $33.51 | $34.35 | $26.48 | 735,439 |
| 2015-08-26 | $33.75 | $33.84 | $33.18 | $33.65 | $25.94 | 624,503 |
| 2015-08-25 | $34.41 | $34.43 | $33.19 | $33.22 | $25.61 | 605,997 |
Rogers Communications Inc - Class B (RCI) News Headlines
.jpg)
One of Paris’ most popular attractions is closing for 5 years. It’s about to be ‘reinvented’
For nearly 50 years, the Centre Pompidou in Paris attracted millions of visitors with its incredible inside-out architecture, famous artworks and fre…
cnn.com Feb. 12, 2025.jpg)
National Park Service withdraws Black community in Louisiana from historic landmark consideration
A Louisiana landscape of centuries-old sugar cane plantations and enduring Afro-Creole culture along the Mississippi River had been eligible for rece…
cnn.com Feb. 25, 2025.jpg)
Slotkin looks to ‘level with’ American people as Democrats try to counter Trump address
Newly elected Democratic Sen. Elissa Slotkin of Michigan will deliver her party’s response to President Donald Trump’s joint address to Congress on T…
cnn.com March 4, 2025Recent Rogers Communications Inc - Class B (RCI) News
.jpg)
.jpg)
Similar Companies to Rogers Communications Inc - Class B (RCI) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |