Dr. Reddy`s Laboratories Ltd (RDY) Exchange: NYSE
Data as of Oct. 23, 2024
$79.67 ($-0.13) -0.16%
Dr. Reddy`s Laboratories Ltd - Daily Information
Click for more stock information on Dr. Reddy`s Laboratories Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 23, 2024 |
| Open | $79.96 |
| Previous Close | $79.67 |
| High | $79.96 |
| Low | $79.31 |
| Adjusted Open | $79.96 |
| Previous Adjusted Close | $79.67 |
| Adjusted High | $79.96 |
| Adjusted Low | $79.31 |
About Dr. Reddy`s Laboratories Ltd (RDY)
Dr. Reddy`s Laboratories Ltd (RDY) is an Indian multinational pharmaceutical company that was founded in 1984 in Hyderabad, India. RDY develops and markets a wide range of generic and branded prescription and over-the-counter drugs in the United States, India, Europe, Canada and other markets. Since its inception, RDY has grown to become a leader in the Indian pharmaceutical industry and was awarded the status of an adjudicatory body by the Indian government. RDY has a network of 15 manufacturing plants that cover a broad array of therapeutic areas including dermatology, pediatrics, gynecology, gastroenterology and ophthalmology. The company also has a robust pipeline of innovative and generic drugs in several areas of unmet medical needs.
Invest in Dr. Reddy`s Laboratories Ltd (RDY)
Historical Stock Data for Dr. Reddy`s Laboratories Ltd (RDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | $79.96 | $79.96 | $79.31 | $79.67 | $79.67 | 145,370 |
| 2024-10-17 | $79.24 | $79.81 | $78.90 | $79.80 | $79.80 | 160,504 |
| 2024-10-16 | $79.73 | $79.73 | $79.05 | $79.20 | $79.20 | 162,090 |
| 2024-10-15 | $78.83 | $79.63 | $78.57 | $79.08 | $79.08 | 327,561 |
| 2024-10-14 | $78.87 | $79.21 | $78.49 | $78.83 | $78.83 | 183,879 |
| 2024-10-11 | $77.80 | $78.77 | $77.80 | $78.25 | $78.25 | 162,667 |
| 2024-10-10 | $77.88 | $77.88 | $76.86 | $77.26 | $77.26 | 204,394 |
| 2024-10-09 | $78.43 | $79.13 | $78.43 | $78.76 | $78.76 | 184,877 |
| 2024-10-08 | $78.68 | $78.95 | $78.38 | $78.75 | $78.75 | 162,847 |
| 2024-10-07 | $78.05 | $78.41 | $77.21 | $77.66 | $77.66 | 110,454 |
| 2024-10-04 | $79.00 | $79.37 | $78.20 | $78.27 | $78.27 | 135,017 |
| 2024-10-03 | $79.40 | $79.81 | $79.31 | $79.57 | $79.57 | 161,331 |
| 2024-10-02 | $79.53 | $79.68 | $79.12 | $79.29 | $79.29 | 143,181 |
| 2024-10-01 | $79.06 | $79.78 | $78.71 | $79.65 | $79.65 | 167,496 |
| 2024-09-30 | $79.73 | $80.96 | $79.17 | $79.45 | $79.45 | 194,461 |
| 2024-09-27 | $79.85 | $80.59 | $79.60 | $79.67 | $79.67 | 125,875 |
| 2024-09-26 | $80.17 | $80.34 | $79.50 | $79.93 | $79.93 | 97,351 |
| 2024-09-25 | $79.67 | $80.13 | $79.39 | $79.51 | $79.51 | 99,549 |
| 2024-09-24 | $79.19 | $80.36 | $78.67 | $79.48 | $79.48 | 187,318 |
| 2024-09-23 | $80.42 | $80.42 | $79.31 | $79.36 | $79.36 | 63,280 |
| 2024-09-20 | $78.46 | $78.60 | $77.96 | $78.54 | $78.54 | 206,346 |
| 2024-09-19 | $78.93 | $78.93 | $78.10 | $78.35 | $78.35 | 118,510 |
| 2024-09-18 | $78.85 | $79.39 | $78.58 | $78.79 | $78.79 | 87,939 |
| 2024-09-17 | $80.29 | $80.29 | $79.33 | $79.53 | $79.53 | 102,833 |
| 2024-09-16 | $80.40 | $80.40 | $79.44 | $79.68 | $79.68 | 101,083 |
| 2024-09-13 | $80.00 | $80.68 | $79.97 | $80.37 | $80.37 | 139,083 |
| 2024-09-12 | $79.35 | $80.37 | $79.23 | $80.25 | $80.25 | 213,363 |
| 2024-09-11 | $79.17 | $79.41 | $78.59 | $79.26 | $79.26 | 116,929 |
| 2024-09-10 | $79.86 | $79.86 | $78.81 | $78.89 | $78.89 | 181,134 |
| 2024-09-09 | $79.66 | $80.25 | $79.30 | $79.61 | $79.61 | 119,643 |
| 2024-09-06 | $79.88 | $80.40 | $79.17 | $79.20 | $79.20 | 134,458 |
| 2024-09-05 | $80.59 | $80.59 | $79.51 | $79.64 | $79.64 | 225,772 |
| 2024-09-04 | $81.20 | $81.94 | $81.20 | $81.73 | $81.73 | 221,722 |
| 2024-09-03 | $81.90 | $82.07 | $80.68 | $81.10 | $81.10 | 127,597 |
| 2024-08-30 | $83.52 | $83.56 | $82.97 | $83.47 | $83.47 | 170,820 |
| 2024-08-29 | $83.10 | $83.10 | $82.24 | $82.27 | $82.27 | 96,366 |
| 2024-08-28 | $82.49 | $83.84 | $82.49 | $83.22 | $83.22 | 126,486 |
| 2024-08-27 | $82.28 | $82.83 | $82.27 | $82.49 | $82.49 | 164,658 |
| 2024-08-26 | $81.95 | $82.76 | $81.88 | $82.40 | $82.40 | 99,217 |
| 2024-08-23 | $83.01 | $83.01 | $82.00 | $82.16 | $82.16 | 276,112 |
| 2024-08-22 | $83.72 | $83.72 | $82.33 | $82.61 | $82.61 | 115,861 |
| 2024-08-21 | $84.10 | $84.23 | $83.53 | $84.21 | $84.21 | 172,878 |
| 2024-08-20 | $82.75 | $83.50 | $82.60 | $83.18 | $83.18 | 144,951 |
| 2024-08-19 | $82.11 | $82.97 | $82.11 | $82.77 | $82.77 | 150,980 |
| 2024-08-16 | $81.53 | $82.04 | $81.40 | $81.77 | $81.77 | 149,322 |
| 2024-08-15 | $81.61 | $81.81 | $81.46 | $81.53 | $81.53 | 101,458 |
| 2024-08-14 | $81.43 | $82.22 | $81.23 | $81.43 | $81.43 | 157,016 |
| 2024-08-13 | $82.56 | $83.63 | $82.56 | $83.32 | $83.32 | 156,196 |
| 2024-08-12 | $82.87 | $82.94 | $82.18 | $82.24 | $82.24 | 181,783 |
| 2024-08-09 | $84.27 | $84.46 | $83.56 | $83.95 | $83.95 | 226,962 |
| 2024-08-08 | $83.28 | $84.15 | $83.11 | $83.88 | $83.88 | 299,373 |
| 2024-08-07 | $82.74 | $84.03 | $82.66 | $82.70 | $82.70 | 389,191 |
| 2024-08-06 | $81.35 | $82.26 | $80.98 | $81.73 | $81.73 | 373,584 |
| 2024-08-05 | $81.07 | $81.31 | $79.50 | $80.79 | $80.79 | 271,272 |
| 2024-08-02 | $82.16 | $83.25 | $81.99 | $83.20 | $83.20 | 232,580 |
| 2024-08-01 | $81.98 | $82.93 | $81.98 | $82.53 | $82.53 | 210,218 |
| 2024-07-31 | $80.71 | $81.99 | $80.54 | $81.28 | $81.28 | 317,615 |
| 2024-07-30 | $81.76 | $81.76 | $80.12 | $80.63 | $80.63 | 310,539 |
| 2024-07-29 | $81.22 | $82.89 | $81.19 | $82.02 | $81.54 | 160,888 |
| 2024-07-26 | $81.21 | $81.98 | $81.16 | $81.22 | $80.74 | 250,264 |
| 2024-07-25 | $80.64 | $81.30 | $80.50 | $80.84 | $80.36 | 158,314 |
| 2024-07-24 | $80.57 | $81.01 | $79.95 | $80.07 | $79.60 | 364,040 |
| 2024-07-23 | $81.00 | $81.02 | $80.45 | $80.90 | $80.42 | 175,202 |
| 2024-07-22 | $80.03 | $80.25 | $79.50 | $80.07 | $79.60 | 201,793 |
| 2024-07-19 | $78.91 | $78.96 | $77.77 | $78.12 | $77.66 | 105,985 |
| 2024-07-18 | $78.95 | $79.43 | $78.64 | $79.03 | $78.56 | 154,979 |
| 2024-07-17 | $78.47 | $79.11 | $78.03 | $78.70 | $78.24 | 277,277 |
| 2024-07-16 | $79.63 | $79.68 | $77.94 | $78.47 | $78.01 | 568,965 |
| 2024-07-15 | $80.08 | $80.79 | $79.38 | $80.44 | $79.96 | 389,584 |
| 2024-07-12 | $79.31 | $80.14 | $79.31 | $79.59 | $79.59 | 252,942 |
| 2024-07-11 | $78.43 | $79.36 | $78.43 | $78.74 | $78.74 | 151,858 |
| 2024-07-10 | $77.81 | $78.44 | $77.64 | $78.22 | $78.22 | 228,326 |
| 2024-07-09 | $78.03 | $78.03 | $77.24 | $77.68 | $77.68 | 252,042 |
| 2024-07-08 | $77.93 | $78.05 | $77.29 | $77.52 | $77.52 | 279,242 |
| 2024-07-05 | $77.13 | $78.08 | $76.91 | $78.04 | $78.04 | 144,314 |
| 2024-07-03 | $76.56 | $76.79 | $75.94 | $76.05 | $76.05 | 161,726 |
| 2024-07-02 | $75.37 | $76.27 | $75.09 | $76.12 | $76.12 | 212,587 |
| 2024-07-01 | $76.11 | $76.19 | $75.13 | $75.41 | $75.41 | 311,451 |
| 2024-06-28 | $75.86 | $76.83 | $75.84 | $76.19 | $76.19 | 248,553 |
| 2024-06-27 | $73.60 | $75.80 | $73.38 | $75.40 | $75.40 | 342,863 |
| 2024-06-26 | $71.91 | $72.07 | $71.55 | $72.03 | $72.03 | 177,930 |
| 2024-06-25 | $72.05 | $72.10 | $71.60 | $71.81 | $71.81 | 317,694 |
| 2024-06-24 | $71.85 | $72.37 | $71.78 | $72.09 | $72.09 | 132,867 |
| 2024-06-21 | $70.72 | $71.71 | $70.72 | $71.56 | $71.56 | 343,023 |
| 2024-06-20 | $70.69 | $71.34 | $70.66 | $70.76 | $70.76 | 359,387 |
| 2024-06-18 | $71.51 | $71.64 | $70.52 | $70.84 | $70.84 | 299,089 |
| 2024-06-17 | $71.67 | $71.98 | $71.21 | $71.70 | $71.70 | 295,882 |
| 2024-06-14 | $72.41 | $72.70 | $71.79 | $71.85 | $71.85 | 247,152 |
| 2024-06-13 | $72.88 | $72.88 | $72.25 | $72.67 | $72.67 | 279,256 |
| 2024-06-12 | $72.14 | $72.41 | $71.51 | $71.69 | $71.69 | 350,575 |
| 2024-06-11 | $72.20 | $72.26 | $71.79 | $72.02 | $72.02 | 193,552 |
| 2024-06-10 | $71.82 | $72.71 | $71.82 | $72.58 | $72.58 | 201,357 |
| 2024-06-07 | $71.76 | $71.98 | $71.26 | $71.36 | $71.36 | 180,284 |
| 2024-06-06 | $69.86 | $70.65 | $69.80 | $70.35 | $70.35 | 121,452 |
| 2024-06-05 | $69.44 | $69.82 | $69.28 | $69.53 | $69.53 | 366,271 |
| 2024-06-04 | $68.99 | $69.07 | $68.43 | $68.75 | $68.75 | 182,802 |
| 2024-06-03 | $69.30 | $69.99 | $68.95 | $69.45 | $69.45 | 288,057 |
| 2024-05-31 | $69.50 | $69.59 | $68.07 | $68.68 | $68.68 | 379,195 |
| 2024-05-30 | $70.17 | $70.31 | $69.56 | $69.86 | $69.86 | 365,660 |
| 2024-05-29 | $70.99 | $71.49 | $70.34 | $70.53 | $70.53 | 410,953 |
| 2024-05-28 | $70.43 | $71.04 | $70.26 | $70.94 | $70.94 | 249,148 |
| 2024-05-24 | $69.60 | $69.85 | $69.11 | $69.53 | $69.53 | 257,350 |
| 2024-05-23 | $69.92 | $69.92 | $69.36 | $69.61 | $69.61 | 326,297 |
| 2024-05-22 | $69.23 | $70.15 | $69.23 | $69.69 | $69.69 | 433,940 |
| 2024-05-21 | $68.84 | $69.16 | $68.58 | $68.92 | $68.92 | 214,865 |
| 2024-05-20 | $68.35 | $69.00 | $68.35 | $68.71 | $68.71 | 229,984 |
| 2024-05-17 | $69.18 | $69.18 | $68.16 | $68.26 | $68.26 | 216,784 |
| 2024-05-16 | $69.56 | $69.60 | $69.01 | $69.30 | $69.30 | 237,279 |
| 2024-05-15 | $70.00 | $70.11 | $69.40 | $69.65 | $69.65 | 319,828 |
| 2024-05-14 | $69.80 | $69.99 | $69.00 | $69.67 | $69.67 | 394,617 |
| 2024-05-13 | $69.52 | $70.21 | $69.52 | $69.88 | $69.88 | 273,630 |
| 2024-05-10 | $69.61 | $70.03 | $69.13 | $69.17 | $69.17 | 568,352 |
| 2024-05-09 | $70.59 | $70.59 | $69.03 | $69.46 | $69.46 | 347,284 |
| 2024-05-08 | $71.58 | $71.92 | $71.03 | $71.50 | $71.50 | 130,424 |
| 2024-05-07 | $73.23 | $74.47 | $71.12 | $71.34 | $71.34 | 233,199 |
| 2024-05-06 | $74.95 | $75.19 | $74.84 | $74.88 | $74.88 | 164,013 |
| 2024-05-03 | $74.89 | $75.43 | $74.71 | $75.21 | $75.21 | 224,293 |
| 2024-05-02 | $74.64 | $75.19 | $74.48 | $74.78 | $74.78 | 238,855 |
| 2024-05-01 | $73.38 | $74.28 | $73.38 | $73.98 | $73.98 | 116,680 |
| 2024-04-30 | $74.01 | $74.06 | $73.39 | $73.47 | $73.47 | 182,060 |
| 2024-04-29 | $74.83 | $75.22 | $74.30 | $74.42 | $74.42 | 230,707 |
| 2024-04-26 | $74.27 | $74.78 | $74.24 | $74.55 | $74.55 | 216,239 |
| 2024-04-25 | $73.40 | $74.33 | $73.27 | $74.02 | $74.02 | 478,273 |
| 2024-04-24 | $71.43 | $71.63 | $70.78 | $70.92 | $70.92 | 149,246 |
| 2024-04-23 | $72.00 | $72.00 | $71.42 | $71.49 | $71.49 | 132,242 |
| 2024-04-22 | $71.47 | $72.23 | $71.47 | $72.15 | $72.15 | 157,926 |
| 2024-04-19 | $70.90 | $71.30 | $70.72 | $71.14 | $71.14 | 116,991 |
| 2024-04-18 | $71.10 | $71.36 | $70.79 | $70.91 | $70.91 | 97,180 |
| 2024-04-17 | $71.65 | $71.71 | $71.19 | $71.31 | $71.31 | 141,889 |
| 2024-04-16 | $71.30 | $71.87 | $71.15 | $71.61 | $71.61 | 149,416 |
| 2024-04-15 | $71.33 | $71.90 | $70.86 | $71.12 | $71.12 | 369,619 |
| 2024-04-12 | $72.39 | $72.39 | $71.23 | $71.42 | $71.42 | 261,880 |
| 2024-04-11 | $72.59 | $73.16 | $72.33 | $72.68 | $72.68 | 118,845 |
| 2024-04-10 | $73.02 | $73.69 | $72.58 | $72.60 | $72.60 | 124,892 |
| 2024-04-09 | $73.62 | $73.89 | $73.45 | $73.89 | $73.89 | 177,448 |
| 2024-04-08 | $73.63 | $74.07 | $73.40 | $73.70 | $73.70 | 102,300 |
| 2024-04-05 | $73.39 | $74.13 | $73.31 | $73.76 | $73.76 | 160,240 |
| 2024-04-04 | $73.30 | $73.62 | $72.85 | $72.88 | $72.88 | 114,873 |
| 2024-04-03 | $73.50 | $73.50 | $72.50 | $73.02 | $73.02 | 201,405 |
| 2024-04-02 | $73.83 | $73.88 | $73.05 | $73.83 | $73.83 | 197,375 |
| 2024-04-01 | $74.44 | $74.44 | $73.67 | $73.94 | $73.94 | 127,707 |
| 2024-03-28 | $73.15 | $73.81 | $73.04 | $73.35 | $73.35 | 157,503 |
| 2024-03-27 | $72.91 | $73.27 | $72.19 | $72.31 | $72.31 | 155,470 |
| 2024-03-26 | $73.40 | $73.61 | $72.78 | $72.80 | $72.80 | 144,802 |
| 2024-03-25 | $73.22 | $73.56 | $73.02 | $73.41 | $73.41 | 164,698 |
| 2024-03-22 | $73.50 | $74.19 | $73.48 | $73.48 | $73.48 | 209,239 |
| 2024-03-21 | $72.31 | $73.67 | $72.06 | $72.90 | $72.90 | 163,885 |
| 2024-03-20 | $72.94 | $73.04 | $72.14 | $72.81 | $72.81 | 162,031 |
| 2024-03-19 | $73.96 | $74.13 | $72.53 | $73.04 | $73.04 | 429,322 |
| 2024-03-18 | $75.65 | $75.79 | $75.34 | $75.49 | $75.49 | 244,969 |
| 2024-03-15 | $75.51 | $75.96 | $75.22 | $75.24 | $75.24 | 200,337 |
| 2024-03-14 | $75.30 | $75.49 | $74.90 | $75.45 | $75.45 | 136,653 |
| 2024-03-13 | $76.23 | $76.38 | $74.90 | $75.27 | $75.27 | 158,700 |
| 2024-03-12 | $76.73 | $76.73 | $76.23 | $76.32 | $76.32 | 136,552 |
| 2024-03-11 | $76.82 | $77.29 | $76.76 | $77.26 | $77.26 | 118,654 |
| 2024-03-08 | $76.35 | $76.87 | $76.18 | $76.58 | $76.58 | 125,706 |
| 2024-03-07 | $76.01 | $76.66 | $76.01 | $76.35 | $76.35 | 134,155 |
| 2024-03-06 | $75.87 | $76.29 | $75.39 | $75.62 | $75.62 | 186,804 |
| 2024-03-05 | $76.46 | $76.46 | $75.61 | $75.81 | $75.81 | 286,166 |
| 2024-03-04 | $75.77 | $76.27 | $75.63 | $76.06 | $76.06 | 120,913 |
| 2024-03-01 | $74.66 | $75.15 | $74.01 | $74.82 | $74.82 | 165,045 |
| 2024-02-29 | $77.07 | $77.14 | $76.61 | $76.78 | $76.78 | 189,491 |
| 2024-02-28 | $76.69 | $77.19 | $76.64 | $77.09 | $77.09 | 122,260 |
| 2024-02-27 | $77.08 | $77.50 | $76.82 | $76.83 | $76.83 | 168,037 |
| 2024-02-26 | $77.47 | $77.59 | $76.97 | $77.09 | $77.09 | 101,252 |
| 2024-02-23 | $77.00 | $77.72 | $77.00 | $77.59 | $77.59 | 128,211 |
| 2024-02-22 | $75.90 | $76.96 | $75.85 | $76.81 | $76.81 | 177,460 |
| 2024-02-21 | $76.20 | $76.20 | $75.30 | $75.65 | $75.65 | 234,282 |
| 2024-02-20 | $75.75 | $76.64 | $75.65 | $76.04 | $76.04 | 346,683 |
| 2024-02-16 | $75.40 | $75.99 | $75.17 | $75.46 | $75.46 | 160,684 |
| 2024-02-15 | $75.54 | $75.73 | $74.56 | $75.01 | $75.01 | 214,724 |
| 2024-02-14 | $74.76 | $75.60 | $74.76 | $75.54 | $75.54 | 178,897 |
| 2024-02-13 | $75.29 | $75.49 | $74.27 | $74.76 | $74.76 | 323,889 |
| 2024-02-12 | $75.40 | $75.86 | $75.13 | $75.51 | $75.51 | 221,396 |
| 2024-02-09 | $73.27 | $74.15 | $73.27 | $74.13 | $74.13 | 150,723 |
| 2024-02-08 | $73.19 | $73.55 | $72.92 | $73.27 | $73.27 | 213,409 |
| 2024-02-07 | $73.50 | $73.92 | $73.36 | $73.40 | $73.40 | 218,506 |
| 2024-02-06 | $73.77 | $73.79 | $72.91 | $73.20 | $73.20 | 377,740 |
| 2024-02-05 | $72.73 | $73.28 | $72.60 | $72.85 | $72.85 | 192,505 |
| 2024-02-02 | $72.42 | $72.42 | $71.46 | $72.19 | $72.19 | 239,885 |
| 2024-02-01 | $71.60 | $72.64 | $71.36 | $72.38 | $72.38 | 166,395 |
| 2024-01-31 | $72.97 | $73.60 | $71.66 | $71.95 | $71.95 | 453,908 |
| 2024-01-30 | $70.10 | $71.00 | $69.23 | $69.39 | $69.39 | 311,048 |
| 2024-01-29 | $70.73 | $70.73 | $69.56 | $70.04 | $70.04 | 213,904 |
| 2024-01-26 | $69.73 | $69.73 | $69.44 | $69.54 | $69.54 | 156,170 |
| 2024-01-25 | $69.77 | $70.00 | $69.18 | $69.47 | $69.47 | 194,307 |
| 2024-01-24 | $71.00 | $72.16 | $70.28 | $70.34 | $70.34 | 309,342 |
| 2024-01-23 | $67.60 | $68.22 | $67.60 | $68.21 | $68.21 | 198,349 |
| 2024-01-22 | $67.80 | $67.99 | $67.35 | $67.36 | $67.36 | 100,310 |
| 2024-01-19 | $68.19 | $68.19 | $67.69 | $67.89 | $67.89 | 99,904 |
| 2024-01-18 | $67.85 | $68.18 | $67.71 | $68.15 | $68.15 | 125,936 |
| 2024-01-17 | $68.25 | $68.25 | $67.16 | $67.37 | $67.37 | 205,580 |
| 2024-01-16 | $69.33 | $69.48 | $68.80 | $68.93 | $68.93 | 215,491 |
| 2024-01-12 | $68.24 | $69.64 | $67.80 | $69.38 | $69.38 | 412,554 |
| 2024-01-11 | $68.42 | $68.60 | $68.04 | $68.14 | $68.14 | 205,531 |
| 2024-01-10 | $69.54 | $70.01 | $69.29 | $69.83 | $69.83 | 112,423 |
| 2024-01-09 | $69.66 | $69.66 | $69.13 | $69.38 | $69.38 | 141,469 |
| 2024-01-08 | $70.10 | $70.10 | $69.31 | $69.86 | $69.86 | 183,614 |
| 2024-01-05 | $70.31 | $70.85 | $70.27 | $70.53 | $70.53 | 159,493 |
| 2024-01-04 | $70.44 | $70.99 | $70.22 | $70.22 | $70.22 | 147,510 |
| 2024-01-03 | $70.70 | $71.06 | $70.45 | $70.51 | $70.51 | 156,663 |
| 2024-01-02 | $70.17 | $71.13 | $70.10 | $70.83 | $70.83 | 196,681 |
| 2023-12-29 | $69.53 | $69.81 | $69.21 | $69.58 | $69.58 | 78,677 |
| 2023-12-28 | $69.70 | $69.99 | $69.51 | $69.76 | $69.76 | 211,580 |
| 2023-12-27 | $67.89 | $68.19 | $67.79 | $68.17 | $68.17 | 271,881 |
| 2023-12-26 | $67.41 | $67.53 | $67.05 | $67.28 | $67.28 | 147,656 |
| 2023-12-22 | $67.61 | $67.84 | $67.11 | $67.33 | $67.33 | 241,697 |
| 2023-12-21 | $66.77 | $67.17 | $66.55 | $66.81 | $66.81 | 239,904 |
| 2023-12-20 | $67.75 | $67.75 | $66.32 | $66.37 | $66.37 | 215,006 |
| 2023-12-19 | $67.49 | $68.41 | $67.49 | $68.18 | $68.18 | 249,492 |
| 2023-12-18 | $67.07 | $67.32 | $66.89 | $67.21 | $67.21 | 282,699 |
| 2023-12-15 | $66.78 | $67.04 | $66.48 | $66.62 | $66.62 | 334,290 |
| 2023-12-14 | $67.36 | $67.52 | $66.40 | $66.69 | $66.69 | 243,592 |
| 2023-12-13 | $67.12 | $67.47 | $66.52 | $67.30 | $67.30 | 263,540 |
| 2023-12-12 | $66.33 | $66.33 | $65.45 | $66.20 | $66.20 | 460,825 |
| 2023-12-11 | $66.48 | $66.48 | $64.50 | $64.86 | $64.86 | 498,700 |
| 2023-12-08 | $69.24 | $69.57 | $68.51 | $68.86 | $68.86 | 409,773 |
| 2023-12-07 | $69.50 | $69.80 | $69.12 | $69.75 | $69.75 | 398,053 |
| 2023-12-06 | $69.27 | $69.74 | $69.03 | $69.43 | $69.43 | 814,305 |
| 2023-12-05 | $69.77 | $69.92 | $69.32 | $69.76 | $69.76 | 163,884 |
| 2023-12-04 | $69.52 | $70.04 | $69.47 | $69.83 | $69.83 | 349,987 |
| 2023-12-01 | $69.73 | $69.86 | $69.20 | $69.58 | $69.58 | 299,086 |
| 2023-11-30 | $69.00 | $70.03 | $68.86 | $69.90 | $69.90 | 371,125 |
| 2023-11-29 | $68.17 | $68.49 | $68.00 | $68.21 | $68.21 | 268,215 |
| 2023-11-28 | $68.01 | $68.22 | $67.75 | $67.86 | $67.86 | 211,063 |
| 2023-11-27 | $68.13 | $68.23 | $67.54 | $67.70 | $67.70 | 125,985 |
| 2023-11-24 | $67.74 | $68.47 | $67.67 | $68.23 | $68.23 | 80,878 |
| 2023-11-22 | $68.34 | $69.06 | $67.57 | $67.66 | $67.66 | 181,638 |
| 2023-11-21 | $67.79 | $68.52 | $67.75 | $68.27 | $68.27 | 156,231 |
| 2023-11-20 | $66.88 | $67.62 | $66.88 | $67.50 | $67.50 | 113,857 |
| 2023-11-17 | $66.86 | $67.34 | $66.73 | $66.88 | $66.88 | 266,381 |
| 2023-11-16 | $66.41 | $66.91 | $65.92 | $66.37 | $66.37 | 213,638 |
| 2023-11-15 | $65.20 | $65.91 | $65.14 | $65.72 | $65.72 | 284,083 |
| 2023-11-14 | $65.41 | $65.69 | $65.05 | $65.27 | $65.27 | 211,406 |
| 2023-11-13 | $65.31 | $65.46 | $64.86 | $64.92 | $64.92 | 188,808 |
| 2023-11-10 | $64.88 | $65.78 | $64.83 | $65.45 | $65.45 | 162,913 |
| 2023-11-09 | $66.35 | $66.35 | $64.64 | $64.77 | $64.77 | 208,952 |
| 2023-11-08 | $65.64 | $66.40 | $65.48 | $66.35 | $66.35 | 173,990 |
| 2023-11-07 | $65.40 | $65.40 | $64.86 | $64.95 | $64.95 | 350,908 |
| 2023-11-06 | $64.65 | $64.83 | $64.37 | $64.74 | $64.74 | 186,950 |
| 2023-11-03 | $64.01 | $64.57 | $63.72 | $64.27 | $64.27 | 405,825 |
| 2023-11-02 | $65.09 | $65.09 | $64.25 | $64.54 | $64.54 | 252,270 |
| 2023-11-01 | $65.18 | $65.55 | $64.98 | $65.50 | $65.50 | 309,560 |
| 2023-10-31 | $65.25 | $65.34 | $64.81 | $65.13 | $65.13 | 433,330 |
| 2023-10-30 | $64.86 | $65.00 | $64.45 | $64.77 | $64.77 | 194,431 |
| 2023-10-27 | $64.39 | $65.65 | $64.09 | $65.05 | $65.05 | 277,774 |
| 2023-10-26 | $65.49 | $65.65 | $64.41 | $64.60 | $64.60 | 440,984 |
| 2023-10-25 | $66.19 | $66.61 | $65.94 | $66.11 | $66.11 | 212,733 |
| 2023-10-24 | $66.66 | $67.09 | $66.40 | $66.78 | $66.78 | 406,375 |
| 2023-10-23 | $66.00 | $66.72 | $66.00 | $66.49 | $66.49 | 161,340 |
| 2023-10-20 | $67.00 | $67.18 | $66.22 | $66.22 | $66.22 | 243,632 |
| 2023-10-19 | $67.45 | $67.79 | $66.73 | $67.21 | $67.21 | 272,416 |
| 2023-10-18 | $67.70 | $68.12 | $67.34 | $67.75 | $67.75 | 329,179 |
| 2023-10-17 | $66.88 | $66.96 | $66.03 | $66.32 | $66.32 | 224,181 |
| 2023-10-16 | $66.98 | $67.08 | $66.51 | $66.72 | $66.72 | 233,267 |
| 2023-10-13 | $65.79 | $66.61 | $65.48 | $66.43 | $66.43 | 248,805 |
| 2023-10-12 | $67.13 | $67.13 | $65.77 | $66.10 | $66.10 | 231,734 |
| 2023-10-11 | $67.31 | $67.40 | $66.86 | $67.39 | $67.39 | 153,232 |
| 2023-10-10 | $66.31 | $67.13 | $66.17 | $66.76 | $66.76 | 385,024 |
| 2023-10-09 | $66.62 | $67.00 | $66.36 | $66.65 | $66.65 | 182,685 |
| 2023-10-06 | $65.83 | $66.59 | $65.54 | $66.32 | $66.32 | 278,828 |
| 2023-10-05 | $65.66 | $66.00 | $65.40 | $65.74 | $65.74 | 207,912 |
| 2023-10-04 | $65.80 | $65.95 | $65.34 | $65.87 | $65.87 | 178,628 |
| 2023-10-03 | $65.93 | $66.17 | $65.77 | $66.10 | $66.10 | 167,652 |
| 2023-10-02 | $66.79 | $66.86 | $66.31 | $66.49 | $66.49 | 208,821 |
| 2023-09-29 | $67.62 | $67.85 | $66.80 | $66.87 | $66.87 | 255,159 |
| 2023-09-28 | $65.56 | $66.06 | $65.27 | $66.04 | $66.04 | 388,165 |
| 2023-09-27 | $66.24 | $66.60 | $65.42 | $65.76 | $65.76 | 167,710 |
| 2023-09-26 | $65.87 | $66.46 | $65.86 | $65.94 | $65.94 | 189,601 |
| 2023-09-25 | $66.02 | $66.26 | $65.70 | $66.03 | $66.03 | 215,157 |
| 2023-09-22 | $67.19 | $67.22 | $66.36 | $66.50 | $66.50 | 237,044 |
| 2023-09-21 | $68.36 | $68.84 | $67.91 | $67.91 | $67.91 | 252,147 |
| 2023-09-20 | $68.50 | $69.00 | $68.11 | $68.20 | $68.20 | 309,131 |
| 2023-09-19 | $68.79 | $68.93 | $68.10 | $68.63 | $68.63 | 363,449 |
| 2023-09-18 | $69.09 | $69.15 | $68.51 | $68.67 | $68.67 | 154,528 |
| 2023-09-15 | $69.80 | $70.29 | $69.65 | $69.85 | $69.85 | 224,405 |
| 2023-09-14 | $69.70 | $69.84 | $69.23 | $69.53 | $69.53 | 241,281 |
| 2023-09-13 | $69.24 | $69.66 | $69.18 | $69.65 | $69.65 | 304,807 |
| 2023-09-12 | $68.56 | $69.23 | $68.56 | $68.84 | $68.84 | 237,436 |
| 2023-09-11 | $68.00 | $68.64 | $68.00 | $68.28 | $68.28 | 187,431 |
| 2023-09-08 | $67.21 | $67.93 | $67.21 | $67.80 | $67.80 | 208,976 |
| 2023-09-07 | $67.59 | $67.59 | $67.01 | $67.29 | $67.29 | 290,263 |
| 2023-09-06 | $67.04 | $67.45 | $66.96 | $67.03 | $67.03 | 248,674 |
| 2023-09-05 | $67.78 | $67.78 | $66.82 | $66.90 | $66.90 | 199,833 |
| 2023-09-01 | $67.84 | $68.24 | $67.63 | $68.04 | $68.04 | 314,204 |
| 2023-08-31 | $68.34 | $68.51 | $67.85 | $67.98 | $67.98 | 366,375 |
| 2023-08-30 | $69.15 | $69.43 | $68.63 | $68.76 | $68.76 | 447,529 |
| 2023-08-29 | $69.58 | $69.98 | $69.52 | $69.76 | $69.76 | 410,162 |
| 2023-08-28 | $70.26 | $70.53 | $70.19 | $70.32 | $70.32 | 159,082 |
| 2023-08-25 | $70.54 | $70.70 | $70.03 | $70.30 | $70.30 | 184,890 |
| 2023-08-24 | $72.00 | $72.14 | $70.82 | $70.98 | $70.98 | 484,804 |
| 2023-08-23 | $72.10 | $73.17 | $72.10 | $72.77 | $72.77 | 444,524 |
| 2023-08-22 | $71.93 | $71.96 | $71.32 | $71.47 | $71.47 | 460,327 |
| 2023-08-21 | $71.66 | $72.03 | $71.54 | $71.73 | $71.73 | 536,648 |
| 2023-08-18 | $71.08 | $71.42 | $70.80 | $71.40 | $71.40 | 442,190 |
| 2023-08-17 | $71.44 | $71.74 | $71.20 | $71.44 | $71.44 | 524,699 |
| 2023-08-16 | $71.47 | $71.70 | $70.98 | $71.00 | $71.00 | 477,921 |
| 2023-08-15 | $70.76 | $71.20 | $70.50 | $71.07 | $71.07 | 257,868 |
| 2023-08-14 | $71.40 | $71.40 | $70.50 | $70.84 | $70.84 | 343,417 |
| 2023-08-11 | $71.62 | $71.64 | $70.96 | $71.53 | $71.53 | 421,130 |
| 2023-08-10 | $71.87 | $72.13 | $71.36 | $71.77 | $71.77 | 552,484 |
| 2023-08-09 | $71.60 | $72.05 | $71.28 | $71.54 | $71.54 | 342,254 |
| 2023-08-08 | $69.30 | $70.14 | $68.85 | $69.99 | $69.99 | 553,528 |
| 2023-08-07 | $68.88 | $69.37 | $68.82 | $69.13 | $69.13 | 402,631 |
| 2023-08-04 | $68.86 | $69.50 | $68.43 | $69.17 | $69.17 | 283,468 |
| 2023-08-03 | $69.05 | $69.29 | $68.40 | $68.91 | $68.91 | 281,550 |
| 2023-08-02 | $68.87 | $69.40 | $68.67 | $69.35 | $69.35 | 286,236 |
| 2023-08-01 | $68.91 | $69.49 | $68.57 | $69.28 | $69.28 | 234,639 |
| 2023-07-31 | $68.81 | $68.92 | $68.49 | $68.68 | $68.68 | 254,771 |
| 2023-07-28 | $68.29 | $68.90 | $68.07 | $68.81 | $68.81 | 174,191 |
| 2023-07-27 | $67.42 | $68.17 | $67.15 | $67.94 | $67.46 | 183,774 |
| 2023-07-26 | $65.78 | $68.33 | $65.07 | $68.05 | $67.57 | 301,745 |
| 2023-07-25 | $66.06 | $66.20 | $65.68 | $65.91 | $65.45 | 172,216 |
| 2023-07-24 | $65.70 | $66.02 | $65.37 | $65.50 | $65.04 | 173,509 |
| 2023-07-21 | $64.60 | $65.00 | $64.39 | $64.83 | $64.37 | 129,004 |
| 2023-07-20 | $64.38 | $64.68 | $64.19 | $64.50 | $64.05 | 200,186 |
| 2023-07-19 | $63.42 | $63.93 | $63.28 | $63.32 | $63.32 | 162,571 |
| 2023-07-18 | $62.97 | $63.32 | $62.68 | $63.01 | $63.01 | 131,786 |
| 2023-07-17 | $63.29 | $63.45 | $63.14 | $63.18 | $63.18 | 215,612 |
| 2023-07-14 | $62.05 | $62.21 | $61.60 | $61.90 | $61.90 | 173,445 |
| 2023-07-13 | $62.16 | $62.52 | $62.00 | $62.44 | $62.44 | 267,173 |
| 2023-07-12 | $63.02 | $63.18 | $62.67 | $62.70 | $62.70 | 247,514 |
| 2023-07-11 | $62.38 | $62.97 | $62.18 | $62.67 | $62.67 | 370,614 |
| 2023-07-10 | $62.26 | $62.80 | $62.20 | $62.53 | $62.53 | 104,627 |
| 2023-07-07 | $62.64 | $62.74 | $62.28 | $62.40 | $62.40 | 121,994 |
| 2023-07-06 | $63.39 | $63.43 | $62.94 | $63.25 | $62.76 | 320,500 |
| 2023-07-05 | $62.76 | $63.34 | $62.67 | $63.20 | $63.20 | 137,034 |
| 2023-07-03 | $62.74 | $62.87 | $62.27 | $62.53 | $62.53 | 136,736 |
| 2023-06-30 | $63.27 | $63.32 | $62.74 | $63.11 | $63.11 | 240,149 |
| 2023-06-29 | $62.41 | $62.74 | $62.16 | $62.65 | $62.65 | 154,993 |
| 2023-06-28 | $62.07 | $62.41 | $62.00 | $62.40 | $62.40 | 150,387 |
| 2023-06-27 | $61.44 | $61.58 | $61.26 | $61.34 | $61.34 | 136,859 |
| 2023-06-26 | $61.61 | $61.72 | $61.25 | $61.44 | $61.44 | 218,348 |
| 2023-06-23 | $61.45 | $61.53 | $60.84 | $61.00 | $61.00 | 148,346 |
| 2023-06-22 | $60.34 | $60.70 | $60.10 | $60.54 | $60.54 | 271,411 |
| 2023-06-21 | $60.19 | $60.71 | $59.85 | $60.68 | $60.68 | 218,554 |
| 2023-06-20 | $60.22 | $60.58 | $60.22 | $60.41 | $60.41 | 211,675 |
| 2023-06-16 | $60.27 | $60.28 | $59.73 | $60.27 | $60.27 | 260,855 |
| 2023-06-15 | $58.53 | $59.52 | $58.49 | $59.41 | $59.41 | 223,953 |
| 2023-06-14 | $57.62 | $58.06 | $57.58 | $57.71 | $57.71 | 282,778 |
| 2023-06-13 | $57.40 | $57.80 | $57.40 | $57.78 | $57.78 | 134,369 |
| 2023-06-12 | $57.06 | $57.16 | $56.81 | $56.97 | $56.97 | 115,052 |
| 2023-06-09 | $56.79 | $57.25 | $56.45 | $57.23 | $57.23 | 127,528 |
| 2023-06-08 | $56.92 | $57.05 | $56.64 | $56.99 | $56.99 | 206,977 |
| 2023-06-07 | $57.12 | $57.40 | $56.89 | $57.05 | $57.05 | 226,885 |
| 2023-06-06 | $56.71 | $56.78 | $56.41 | $56.74 | $56.74 | 228,456 |
| 2023-06-05 | $56.27 | $56.46 | $56.08 | $56.41 | $56.41 | 202,315 |
| 2023-06-02 | $56.32 | $56.81 | $56.28 | $56.72 | $56.72 | 173,740 |
| 2023-06-01 | $56.09 | $56.20 | $55.69 | $55.82 | $55.82 | 319,197 |
| 2023-05-31 | $54.48 | $55.25 | $54.48 | $55.19 | $55.19 | 286,811 |
| 2023-05-30 | $54.29 | $54.57 | $54.03 | $54.48 | $54.48 | 191,995 |
| 2023-05-26 | $54.75 | $54.97 | $54.36 | $54.50 | $54.50 | 280,485 |
| 2023-05-25 | $54.53 | $55.12 | $54.15 | $54.46 | $54.46 | 119,273 |
| 2023-05-24 | $54.81 | $54.87 | $54.42 | $54.70 | $54.70 | 195,472 |
| 2023-05-23 | $54.28 | $54.36 | $53.88 | $54.06 | $54.06 | 290,793 |
| 2023-05-22 | $53.98 | $54.45 | $53.98 | $54.13 | $54.13 | 180,181 |
| 2023-05-19 | $53.48 | $53.72 | $53.13 | $53.49 | $53.49 | 397,858 |
| 2023-05-18 | $53.86 | $53.86 | $53.12 | $53.34 | $53.34 | 227,671 |
| 2023-05-17 | $54.76 | $54.79 | $54.35 | $54.61 | $54.61 | 135,613 |
| 2023-05-16 | $55.09 | $55.18 | $54.83 | $55.15 | $55.15 | 247,165 |
| 2023-05-15 | $54.99 | $55.36 | $54.80 | $55.30 | $55.30 | 320,876 |
| 2023-05-12 | $54.44 | $54.96 | $54.00 | $54.48 | $54.48 | 537,173 |
| 2023-05-11 | $55.51 | $55.72 | $54.75 | $54.76 | $54.76 | 547,977 |
| 2023-05-10 | $57.80 | $58.69 | $56.50 | $58.55 | $58.55 | 504,451 |
| 2023-05-09 | $60.54 | $60.75 | $60.29 | $60.37 | $60.37 | 301,044 |
| 2023-05-08 | $60.56 | $60.71 | $60.32 | $60.45 | $60.45 | 250,520 |
| 2023-05-05 | $60.76 | $60.95 | $60.66 | $60.78 | $60.78 | 231,490 |
| 2023-05-04 | $61.20 | $61.31 | $60.72 | $60.94 | $60.94 | 206,628 |
| 2023-05-03 | $61.11 | $61.38 | $60.82 | $61.07 | $61.07 | 279,992 |
| 2023-05-02 | $60.93 | $61.40 | $60.72 | $61.08 | $61.08 | 303,237 |
| 2023-05-01 | $60.31 | $60.90 | $60.23 | $60.89 | $60.89 | 157,364 |
| 2023-04-28 | $60.72 | $60.72 | $60.35 | $60.46 | $60.46 | 135,843 |
| 2023-04-27 | $60.43 | $60.59 | $60.15 | $60.58 | $60.58 | 167,730 |
| 2023-04-26 | $59.56 | $59.69 | $59.42 | $59.47 | $59.47 | 247,887 |
| 2023-04-25 | $59.51 | $59.52 | $59.08 | $59.27 | $59.27 | 342,446 |
| 2023-04-24 | $59.25 | $59.30 | $59.01 | $59.08 | $59.08 | 266,071 |
| 2023-04-21 | $60.01 | $60.45 | $59.84 | $60.44 | $60.44 | 260,530 |
| 2023-04-20 | $59.74 | $59.89 | $59.46 | $59.66 | $59.66 | 290,089 |
| 2023-04-19 | $60.66 | $60.73 | $60.22 | $60.29 | $60.29 | 184,854 |
| 2023-04-18 | $60.64 | $60.64 | $60.25 | $60.34 | $60.34 | 284,753 |
| 2023-04-17 | $59.84 | $60.03 | $59.49 | $59.95 | $59.95 | 232,319 |
| 2023-04-14 | $60.25 | $60.34 | $59.98 | $60.09 | $60.09 | 163,805 |
| 2023-04-13 | $59.96 | $60.30 | $59.81 | $60.28 | $60.28 | 303,348 |
| 2023-04-12 | $60.10 | $60.45 | $59.85 | $60.05 | $60.05 | 242,218 |
| 2023-04-11 | $58.72 | $58.86 | $58.60 | $58.74 | $58.74 | 215,282 |
| 2023-04-10 | $58.90 | $59.14 | $58.66 | $58.97 | $58.97 | 159,404 |
| 2023-04-06 | $58.08 | $58.86 | $58.08 | $58.80 | $58.80 | 286,540 |
| 2023-04-05 | $57.79 | $58.03 | $57.41 | $57.95 | $57.95 | 290,271 |
| 2023-04-04 | $57.28 | $57.73 | $57.24 | $57.48 | $57.48 | 269,778 |
| 2023-04-03 | $57.25 | $57.43 | $56.81 | $57.34 | $57.34 | 242,330 |
| 2023-03-31 | $56.85 | $57.11 | $56.72 | $56.93 | $56.93 | 205,386 |
| 2023-03-30 | $56.69 | $56.80 | $56.29 | $56.31 | $56.31 | 116,705 |
| 2023-03-29 | $56.37 | $56.43 | $56.10 | $56.37 | $56.37 | 366,354 |
| 2023-03-28 | $55.48 | $56.13 | $55.48 | $56.08 | $56.08 | 301,854 |
| 2023-03-27 | $54.91 | $55.41 | $54.91 | $55.24 | $55.24 | 191,815 |
| 2023-03-24 | $54.61 | $54.95 | $54.35 | $54.78 | $54.78 | 233,162 |
| 2023-03-23 | $54.35 | $54.82 | $54.34 | $54.48 | $54.48 | 181,946 |
| 2023-03-22 | $54.78 | $55.00 | $54.33 | $54.36 | $54.36 | 195,873 |
| 2023-03-21 | $54.47 | $54.47 | $53.88 | $54.37 | $54.37 | 255,066 |
| 2023-03-20 | $55.14 | $55.14 | $54.36 | $54.58 | $54.58 | 281,602 |
| 2023-03-17 | $54.95 | $55.59 | $54.35 | $55.12 | $55.12 | 378,092 |
| 2023-03-16 | $53.03 | $54.21 | $53.03 | $54.21 | $54.21 | 181,092 |
| 2023-03-15 | $53.11 | $53.50 | $53.05 | $53.38 | $53.38 | 161,821 |
| 2023-03-14 | $53.42 | $53.77 | $53.19 | $53.56 | $53.56 | 326,607 |
| 2023-03-13 | $53.01 | $54.20 | $53.01 | $53.75 | $53.75 | 206,977 |
| 2023-03-10 | $53.71 | $53.95 | $53.30 | $53.43 | $53.43 | 102,273 |
| 2023-03-09 | $53.70 | $53.90 | $53.32 | $53.56 | $53.56 | 165,679 |
| 2023-03-08 | $54.12 | $54.48 | $54.02 | $54.25 | $54.25 | 121,386 |
| 2023-03-07 | $54.49 | $54.59 | $54.22 | $54.28 | $54.28 | 195,668 |
| 2023-03-06 | $54.35 | $54.50 | $54.24 | $54.42 | $54.42 | 103,566 |
| 2023-03-03 | $54.09 | $54.40 | $54.06 | $54.29 | $54.29 | 155,942 |
| 2023-03-02 | $53.25 | $53.79 | $53.25 | $53.66 | $53.66 | 142,850 |
| 2023-03-01 | $52.62 | $53.36 | $52.55 | $53.20 | $53.20 | 226,991 |
| 2023-02-28 | $52.96 | $53.01 | $52.24 | $52.25 | $52.25 | 280,702 |
| 2023-02-27 | $54.25 | $54.25 | $53.69 | $53.74 | $53.74 | 201,557 |
| 2023-02-24 | $54.64 | $54.64 | $54.11 | $54.17 | $54.17 | 149,324 |
| 2023-02-23 | $54.10 | $54.64 | $54.10 | $54.64 | $54.64 | 141,554 |
| 2023-02-22 | $54.55 | $54.70 | $54.27 | $54.36 | $54.36 | 125,077 |
| 2023-02-21 | $54.80 | $54.90 | $54.43 | $54.52 | $54.52 | 115,363 |
| 2023-02-17 | $55.01 | $55.44 | $54.82 | $55.24 | $55.24 | 148,763 |
| 2023-02-16 | $54.99 | $55.34 | $54.71 | $54.89 | $54.89 | 237,582 |
| 2023-02-15 | $55.13 | $55.47 | $55.06 | $55.19 | $55.19 | 198,820 |
| 2023-02-14 | $55.28 | $55.58 | $55.00 | $55.40 | $55.40 | 203,881 |
| 2023-02-13 | $55.05 | $55.51 | $54.96 | $55.31 | $55.31 | 159,511 |
| 2023-02-10 | $54.66 | $54.93 | $54.48 | $54.91 | $54.91 | 113,874 |
| 2023-02-09 | $55.27 | $55.27 | $54.18 | $54.37 | $54.37 | 184,863 |
| 2023-02-08 | $54.53 | $55.10 | $54.46 | $54.96 | $54.96 | 129,844 |
| 2023-02-07 | $53.77 | $54.25 | $53.51 | $54.22 | $54.22 | 162,969 |
| 2023-02-06 | $53.10 | $53.15 | $52.91 | $52.96 | $52.96 | 113,110 |
| 2023-02-03 | $53.40 | $53.54 | $52.85 | $53.09 | $53.09 | 145,685 |
| 2023-02-02 | $53.92 | $53.92 | $53.36 | $53.83 | $53.83 | 235,183 |
| 2023-02-01 | $54.02 | $54.05 | $53.30 | $53.88 | $53.88 | 163,305 |
| 2023-01-31 | $53.33 | $53.81 | $53.17 | $53.80 | $53.80 | 217,252 |
| 2023-01-30 | $53.11 | $53.77 | $53.11 | $53.52 | $53.52 | 130,637 |
| 2023-01-27 | $52.70 | $53.43 | $52.68 | $53.34 | $53.34 | 129,035 |
| 2023-01-26 | $52.69 | $52.69 | $52.23 | $52.50 | $52.50 | 88,069 |
| 2023-01-25 | $51.18 | $52.60 | $51.17 | $52.36 | $52.36 | 177,540 |
| 2023-01-24 | $52.25 | $52.31 | $51.70 | $51.90 | $51.90 | 203,927 |
| 2023-01-23 | $53.00 | $53.43 | $52.80 | $53.18 | $53.18 | 136,338 |
| 2023-01-20 | $53.70 | $53.86 | $53.42 | $53.65 | $53.65 | 155,356 |
| 2023-01-19 | $53.89 | $53.89 | $53.28 | $53.51 | $53.51 | 149,036 |
| 2023-01-18 | $54.08 | $54.39 | $53.89 | $54.01 | $54.01 | 206,930 |
| 2023-01-17 | $53.58 | $53.98 | $53.49 | $53.79 | $53.79 | 170,613 |
| 2023-01-13 | $53.32 | $53.68 | $53.07 | $53.60 | $53.60 | 160,185 |
| 2023-01-12 | $53.25 | $53.64 | $52.82 | $53.37 | $53.37 | 163,820 |
| 2023-01-11 | $52.87 | $53.11 | $52.40 | $52.59 | $52.59 | 298,446 |
| 2023-01-10 | $52.83 | $53.45 | $52.71 | $53.23 | $53.23 | 341,915 |
| 2023-01-09 | $53.11 | $53.42 | $52.78 | $53.13 | $53.13 | 248,584 |
| 2023-01-06 | $51.83 | $53.14 | $51.65 | $52.70 | $52.70 | 393,139 |
| 2023-01-05 | $52.20 | $52.53 | $51.53 | $51.61 | $51.61 | 203,306 |
| 2023-01-04 | $51.94 | $52.29 | $51.76 | $52.04 | $52.04 | 212,348 |
| 2023-01-03 | $51.74 | $51.93 | $51.31 | $51.73 | $51.73 | 186,654 |
| 2022-12-30 | $51.75 | $51.99 | $51.27 | $51.75 | $51.75 | 125,654 |
| 2022-12-29 | $51.85 | $52.56 | $51.85 | $52.12 | $52.12 | 97,212 |
| 2022-12-28 | $51.38 | $51.83 | $51.27 | $51.72 | $51.72 | 121,841 |
| 2022-12-27 | $51.96 | $51.96 | $51.11 | $51.18 | $51.18 | 154,816 |
| 2022-12-23 | $52.75 | $52.75 | $52.36 | $52.58 | $52.58 | 118,013 |
| 2022-12-22 | $52.92 | $53.24 | $52.85 | $53.20 | $53.20 | 248,789 |
| 2022-12-21 | $53.28 | $53.81 | $53.23 | $53.68 | $53.68 | 99,107 |
| 2022-12-20 | $52.88 | $53.12 | $52.69 | $53.07 | $53.07 | 90,487 |
| 2022-12-19 | $53.51 | $53.62 | $52.76 | $52.85 | $52.85 | 111,100 |
| 2022-12-16 | $52.34 | $52.83 | $52.21 | $52.69 | $52.69 | 218,976 |
| 2022-12-15 | $54.43 | $54.43 | $53.45 | $53.52 | $53.52 | 112,146 |
| 2022-12-14 | $54.95 | $55.31 | $54.66 | $54.89 | $54.89 | 116,099 |
| 2022-12-13 | $55.07 | $55.15 | $54.50 | $54.62 | $54.62 | 139,374 |
| 2022-12-12 | $54.31 | $54.46 | $54.12 | $54.31 | $54.31 | 126,034 |
| 2022-12-09 | $53.92 | $54.10 | $53.82 | $53.85 | $53.85 | 175,600 |
| 2022-12-08 | $53.05 | $53.82 | $53.05 | $53.71 | $53.71 | 213,618 |
| 2022-12-07 | $53.25 | $53.42 | $52.95 | $53.25 | $53.25 | 146,944 |
| 2022-12-06 | $53.56 | $53.57 | $52.79 | $53.24 | $53.24 | 213,628 |
| 2022-12-05 | $55.63 | $55.64 | $54.70 | $54.79 | $54.79 | 225,111 |
| 2022-12-02 | $55.92 | $56.65 | $55.64 | $56.29 | $56.29 | 255,245 |
| 2022-12-01 | $56.00 | $56.44 | $55.89 | $56.12 | $56.12 | 289,782 |
| 2022-11-30 | $55.76 | $56.49 | $55.25 | $56.31 | $56.31 | 475,204 |
| 2022-11-29 | $55.00 | $55.64 | $54.92 | $55.29 | $55.29 | 241,000 |
| 2022-11-28 | $54.52 | $54.94 | $54.40 | $54.56 | $54.56 | 222,292 |
| 2022-11-25 | $54.52 | $54.93 | $54.45 | $54.66 | $54.66 | 108,890 |
| 2022-11-23 | $54.42 | $54.93 | $54.02 | $54.48 | $54.48 | 162,640 |
| 2022-11-22 | $54.16 | $54.53 | $53.87 | $54.19 | $54.19 | 448,266 |
| 2022-11-21 | $53.54 | $54.38 | $53.45 | $54.07 | $54.07 | 193,322 |
| 2022-11-18 | $54.55 | $54.64 | $53.67 | $53.95 | $53.95 | 317,418 |
| 2022-11-17 | $54.30 | $54.99 | $54.11 | $54.62 | $54.62 | 195,422 |
| 2022-11-16 | $55.43 | $55.69 | $54.70 | $55.05 | $55.05 | 159,547 |
| 2022-11-15 | $55.07 | $55.84 | $54.79 | $55.03 | $55.03 | 246,954 |
| 2022-11-14 | $54.47 | $55.02 | $53.73 | $54.45 | $54.45 | 350,163 |
| 2022-11-11 | $57.22 | $57.22 | $56.20 | $56.89 | $56.89 | 157,680 |
| 2022-11-10 | $57.27 | $57.65 | $56.68 | $57.45 | $57.45 | 189,330 |
| 2022-11-09 | $56.08 | $56.59 | $55.93 | $56.00 | $56.00 | 300,107 |
| 2022-11-08 | $56.39 | $56.76 | $56.23 | $56.41 | $56.41 | 265,861 |
| 2022-11-07 | $55.36 | $56.71 | $55.16 | $56.39 | $56.39 | 488,750 |
| 2022-11-04 | $55.72 | $55.80 | $55.05 | $55.65 | $55.65 | 280,735 |
| 2022-11-03 | $55.43 | $55.90 | $54.81 | $55.86 | $55.86 | 224,520 |
| 2022-11-02 | $55.69 | $56.87 | $55.32 | $55.33 | $55.33 | 634,087 |
| 2022-11-01 | $55.28 | $55.84 | $55.12 | $55.74 | $55.74 | 343,839 |
| 2022-10-31 | $54.11 | $54.47 | $53.75 | $54.31 | $54.31 | 215,698 |
| 2022-10-28 | $53.87 | $55.29 | $53.72 | $55.27 | $55.27 | 141,136 |
| 2022-10-27 | $54.16 | $54.80 | $54.16 | $54.55 | $54.55 | 219,860 |
| 2022-10-26 | $53.84 | $54.08 | $53.62 | $53.98 | $53.98 | 137,265 |
| 2022-10-25 | $53.20 | $53.72 | $53.03 | $53.55 | $53.55 | 127,689 |
| 2022-10-24 | $52.55 | $52.96 | $52.34 | $52.55 | $52.55 | 76,946 |
| 2022-10-21 | $51.95 | $52.58 | $51.85 | $52.58 | $52.58 | 92,103 |
| 2022-10-20 | $52.33 | $52.45 | $51.80 | $51.93 | $51.93 | 162,578 |
| 2022-10-19 | $52.05 | $52.37 | $51.47 | $51.67 | $51.67 | 131,093 |
| 2022-10-18 | $53.05 | $53.48 | $52.75 | $53.04 | $53.04 | 130,764 |
| 2022-10-17 | $52.70 | $53.07 | $52.47 | $52.79 | $52.79 | 153,480 |
| 2022-10-14 | $52.03 | $52.30 | $51.70 | $51.74 | $51.74 | 193,700 |
| 2022-10-13 | $50.51 | $52.07 | $50.46 | $51.72 | $51.72 | 174,834 |
| 2022-10-12 | $51.28 | $51.60 | $50.99 | $51.12 | $51.12 | 140,978 |
| 2022-10-11 | $51.42 | $52.13 | $51.09 | $51.79 | $51.79 | 217,231 |
| 2022-10-10 | $52.75 | $53.00 | $52.49 | $52.58 | $52.58 | 137,948 |
| 2022-10-07 | $52.37 | $52.60 | $52.12 | $52.40 | $52.40 | 206,313 |
| 2022-10-06 | $53.23 | $53.40 | $52.64 | $52.75 | $52.75 | 346,087 |
| 2022-10-05 | $53.73 | $54.13 | $53.49 | $54.04 | $54.04 | 130,417 |
| 2022-10-04 | $54.08 | $54.33 | $53.76 | $54.06 | $54.06 | 247,200 |
| 2022-10-03 | $53.66 | $54.32 | $53.44 | $54.16 | $54.16 | 346,073 |
| 2022-09-30 | $52.26 | $53.08 | $52.25 | $52.34 | $52.34 | 272,723 |
| 2022-09-29 | $52.81 | $52.92 | $52.16 | $52.22 | $52.22 | 390,917 |
| 2022-09-28 | $51.63 | $52.68 | $51.46 | $52.29 | $52.29 | 354,188 |
| 2022-09-27 | $50.84 | $51.04 | $50.43 | $50.55 | $50.55 | 222,680 |
| 2022-09-26 | $50.37 | $50.57 | $49.80 | $49.90 | $49.90 | 281,783 |
| 2022-09-23 | $50.67 | $51.04 | $50.33 | $50.65 | $50.65 | 412,156 |
| 2022-09-22 | $51.11 | $51.51 | $51.11 | $51.32 | $51.32 | 304,983 |
| 2022-09-21 | $51.79 | $51.80 | $51.13 | $51.23 | $51.23 | 297,000 |
| 2022-09-20 | $51.63 | $52.34 | $51.61 | $52.00 | $52.00 | 336,649 |
| 2022-09-19 | $50.84 | $51.26 | $50.74 | $51.11 | $51.11 | 160,698 |
| 2022-09-16 | $50.82 | $51.01 | $50.32 | $50.59 | $50.59 | 379,537 |
| 2022-09-15 | $52.20 | $52.21 | $51.50 | $51.71 | $51.71 | 159,950 |
| 2022-09-14 | $52.85 | $53.17 | $52.71 | $52.90 | $52.90 | 119,923 |
| 2022-09-13 | $53.02 | $53.11 | $52.62 | $52.74 | $52.74 | 135,192 |
| 2022-09-12 | $53.89 | $54.18 | $53.58 | $53.97 | $53.97 | 199,041 |
| 2022-09-09 | $53.22 | $53.47 | $52.91 | $53.47 | $53.47 | 158,124 |
| 2022-09-08 | $53.21 | $53.39 | $52.93 | $53.35 | $53.35 | 140,025 |
| 2022-09-07 | $52.76 | $53.47 | $52.71 | $53.41 | $53.41 | 370,452 |
| 2022-09-06 | $52.60 | $52.90 | $52.34 | $52.46 | $52.46 | 362,031 |
| 2022-09-02 | $52.48 | $52.49 | $51.62 | $51.96 | $51.96 | 230,962 |
| 2022-09-01 | $51.98 | $53.06 | $51.98 | $53.05 | $53.05 | 152,995 |
| 2022-08-31 | $52.43 | $52.58 | $52.23 | $52.29 | $52.29 | 316,399 |
| 2022-08-30 | $52.73 | $53.19 | $52.27 | $52.41 | $52.41 | 213,378 |
| 2022-08-29 | $52.39 | $52.62 | $51.97 | $51.98 | $51.98 | 140,853 |
| 2022-08-26 | $52.89 | $52.89 | $51.86 | $52.05 | $52.05 | 126,181 |
| 2022-08-25 | $53.45 | $53.45 | $52.89 | $53.16 | $53.16 | 90,589 |
| 2022-08-24 | $52.51 | $53.37 | $52.51 | $53.11 | $53.11 | 237,530 |
| 2022-08-23 | $52.22 | $52.85 | $52.10 | $52.71 | $52.71 | 208,406 |
| 2022-08-22 | $51.97 | $52.20 | $51.71 | $51.91 | $51.91 | 289,197 |
| 2022-08-19 | $52.13 | $52.67 | $51.97 | $52.22 | $52.22 | 163,108 |
| 2022-08-18 | $51.92 | $52.78 | $51.92 | $52.73 | $52.73 | 216,623 |
| 2022-08-17 | $53.99 | $53.99 | $51.97 | $52.19 | $52.19 | 700,887 |
| 2022-08-16 | $53.75 | $54.02 | $53.50 | $53.88 | $53.88 | 126,650 |
| 2022-08-15 | $53.47 | $53.92 | $53.37 | $53.62 | $53.62 | 175,333 |
| 2022-08-12 | $53.17 | $53.97 | $53.13 | $53.64 | $53.64 | 146,811 |
| 2022-08-11 | $53.33 | $53.46 | $52.93 | $53.12 | $53.12 | 123,844 |
| 2022-08-10 | $53.58 | $53.79 | $53.35 | $53.46 | $53.46 | 149,740 |
| 2022-08-09 | $53.13 | $53.29 | $52.78 | $52.91 | $52.91 | 130,758 |
| 2022-08-08 | $53.10 | $53.27 | $52.84 | $53.17 | $53.17 | 133,900 |
| 2022-08-05 | $52.23 | $52.66 | $52.09 | $52.66 | $52.66 | 128,473 |
| 2022-08-04 | $52.27 | $52.65 | $52.15 | $52.44 | $52.44 | 94,619 |
| 2022-08-03 | $51.57 | $52.31 | $51.26 | $52.09 | $52.09 | 247,877 |
| 2022-08-02 | $51.50 | $51.93 | $51.11 | $51.38 | $51.38 | 209,064 |
| 2022-08-01 | $51.31 | $51.73 | $51.31 | $51.48 | $51.48 | 153,202 |
| 2022-07-29 | $51.55 | $51.86 | $51.00 | $51.50 | $51.12 | 152,081 |
| 2022-07-28 | $53.79 | $53.97 | $51.38 | $52.33 | $51.95 | 326,072 |
| 2022-07-27 | $53.77 | $54.49 | $53.77 | $54.40 | $54.00 | 159,561 |
| 2022-07-26 | $53.06 | $53.45 | $52.75 | $52.88 | $52.49 | 272,443 |
| 2022-07-25 | $54.73 | $54.73 | $54.05 | $54.24 | $53.84 | 188,463 |
| 2022-07-22 | $55.49 | $55.65 | $55.05 | $55.28 | $54.88 | 199,276 |
| 2022-07-21 | $54.92 | $55.52 | $54.78 | $55.52 | $55.11 | 155,245 |
| 2022-07-20 | $55.87 | $55.97 | $55.40 | $55.66 | $55.25 | 120,966 |
| 2022-07-19 | $55.86 | $56.39 | $55.83 | $56.26 | $55.85 | 119,379 |
| 2022-07-18 | $55.98 | $56.32 | $55.41 | $55.50 | $55.09 | 222,756 |
| 2022-07-15 | $56.85 | $57.58 | $56.43 | $57.18 | $56.76 | 149,270 |
| 2022-07-14 | $56.64 | $57.41 | $56.48 | $57.32 | $56.90 | 220,406 |
| 2022-07-13 | $55.51 | $56.35 | $55.25 | $56.16 | $55.75 | 249,116 |
| 2022-07-12 | $55.91 | $56.14 | $55.22 | $55.47 | $55.07 | 277,783 |
| 2022-07-11 | $56.36 | $56.90 | $56.02 | $56.22 | $55.81 | 136,490 |
| 2022-07-08 | $55.37 | $55.88 | $55.13 | $55.64 | $55.23 | 171,421 |
| 2022-07-07 | $55.21 | $55.32 | $55.07 | $55.20 | $54.42 | 231,177 |
| 2022-07-06 | $55.50 | $56.23 | $55.30 | $55.98 | $55.19 | 183,053 |
| 2022-07-05 | $55.80 | $55.88 | $55.21 | $55.87 | $55.08 | 153,987 |
| 2022-07-01 | $55.01 | $55.87 | $55.01 | $55.84 | $55.05 | 85,442 |
| 2022-06-30 | $55.54 | $55.54 | $54.79 | $55.39 | $54.61 | 236,080 |
| 2022-06-29 | $55.20 | $55.56 | $54.86 | $55.34 | $54.56 | 255,761 |
| 2022-06-28 | $56.05 | $56.06 | $55.23 | $55.29 | $54.51 | 204,710 |
| 2022-06-27 | $55.64 | $55.94 | $55.20 | $55.65 | $54.86 | 375,975 |
| 2022-06-24 | $55.17 | $56.06 | $55.17 | $55.92 | $55.13 | 161,415 |
| 2022-06-23 | $54.99 | $55.05 | $54.43 | $55.00 | $54.22 | 186,522 |
| 2022-06-22 | $54.53 | $55.22 | $54.53 | $54.70 | $53.93 | 186,284 |
| 2022-06-21 | $54.42 | $55.39 | $54.42 | $55.10 | $54.32 | 192,858 |
| 2022-06-17 | $52.69 | $53.57 | $52.46 | $53.21 | $52.46 | 366,523 |
| 2022-06-16 | $55.05 | $55.10 | $54.26 | $54.31 | $53.54 | 165,348 |
| 2022-06-15 | $55.40 | $56.42 | $55.36 | $56.13 | $55.34 | 235,236 |
| 2022-06-14 | $54.88 | $55.48 | $54.81 | $55.31 | $54.53 | 210,726 |
| 2022-06-13 | $54.30 | $54.61 | $54.04 | $54.38 | $53.61 | 477,410 |
| 2022-06-10 | $54.76 | $55.33 | $54.23 | $55.14 | $54.36 | 123,494 |
| 2022-06-09 | $55.27 | $55.45 | $54.73 | $54.81 | $54.03 | 132,693 |
| 2022-06-08 | $54.23 | $54.64 | $53.92 | $54.07 | $53.30 | 120,419 |
| 2022-06-07 | $53.01 | $54.37 | $52.91 | $54.34 | $53.57 | 273,060 |
| 2022-06-06 | $55.34 | $55.53 | $54.74 | $54.90 | $54.12 | 70,442 |
| 2022-06-03 | $55.62 | $55.62 | $55.08 | $55.26 | $54.48 | 153,425 |
| 2022-06-02 | $55.55 | $56.00 | $54.98 | $55.84 | $55.05 | 292,361 |
| 2022-06-01 | $55.25 | $55.58 | $54.78 | $55.27 | $54.49 | 112,048 |
| 2022-05-31 | $56.04 | $56.04 | $55.25 | $55.35 | $54.57 | 279,037 |
| 2022-05-27 | $55.97 | $56.46 | $55.97 | $56.31 | $55.51 | 313,618 |
| 2022-05-26 | $55.59 | $55.80 | $55.08 | $55.27 | $54.49 | 252,791 |
| 2022-05-25 | $55.82 | $56.10 | $55.36 | $55.47 | $54.68 | 240,660 |
| 2022-05-24 | $56.17 | $56.67 | $55.66 | $56.48 | $55.68 | 111,167 |
| 2022-05-23 | $55.37 | $55.95 | $55.00 | $55.07 | $54.29 | 164,900 |
| 2022-05-20 | $54.06 | $55.27 | $54.06 | $55.03 | $54.25 | 310,432 |
| 2022-05-19 | $50.52 | $52.16 | $49.87 | $51.35 | $50.62 | 220,833 |
| 2022-05-18 | $50.73 | $51.01 | $49.92 | $49.98 | $49.27 | 236,509 |
| 2022-05-17 | $50.85 | $51.35 | $50.66 | $51.20 | $50.48 | 427,726 |
| 2022-05-16 | $49.93 | $50.95 | $49.93 | $50.68 | $49.96 | 190,736 |
| 2022-05-13 | $50.60 | $51.04 | $50.20 | $50.86 | $50.14 | 96,945 |
| 2022-05-12 | $49.59 | $50.63 | $49.59 | $50.25 | $49.54 | 96,868 |
| 2022-05-11 | $50.33 | $50.94 | $49.61 | $49.62 | $48.92 | 186,459 |
| 2022-05-10 | $50.55 | $50.82 | $50.26 | $50.59 | $49.87 | 98,972 |
| 2022-05-09 | $50.17 | $50.51 | $49.83 | $50.03 | $49.32 | 127,596 |
| 2022-05-06 | $50.58 | $51.25 | $50.28 | $50.86 | $50.14 | 114,330 |
| 2022-05-05 | $52.38 | $52.38 | $50.48 | $51.01 | $50.29 | 159,448 |
| 2022-05-04 | $52.73 | $53.04 | $51.71 | $52.94 | $52.19 | 146,993 |
| 2022-05-03 | $53.40 | $54.00 | $53.26 | $53.46 | $52.70 | 307,219 |
| 2022-05-02 | $53.44 | $53.67 | $52.64 | $53.35 | $52.59 | 123,327 |
| 2022-04-29 | $53.73 | $54.28 | $53.64 | $53.68 | $52.92 | 277,390 |
| 2022-04-28 | $53.20 | $53.85 | $53.04 | $53.70 | $52.94 | 160,763 |
| 2022-04-27 | $52.99 | $53.48 | $52.68 | $52.89 | $52.14 | 141,687 |
| 2022-04-26 | $53.81 | $53.83 | $53.03 | $53.31 | $52.56 | 195,967 |
| 2022-04-25 | $53.33 | $53.93 | $52.91 | $53.39 | $52.63 | 126,878 |
| 2022-04-22 | $54.50 | $54.68 | $53.83 | $53.90 | $53.14 | 92,523 |
| 2022-04-21 | $56.99 | $56.99 | $55.66 | $55.72 | $54.93 | 100,998 |
| 2022-04-20 | $56.01 | $57.07 | $55.91 | $56.77 | $55.97 | 152,173 |
| 2022-04-19 | $54.68 | $55.61 | $54.61 | $55.48 | $54.69 | 135,498 |
| 2022-04-18 | $55.70 | $55.84 | $55.27 | $55.32 | $54.54 | 106,427 |
| 2022-04-14 | $55.99 | $56.64 | $55.85 | $56.01 | $55.22 | 174,071 |
| 2022-04-13 | $55.90 | $56.29 | $55.58 | $56.21 | $55.41 | 126,475 |
| 2022-04-12 | $56.84 | $57.16 | $56.30 | $56.62 | $55.82 | 231,276 |
| 2022-04-11 | $57.37 | $57.78 | $56.98 | $57.15 | $56.34 | 88,216 |
| 2022-04-08 | $57.78 | $58.28 | $57.62 | $58.13 | $57.31 | 98,805 |
| 2022-04-07 | $56.30 | $56.96 | $56.02 | $56.80 | $56.00 | 231,965 |
| 2022-04-06 | $55.85 | $56.37 | $55.85 | $56.31 | $55.51 | 221,199 |
| 2022-04-05 | $56.63 | $57.05 | $56.48 | $56.67 | $55.87 | 200,250 |
| 2022-04-04 | $56.35 | $56.95 | $56.35 | $56.45 | $55.65 | 235,373 |
| 2022-04-01 | $55.70 | $56.15 | $55.68 | $55.82 | $55.03 | 937,847 |
| 2022-03-31 | $56.26 | $56.63 | $55.33 | $55.73 | $54.94 | 409,581 |
| 2022-03-30 | $56.65 | $56.78 | $56.32 | $56.64 | $55.84 | 277,721 |
| 2022-03-29 | $56.28 | $56.98 | $56.13 | $56.83 | $56.03 | 198,777 |
| 2022-03-28 | $55.82 | $56.11 | $55.09 | $55.23 | $54.45 | 181,021 |
| 2022-03-25 | $56.67 | $56.83 | $55.95 | $56.25 | $55.45 | 241,620 |
| 2022-03-24 | $55.55 | $56.50 | $55.55 | $56.22 | $55.42 | 249,511 |
| 2022-03-23 | $53.31 | $53.97 | $52.85 | $53.22 | $52.47 | 267,047 |
| 2022-03-22 | $52.75 | $53.29 | $52.75 | $53.08 | $52.33 | 260,583 |
| 2022-03-21 | $53.02 | $53.02 | $52.42 | $52.45 | $51.71 | 104,890 |
| 2022-03-18 | $53.13 | $54.19 | $52.56 | $53.55 | $52.79 | 235,133 |
| 2022-03-17 | $52.55 | $53.74 | $52.55 | $53.46 | $52.70 | 141,009 |
| 2022-03-16 | $51.85 | $52.48 | $51.48 | $52.36 | $51.62 | 137,845 |
| 2022-03-15 | $50.67 | $51.68 | $50.58 | $51.49 | $50.76 | 159,196 |
| 2022-03-14 | $50.79 | $51.99 | $50.66 | $50.89 | $50.17 | 275,539 |
| 2022-03-11 | $51.23 | $51.65 | $50.62 | $50.86 | $50.14 | 351,862 |
| 2022-03-10 | $50.66 | $50.68 | $49.99 | $50.56 | $49.84 | 150,570 |
| 2022-03-09 | $51.30 | $51.93 | $51.03 | $51.47 | $50.74 | 170,004 |
| 2022-03-08 | $49.43 | $51.10 | $49.14 | $50.43 | $49.72 | 202,327 |
| 2022-03-07 | $48.76 | $48.99 | $47.88 | $48.27 | $47.59 | 371,553 |
| 2022-03-04 | $48.65 | $49.77 | $48.41 | $49.16 | $48.46 | 581,933 |
| 2022-03-03 | $49.95 | $49.95 | $48.84 | $49.25 | $48.55 | 209,321 |
| 2022-03-02 | $51.00 | $51.67 | $50.15 | $51.23 | $50.50 | 310,573 |
| 2022-03-01 | $53.04 | $53.45 | $52.34 | $52.66 | $51.91 | 478,340 |
| 2022-02-28 | $54.21 | $54.26 | $53.24 | $53.42 | $52.66 | 200,879 |
| 2022-02-25 | $55.00 | $55.59 | $55.00 | $55.53 | $54.74 | 174,079 |
| 2022-02-24 | $53.75 | $54.43 | $53.24 | $54.31 | $53.54 | 151,308 |
| 2022-02-23 | $56.03 | $56.39 | $55.49 | $55.49 | $54.70 | 196,272 |
| 2022-02-22 | $56.09 | $56.75 | $55.68 | $56.04 | $55.25 | 212,751 |
| 2022-02-18 | $56.80 | $57.18 | $56.37 | $56.91 | $56.10 | 286,735 |
| 2022-02-17 | $56.63 | $56.65 | $56.03 | $56.13 | $55.34 | 231,069 |
| 2022-02-16 | $56.68 | $56.98 | $56.08 | $56.75 | $55.95 | 198,103 |
| 2022-02-15 | $56.32 | $56.84 | $56.22 | $56.52 | $55.72 | 146,211 |
| 2022-02-14 | $56.00 | $56.00 | $54.73 | $55.18 | $54.40 | 126,950 |
| 2022-02-11 | $57.07 | $57.36 | $56.20 | $56.32 | $55.52 | 110,832 |
| 2022-02-10 | $57.76 | $58.20 | $56.91 | $57.42 | $56.61 | 200,409 |
| 2022-02-09 | $57.62 | $58.38 | $57.62 | $58.21 | $57.39 | 51,802 |
| 2022-02-08 | $57.58 | $57.58 | $57.00 | $57.26 | $56.45 | 209,304 |
| 2022-02-07 | $57.36 | $57.85 | $57.31 | $57.52 | $56.71 | 95,905 |
| 2022-02-04 | $57.79 | $58.09 | $57.57 | $57.76 | $56.94 | 112,274 |
| 2022-02-03 | $57.99 | $58.42 | $57.91 | $58.14 | $57.32 | 141,486 |
| 2022-02-02 | $58.30 | $58.98 | $58.11 | $58.57 | $57.74 | 122,805 |
| 2022-02-01 | $57.39 | $57.40 | $56.83 | $57.18 | $56.37 | 107,609 |
| 2022-01-31 | $57.10 | $57.76 | $56.62 | $57.50 | $56.69 | 99,760 |
| 2022-01-28 | $54.60 | $56.29 | $54.15 | $55.95 | $55.16 | 192,869 |
| 2022-01-27 | $57.69 | $57.80 | $55.32 | $55.33 | $54.55 | 180,425 |
| 2022-01-26 | $59.25 | $59.85 | $57.85 | $58.09 | $57.27 | 120,417 |
| 2022-01-25 | $59.09 | $59.85 | $58.41 | $59.10 | $58.26 | 77,213 |
| 2022-01-24 | $58.43 | $59.00 | $57.65 | $58.98 | $58.15 | 98,774 |
| 2022-01-21 | $60.69 | $60.95 | $59.54 | $59.70 | $58.85 | 85,499 |
| 2022-01-20 | $62.22 | $62.84 | $61.39 | $61.44 | $60.57 | 168,882 |
| 2022-01-19 | $62.88 | $63.06 | $62.21 | $62.35 | $61.47 | 69,649 |
| 2022-01-18 | $62.56 | $63.22 | $62.40 | $62.77 | $61.88 | 65,658 |
| 2022-01-14 | $62.91 | $63.12 | $62.46 | $62.64 | $61.75 | 105,247 |
| 2022-01-13 | $63.51 | $63.72 | $63.11 | $63.39 | $62.49 | 134,891 |
| 2022-01-12 | $63.39 | $63.62 | $62.75 | $63.13 | $62.24 | 207,792 |
| 2022-01-11 | $63.09 | $63.48 | $62.57 | $63.43 | $62.53 | 102,765 |
| 2022-01-10 | $63.27 | $63.69 | $63.15 | $63.67 | $62.77 | 58,422 |
| 2022-01-07 | $63.09 | $63.92 | $63.09 | $63.62 | $62.72 | 129,714 |
| 2022-01-06 | $62.97 | $63.91 | $62.97 | $63.65 | $62.75 | 82,289 |
| 2022-01-05 | $64.42 | $65.02 | $63.69 | $63.94 | $63.03 | 102,367 |
| 2022-01-04 | $64.99 | $65.32 | $64.33 | $64.72 | $63.80 | 71,495 |
| 2022-01-03 | $65.07 | $65.36 | $64.66 | $65.25 | $64.33 | 80,688 |
| 2021-12-31 | $65.64 | $65.72 | $65.40 | $65.41 | $64.48 | 54,611 |
| 2021-12-30 | $65.26 | $65.86 | $65.26 | $65.42 | $64.49 | 98,720 |
| 2021-12-29 | $64.65 | $64.70 | $64.23 | $64.46 | $63.55 | 49,187 |
| 2021-12-28 | $63.67 | $63.87 | $63.46 | $63.56 | $62.66 | 47,581 |
| 2021-12-27 | $63.39 | $63.72 | $63.21 | $63.62 | $62.72 | 51,003 |
| 2021-12-23 | $62.65 | $63.33 | $62.53 | $62.79 | $61.90 | 85,518 |
| 2021-12-22 | $61.82 | $62.32 | $61.82 | $62.12 | $61.24 | 87,438 |
| 2021-12-21 | $61.19 | $61.69 | $61.17 | $61.59 | $60.72 | 76,238 |
| 2021-12-20 | $60.59 | $61.00 | $60.28 | $60.66 | $59.80 | 121,362 |
| 2021-12-17 | $60.16 | $60.96 | $59.57 | $60.45 | $59.59 | 253,497 |
| 2021-12-16 | $60.46 | $61.94 | $60.46 | $61.83 | $60.95 | 164,353 |
| 2021-12-15 | $60.33 | $60.57 | $59.80 | $60.46 | $59.60 | 124,463 |
| 2021-12-14 | $60.70 | $61.08 | $60.47 | $60.80 | $59.94 | 155,146 |
| 2021-12-13 | $60.50 | $60.86 | $60.23 | $60.63 | $59.77 | 445,390 |
| 2021-12-10 | $60.55 | $60.70 | $60.25 | $60.44 | $59.58 | 60,338 |
| 2021-12-09 | $60.99 | $61.00 | $60.34 | $60.59 | $59.73 | 128,341 |
| 2021-12-08 | $60.60 | $60.91 | $60.43 | $60.67 | $59.81 | 88,531 |
| 2021-12-07 | $60.53 | $60.95 | $60.05 | $60.32 | $59.47 | 215,181 |
| 2021-12-06 | $61.06 | $61.06 | $59.03 | $59.50 | $58.66 | 210,395 |
| 2021-12-03 | $61.85 | $62.12 | $60.34 | $60.52 | $59.66 | 144,961 |
| 2021-12-02 | $61.84 | $63.06 | $61.71 | $62.40 | $61.52 | 269,468 |
| 2021-12-01 | $61.49 | $61.87 | $61.29 | $61.52 | $60.65 | 97,405 |
| 2021-11-30 | $61.89 | $62.46 | $61.55 | $62.44 | $61.56 | 301,694 |
| 2021-11-29 | $62.30 | $62.45 | $61.64 | $61.85 | $60.97 | 98,284 |
| 2021-11-26 | $62.02 | $63.17 | $61.41 | $62.99 | $62.10 | 114,250 |
| 2021-11-24 | $61.13 | $61.29 | $60.73 | $61.17 | $60.30 | 126,431 |
| 2021-11-23 | $61.34 | $61.67 | $61.08 | $61.34 | $60.47 | 125,431 |
| 2021-11-22 | $62.12 | $62.12 | $60.69 | $60.74 | $59.88 | 95,659 |
| 2021-11-19 | $62.73 | $62.86 | $62.04 | $62.34 | $61.46 | 75,743 |
| 2021-11-18 | $62.99 | $63.21 | $62.62 | $62.82 | $61.93 | 104,132 |
| 2021-11-17 | $63.95 | $64.17 | $63.42 | $63.66 | $62.76 | 84,529 |
| 2021-11-16 | $65.00 | $65.00 | $64.06 | $64.11 | $63.20 | 80,650 |
| 2021-11-15 | $65.33 | $65.50 | $65.13 | $65.38 | $64.45 | 36,305 |
| 2021-11-12 | $65.00 | $65.29 | $64.31 | $65.06 | $64.14 | 87,957 |
| 2021-11-11 | $64.74 | $65.00 | $64.74 | $64.96 | $64.04 | 70,098 |
| 2021-11-10 | $64.79 | $64.95 | $64.55 | $64.94 | $64.02 | 73,041 |
| 2021-11-09 | $64.92 | $64.92 | $64.40 | $64.66 | $63.74 | 69,171 |
| 2021-11-08 | $64.17 | $64.85 | $63.96 | $64.83 | $63.91 | 177,766 |
| 2021-11-05 | $63.63 | $64.03 | $63.23 | $63.40 | $62.50 | 151,493 |
| 2021-11-04 | $63.89 | $63.89 | $63.39 | $63.72 | $62.82 | 152,361 |
| 2021-11-03 | $63.57 | $64.17 | $63.29 | $63.96 | $63.05 | 181,075 |
| 2021-11-02 | $63.14 | $63.75 | $62.72 | $63.38 | $62.48 | 137,676 |
| 2021-11-01 | $63.47 | $63.93 | $62.94 | $63.56 | $62.66 | 178,685 |
| 2021-10-29 | $61.34 | $61.82 | $61.28 | $61.44 | $60.57 | 76,643 |
| 2021-10-28 | $60.45 | $61.27 | $60.42 | $61.07 | $60.21 | 106,077 |
| 2021-10-27 | $61.60 | $61.72 | $61.31 | $61.31 | $60.44 | 110,173 |
| 2021-10-26 | $61.70 | $61.86 | $61.56 | $61.60 | $60.73 | 130,636 |
| 2021-10-25 | $61.64 | $61.99 | $61.41 | $61.73 | $60.86 | 130,364 |
| 2021-10-22 | $61.59 | $61.60 | $60.64 | $61.32 | $60.45 | 155,236 |
| 2021-10-21 | $62.37 | $62.41 | $61.48 | $61.55 | $60.68 | 179,839 |
| 2021-10-20 | $63.50 | $64.19 | $63.04 | $63.09 | $62.20 | 84,855 |
| 2021-10-19 | $64.00 | $64.19 | $63.37 | $63.84 | $62.94 | 138,549 |
| 2021-10-18 | $65.38 | $65.38 | $64.57 | $64.65 | $63.73 | 70,382 |
| 2021-10-15 | $65.79 | $66.16 | $65.60 | $66.01 | $65.08 | 69,447 |
| 2021-10-14 | $65.38 | $65.61 | $65.16 | $65.46 | $64.53 | 145,055 |
| 2021-10-13 | $64.95 | $65.32 | $64.66 | $64.71 | $63.79 | 472,029 |
| 2021-10-12 | $64.55 | $65.32 | $64.27 | $64.56 | $63.65 | 135,009 |
| 2021-10-11 | $64.29 | $64.82 | $64.29 | $64.44 | $63.53 | 39,658 |
| 2021-10-08 | $64.64 | $65.13 | $64.31 | $64.32 | $63.41 | 171,421 |
| 2021-10-07 | $65.63 | $66.15 | $65.49 | $65.49 | $64.56 | 111,124 |
| 2021-10-06 | $65.57 | $65.93 | $65.24 | $65.86 | $64.93 | 236,157 |
| 2021-10-05 | $67.14 | $67.27 | $66.58 | $66.68 | $65.74 | 218,163 |
| 2021-10-04 | $67.27 | $67.40 | $66.77 | $67.25 | $66.30 | 144,209 |
| 2021-10-01 | $66.06 | $66.66 | $65.66 | $66.33 | $65.39 | 188,682 |
| 2021-09-30 | $65.48 | $65.85 | $65.08 | $65.14 | $64.22 | 109,001 |
| 2021-09-29 | $65.13 | $65.61 | $64.97 | $65.18 | $64.26 | 103,512 |
| 2021-09-28 | $64.88 | $65.27 | $64.28 | $64.61 | $63.70 | 189,528 |
| 2021-09-27 | $64.79 | $65.00 | $64.28 | $64.66 | $63.74 | 142,028 |
| 2021-09-24 | $64.78 | $65.22 | $64.77 | $64.87 | $63.95 | 51,217 |
| 2021-09-23 | $65.06 | $65.40 | $64.91 | $65.05 | $64.13 | 57,473 |
| 2021-09-22 | $65.98 | $65.98 | $65.38 | $65.45 | $64.52 | 42,103 |
| 2021-09-21 | $65.93 | $66.23 | $65.52 | $65.81 | $64.88 | 275,441 |
| 2021-09-20 | $64.99 | $65.44 | $64.49 | $65.03 | $64.11 | 85,863 |
| 2021-09-17 | $66.61 | $66.74 | $66.05 | $66.35 | $65.41 | 108,761 |
| 2021-09-16 | $67.02 | $67.63 | $66.65 | $66.92 | $65.97 | 95,159 |
| 2021-09-15 | $67.37 | $67.76 | $67.00 | $67.37 | $66.42 | 114,436 |
| 2021-09-14 | $67.06 | $67.43 | $66.74 | $66.87 | $65.92 | 79,589 |
| 2021-09-13 | $66.31 | $67.23 | $66.30 | $67.20 | $66.25 | 121,120 |
| 2021-09-10 | $66.17 | $66.17 | $65.63 | $65.95 | $65.02 | 95,946 |
| 2021-09-09 | $66.45 | $66.45 | $65.68 | $65.75 | $64.82 | 86,378 |
| 2021-09-08 | $66.39 | $66.43 | $65.64 | $66.32 | $65.38 | 59,939 |
| 2021-09-07 | $66.84 | $66.84 | $66.11 | $66.52 | $65.58 | 62,537 |
| 2021-09-03 | $67.02 | $67.14 | $66.71 | $67.09 | $66.14 | 64,861 |
| 2021-09-02 | $65.87 | $66.86 | $65.87 | $66.70 | $65.76 | 116,631 |
| 2021-09-01 | $64.59 | $65.69 | $64.59 | $65.38 | $64.45 | 144,442 |
| 2021-08-31 | $63.58 | $64.30 | $63.58 | $64.21 | $63.30 | 281,820 |
| 2021-08-30 | $63.16 | $63.52 | $62.80 | $63.18 | $62.29 | 101,701 |
| 2021-08-27 | $61.51 | $62.32 | $61.51 | $62.19 | $61.31 | 132,561 |
| 2021-08-26 | $60.76 | $61.04 | $60.10 | $60.19 | $59.34 | 99,090 |
| 2021-08-25 | $61.07 | $61.15 | $60.26 | $61.04 | $60.18 | 242,422 |
| 2021-08-24 | $61.50 | $61.86 | $61.31 | $61.50 | $60.63 | 167,433 |
| 2021-08-23 | $60.97 | $61.26 | $60.78 | $61.13 | $60.26 | 69,212 |
| 2021-08-20 | $61.54 | $61.73 | $61.05 | $61.33 | $60.46 | 147,775 |
| 2021-08-19 | $62.26 | $62.68 | $62.22 | $62.59 | $61.70 | 80,785 |
| 2021-08-18 | $62.57 | $62.82 | $62.12 | $62.12 | $61.24 | 123,242 |
| 2021-08-17 | $62.88 | $62.98 | $62.52 | $62.70 | $61.81 | 77,437 |
| 2021-08-16 | $62.87 | $62.87 | $62.62 | $62.68 | $61.79 | 47,281 |
| 2021-08-13 | $63.05 | $63.06 | $62.43 | $62.71 | $61.82 | 36,670 |
| 2021-08-12 | $63.17 | $63.58 | $62.94 | $63.20 | $62.31 | 52,442 |
| 2021-08-11 | $63.55 | $63.78 | $63.36 | $63.41 | $62.51 | 71,968 |
| 2021-08-10 | $64.21 | $64.21 | $63.49 | $63.61 | $62.71 | 68,373 |
| 2021-08-09 | $64.37 | $64.78 | $64.23 | $64.45 | $63.54 | 119,454 |
| 2021-08-06 | $64.26 | $64.60 | $64.05 | $64.37 | $63.46 | 127,453 |
| 2021-08-05 | $63.88 | $64.40 | $63.88 | $64.12 | $63.21 | 123,876 |
| 2021-08-04 | $63.69 | $64.20 | $63.63 | $63.72 | $62.82 | 144,654 |
| 2021-08-03 | $62.75 | $63.78 | $62.73 | $63.29 | $62.39 | 136,787 |
| 2021-08-02 | $62.57 | $63.06 | $62.40 | $62.62 | $61.73 | 166,648 |
| 2021-07-30 | $63.00 | $63.51 | $62.43 | $62.55 | $61.66 | 288,825 |
| 2021-07-29 | $63.21 | $63.97 | $63.01 | $63.29 | $62.05 | 92,028 |
| 2021-07-28 | $63.71 | $64.01 | $62.99 | $63.18 | $61.95 | 130,480 |
| 2021-07-27 | $65.90 | $65.90 | $63.06 | $63.62 | $62.38 | 246,063 |
| 2021-07-26 | $72.98 | $73.19 | $72.60 | $72.61 | $71.19 | 152,853 |
| 2021-07-23 | $73.02 | $73.34 | $72.54 | $73.02 | $71.60 | 67,629 |
| 2021-07-22 | $72.52 | $73.19 | $72.35 | $72.40 | $70.99 | 91,428 |
| 2021-07-21 | $71.75 | $72.47 | $71.43 | $72.07 | $70.66 | 102,514 |
| 2021-07-20 | $72.07 | $72.31 | $71.31 | $71.59 | $70.19 | 114,958 |
| 2021-07-19 | $72.38 | $72.90 | $72.24 | $72.39 | $70.98 | 126,954 |
| 2021-07-16 | $72.84 | $72.91 | $72.24 | $72.47 | $71.06 | 67,040 |
| 2021-07-15 | $72.98 | $73.13 | $72.18 | $72.54 | $71.12 | 127,859 |
| 2021-07-14 | $73.30 | $73.38 | $72.71 | $73.15 | $71.72 | 149,745 |
| 2021-07-13 | $73.51 | $73.60 | $73.30 | $73.31 | $71.88 | 88,304 |
| 2021-07-12 | $74.35 | $74.65 | $74.01 | $74.12 | $72.67 | 113,657 |
| 2021-07-09 | $73.81 | $74.05 | $73.44 | $73.96 | $72.52 | 81,530 |
| 2021-07-08 | $73.76 | $73.89 | $73.11 | $73.61 | $72.17 | 78,360 |
| 2021-07-07 | $74.65 | $75.07 | $74.28 | $74.91 | $73.11 | 248,229 |
| 2021-07-06 | $74.89 | $74.89 | $74.03 | $74.35 | $72.57 | 87,789 |
| 2021-07-02 | $75.25 | $75.50 | $74.94 | $75.29 | $73.48 | 72,848 |
| 2021-07-01 | $74.32 | $75.29 | $74.26 | $75.19 | $73.39 | 82,751 |
| 2021-06-30 | $73.16 | $74.00 | $73.16 | $73.51 | $71.75 | 124,501 |
| 2021-06-29 | $73.29 | $73.71 | $73.29 | $73.46 | $71.70 | 63,647 |
| 2021-06-28 | $72.67 | $73.27 | $72.67 | $73.04 | $71.29 | 90,802 |
| 2021-06-25 | $71.38 | $72.08 | $71.37 | $71.89 | $70.17 | 58,899 |
| 2021-06-24 | $71.48 | $71.51 | $70.60 | $70.99 | $69.29 | 94,809 |
| 2021-06-23 | $71.60 | $72.34 | $71.24 | $71.40 | $69.69 | 144,073 |
| 2021-06-22 | $71.80 | $71.89 | $71.17 | $71.69 | $69.97 | 95,083 |
| 2021-06-21 | $71.73 | $71.98 | $71.08 | $71.74 | $70.02 | 156,421 |
| 2021-06-18 | $71.92 | $71.92 | $71.17 | $71.50 | $69.79 | 215,330 |
| 2021-06-17 | $71.89 | $72.41 | $71.50 | $72.09 | $70.36 | 149,665 |
| 2021-06-16 | $73.73 | $74.42 | $73.47 | $73.55 | $71.79 | 66,454 |
| 2021-06-15 | $73.93 | $74.03 | $73.37 | $73.71 | $71.94 | 78,012 |
| 2021-06-14 | $74.08 | $74.39 | $74.01 | $74.20 | $72.42 | 43,922 |
| 2021-06-11 | $73.00 | $74.11 | $72.88 | $74.06 | $72.28 | 168,062 |
| 2021-06-10 | $72.50 | $72.85 | $72.42 | $72.61 | $70.87 | 83,431 |
| 2021-06-09 | $71.64 | $72.02 | $71.62 | $71.79 | $70.07 | 56,260 |
| 2021-06-08 | $72.01 | $72.41 | $72.00 | $72.13 | $70.40 | 49,256 |
| 2021-06-07 | $72.00 | $72.16 | $71.65 | $71.79 | $70.07 | 44,817 |
| 2021-06-04 | $72.17 | $72.36 | $71.99 | $72.27 | $70.54 | 42,081 |
| 2021-06-03 | $72.04 | $72.20 | $71.91 | $71.97 | $70.24 | 49,218 |
| 2021-06-02 | $72.79 | $72.80 | $72.19 | $72.39 | $70.65 | 69,456 |
| 2021-06-01 | $72.51 | $73.07 | $72.50 | $72.78 | $71.04 | 115,532 |
| 2021-05-28 | $71.54 | $72.02 | $71.37 | $71.37 | $69.66 | 85,099 |
| 2021-05-27 | $72.06 | $72.36 | $71.93 | $72.22 | $70.49 | 127,013 |
| 2021-05-26 | $73.04 | $73.04 | $71.77 | $71.97 | $70.24 | 181,868 |
| 2021-05-25 | $72.84 | $73.14 | $72.70 | $72.75 | $71.01 | 170,297 |
| 2021-05-24 | $72.76 | $72.76 | $72.34 | $72.59 | $70.85 | 145,919 |
| 2021-05-21 | $72.47 | $72.69 | $72.30 | $72.34 | $70.61 | 258,869 |
| 2021-05-20 | $72.16 | $72.66 | $71.76 | $72.56 | $70.82 | 152,180 |
| 2021-05-19 | $71.59 | $72.21 | $71.59 | $72.20 | $70.47 | 86,056 |
| 2021-05-18 | $71.76 | $72.25 | $71.41 | $71.75 | $70.03 | 102,850 |
| 2021-05-17 | $72.42 | $72.45 | $71.66 | $72.00 | $70.27 | 129,238 |
| 2021-05-14 | $71.97 | $72.18 | $71.00 | $72.00 | $70.27 | 260,565 |
| 2021-05-13 | $71.37 | $73.00 | $71.37 | $72.54 | $70.80 | 108,808 |
| 2021-05-12 | $71.82 | $72.20 | $71.47 | $71.47 | $69.76 | 68,530 |
| 2021-05-11 | $71.19 | $72.40 | $71.11 | $71.77 | $70.05 | 102,817 |
| 2021-05-10 | $71.94 | $72.56 | $71.80 | $72.20 | $70.47 | 70,397 |
| 2021-05-07 | $70.66 | $71.30 | $70.59 | $71.02 | $69.32 | 95,975 |
| 2021-05-06 | $70.14 | $70.95 | $70.01 | $70.69 | $69.00 | 140,985 |
| 2021-05-05 | $70.02 | $70.50 | $69.89 | $70.25 | $68.57 | 75,634 |
| 2021-05-04 | $68.66 | $69.27 | $68.53 | $69.05 | $67.39 | 110,904 |
| 2021-05-03 | $69.49 | $70.76 | $69.49 | $70.48 | $68.79 | 131,918 |
| 2021-04-30 | $68.76 | $69.42 | $68.55 | $69.02 | $67.37 | 182,488 |
| 2021-04-29 | $68.35 | $68.96 | $68.35 | $68.96 | $67.31 | 96,426 |
| 2021-04-28 | $67.80 | $68.01 | $67.47 | $68.00 | $66.37 | 146,640 |
| 2021-04-27 | $67.75 | $67.86 | $67.42 | $67.78 | $66.15 | 130,400 |
| 2021-04-26 | $67.71 | $67.94 | $67.34 | $67.86 | $66.23 | 150,380 |
| 2021-04-23 | $67.48 | $68.10 | $67.08 | $68.05 | $66.42 | 179,063 |
| 2021-04-22 | $68.53 | $68.85 | $68.13 | $68.70 | $67.05 | 186,591 |
| 2021-04-21 | $67.25 | $68.07 | $66.67 | $67.84 | $66.21 | 225,918 |
| 2021-04-20 | $67.44 | $68.03 | $67.33 | $67.36 | $65.74 | 168,301 |
| 2021-04-19 | $66.03 | $66.23 | $65.36 | $66.00 | $64.42 | 215,553 |
| 2021-04-16 | $64.65 | $65.33 | $64.45 | $65.01 | $63.45 | 221,743 |
| 2021-04-15 | $63.87 | $64.51 | $63.87 | $64.13 | $62.59 | 175,660 |
| 2021-04-14 | $62.80 | $63.36 | $62.77 | $63.08 | $61.57 | 79,968 |
| 2021-04-13 | $63.33 | $63.54 | $62.49 | $62.71 | $61.21 | 156,820 |
| 2021-04-12 | $67.05 | $67.47 | $65.72 | $65.85 | $64.27 | 193,263 |
| 2021-04-09 | $63.44 | $63.99 | $63.30 | $63.92 | $62.39 | 191,540 |
| 2021-04-08 | $62.60 | $63.00 | $62.50 | $62.79 | $61.28 | 109,685 |
| 2021-04-07 | $63.00 | $63.04 | $62.29 | $62.56 | $61.06 | 159,791 |
| 2021-04-06 | $62.48 | $63.04 | $62.40 | $62.94 | $61.43 | 183,615 |
| 2021-04-05 | $62.50 | $62.50 | $61.53 | $62.12 | $60.63 | 264,605 |
| 2021-04-01 | $62.17 | $62.82 | $62.00 | $62.72 | $61.22 | 167,327 |
| 2021-03-31 | $61.29 | $61.61 | $61.02 | $61.39 | $59.92 | 270,898 |
| 2021-03-30 | $61.08 | $61.37 | $60.57 | $61.12 | $59.65 | 192,217 |
| 2021-03-29 | $61.17 | $61.48 | $60.89 | $61.00 | $59.54 | 182,263 |
| 2021-03-26 | $60.26 | $61.24 | $60.22 | $61.24 | $59.77 | 183,058 |
| 2021-03-25 | $59.79 | $60.28 | $59.48 | $60.21 | $58.77 | 159,985 |
| 2021-03-24 | $59.34 | $59.81 | $59.11 | $59.61 | $58.18 | 182,115 |
| 2021-03-23 | $59.86 | $60.25 | $59.49 | $59.77 | $58.34 | 98,502 |
| 2021-03-22 | $59.47 | $60.19 | $59.33 | $60.09 | $58.65 | 132,126 |
| 2021-03-19 | $58.31 | $59.30 | $58.31 | $59.01 | $57.60 | 192,558 |
| 2021-03-18 | $58.32 | $58.38 | $57.54 | $57.98 | $56.59 | 306,466 |
| 2021-03-17 | $60.26 | $60.26 | $58.94 | $59.74 | $58.31 | 295,922 |
| 2021-03-16 | $61.00 | $61.71 | $61.00 | $61.66 | $60.18 | 144,215 |
| 2021-03-15 | $59.99 | $60.47 | $59.64 | $60.24 | $58.80 | 157,555 |
| 2021-03-12 | $61.06 | $61.06 | $60.26 | $60.93 | $59.47 | 131,507 |
| 2021-03-11 | $61.38 | $61.98 | $61.05 | $61.60 | $60.12 | 253,369 |
| 2021-03-10 | $61.30 | $61.61 | $60.95 | $61.23 | $59.76 | 136,409 |
| 2021-03-09 | $60.76 | $61.21 | $60.65 | $60.80 | $59.34 | 181,962 |
| 2021-03-08 | $61.17 | $61.33 | $60.49 | $60.75 | $59.29 | 83,546 |
| 2021-03-05 | $60.99 | $61.53 | $60.30 | $61.30 | $59.83 | 263,468 |
| 2021-03-04 | $61.87 | $62.60 | $61.13 | $61.78 | $60.30 | 410,335 |
| 2021-03-03 | $61.21 | $61.86 | $60.75 | $60.93 | $59.47 | 297,193 |
| 2021-03-02 | $60.26 | $60.50 | $59.90 | $60.44 | $58.99 | 190,248 |
| 2021-03-01 | $60.64 | $61.01 | $60.15 | $60.43 | $58.98 | 251,210 |
| 2021-02-26 | $60.58 | $61.00 | $59.49 | $59.97 | $58.53 | 310,089 |
| 2021-02-25 | $61.13 | $61.83 | $60.55 | $60.61 | $59.16 | 182,177 |
| 2021-02-24 | $60.58 | $61.12 | $60.22 | $61.00 | $59.54 | 265,952 |
| 2021-02-23 | $61.24 | $61.49 | $60.19 | $61.12 | $59.65 | 289,422 |
| 2021-02-22 | $61.39 | $61.57 | $60.77 | $61.12 | $59.65 | 175,565 |
| 2021-02-19 | $63.57 | $63.90 | $63.06 | $63.25 | $61.73 | 260,576 |
| 2021-02-18 | $62.76 | $63.07 | $62.36 | $62.72 | $61.22 | 389,243 |
| 2021-02-17 | $63.09 | $63.30 | $62.47 | $62.65 | $61.15 | 160,980 |
| 2021-02-16 | $65.03 | $65.10 | $63.97 | $64.02 | $62.49 | 146,214 |
| 2021-02-12 | $65.50 | $66.00 | $65.15 | $65.90 | $64.32 | 135,630 |
| 2021-02-11 | $65.83 | $66.33 | $65.72 | $66.18 | $64.59 | 126,656 |
| 2021-02-10 | $65.88 | $66.04 | $65.37 | $65.72 | $64.14 | 215,764 |
| 2021-02-09 | $65.70 | $66.19 | $65.59 | $65.94 | $64.36 | 216,980 |
| 2021-02-08 | $65.97 | $66.51 | $65.67 | $65.92 | $64.34 | 195,300 |
| 2021-02-05 | $64.67 | $65.67 | $64.23 | $65.59 | $64.02 | 398,909 |
| 2021-02-04 | $63.69 | $63.90 | $62.81 | $63.51 | $61.99 | 341,325 |
| 2021-02-03 | $63.50 | $63.68 | $62.30 | $62.62 | $61.12 | 430,341 |
| 2021-02-02 | $61.39 | $61.77 | $60.84 | $60.97 | $59.51 | 391,560 |
| 2021-02-01 | $60.78 | $60.78 | $58.37 | $59.17 | $57.75 | 356,408 |
| 2021-01-29 | $64.25 | $64.25 | $61.13 | $61.28 | $59.81 | 385,032 |
| 2021-01-28 | $66.31 | $66.78 | $66.06 | $66.06 | $64.48 | 286,251 |
| 2021-01-27 | $66.88 | $66.88 | $65.68 | $65.76 | $64.18 | 267,336 |
| 2021-01-26 | $69.35 | $69.35 | $68.45 | $68.59 | $66.95 | 224,054 |
| 2021-01-25 | $69.57 | $69.65 | $69.18 | $69.34 | $67.68 | 104,400 |
| 2021-01-22 | $68.35 | $69.06 | $68.34 | $68.83 | $67.18 | 132,492 |
| 2021-01-21 | $69.23 | $69.25 | $68.50 | $68.71 | $67.06 | 71,249 |
| 2021-01-20 | $69.75 | $69.88 | $69.27 | $69.64 | $67.97 | 117,406 |
| 2021-01-19 | $69.77 | $70.37 | $69.16 | $69.64 | $67.97 | 139,304 |
| 2021-01-15 | $71.05 | $71.44 | $70.60 | $71.06 | $69.36 | 164,047 |
| 2021-01-14 | $71.80 | $72.58 | $71.52 | $72.01 | $70.28 | 156,684 |
| 2021-01-13 | $71.39 | $71.94 | $71.19 | $71.76 | $70.04 | 100,581 |
| 2021-01-12 | $72.56 | $72.65 | $71.61 | $72.05 | $70.32 | 208,739 |
| 2021-01-11 | $72.54 | $73.33 | $72.52 | $73.08 | $71.33 | 187,638 |
| 2021-01-08 | $72.24 | $72.39 | $71.35 | $71.75 | $70.03 | 246,688 |
| 2021-01-07 | $72.07 | $72.13 | $71.00 | $71.42 | $69.71 | 191,749 |
| 2021-01-06 | $72.08 | $72.21 | $71.27 | $72.19 | $70.46 | 116,875 |
| 2021-01-05 | $71.41 | $72.09 | $71.11 | $72.08 | $70.35 | 139,564 |
| 2021-01-04 | $73.39 | $73.39 | $70.53 | $71.22 | $69.51 | 213,038 |
| 2020-12-31 | $70.98 | $71.43 | $70.41 | $71.29 | $69.58 | 46,256 |
| 2020-12-30 | $70.48 | $70.97 | $70.45 | $70.74 | $69.04 | 77,122 |
| 2020-12-29 | $70.20 | $70.38 | $69.69 | $70.14 | $68.46 | 52,218 |
| 2020-12-28 | $70.53 | $71.00 | $70.06 | $70.42 | $68.73 | 36,455 |
| 2020-12-24 | $70.12 | $70.72 | $70.12 | $70.43 | $68.74 | 34,683 |
| 2020-12-23 | $70.01 | $70.52 | $69.68 | $70.38 | $68.69 | 147,642 |
| 2020-12-22 | $69.08 | $69.78 | $69.08 | $69.31 | $67.65 | 167,463 |
| 2020-12-21 | $68.79 | $69.29 | $67.77 | $68.18 | $66.55 | 134,782 |
| 2020-12-18 | $70.40 | $70.78 | $69.71 | $70.54 | $68.85 | 334,916 |
| 2020-12-17 | $68.75 | $69.13 | $68.55 | $68.77 | $67.12 | 146,973 |
| 2020-12-16 | $68.50 | $68.87 | $67.90 | $68.08 | $66.45 | 82,929 |
| 2020-12-15 | $68.33 | $68.49 | $67.68 | $68.46 | $66.82 | 138,484 |
| 2020-12-14 | $68.59 | $68.81 | $68.02 | $68.02 | $66.39 | 74,769 |
| 2020-12-11 | $67.96 | $68.56 | $67.81 | $68.24 | $66.60 | 76,655 |
| 2020-12-10 | $68.13 | $68.54 | $67.78 | $68.33 | $66.69 | 87,871 |
| 2020-12-09 | $67.93 | $68.37 | $67.26 | $68.00 | $66.37 | 181,031 |
| 2020-12-08 | $67.48 | $67.97 | $67.48 | $67.75 | $66.13 | 108,925 |
| 2020-12-07 | $67.51 | $67.90 | $67.46 | $67.60 | $65.98 | 124,344 |
| 2020-12-04 | $65.97 | $66.34 | $65.90 | $66.01 | $64.43 | 127,129 |
| 2020-12-03 | $66.19 | $66.43 | $65.73 | $65.87 | $64.29 | 213,060 |
| 2020-12-02 | $65.64 | $65.80 | $65.27 | $65.49 | $63.92 | 120,822 |
| 2020-12-01 | $65.42 | $65.91 | $65.09 | $65.84 | $64.26 | 114,001 |
| 2020-11-30 | $65.50 | $65.77 | $65.06 | $65.59 | $64.02 | 152,560 |
| 2020-11-27 | $64.74 | $65.57 | $64.68 | $65.37 | $63.80 | 90,484 |
| 2020-11-25 | $64.59 | $64.59 | $63.89 | $64.33 | $62.79 | 151,144 |
| 2020-11-24 | $65.50 | $65.73 | $65.23 | $65.53 | $63.96 | 270,991 |
| 2020-11-23 | $64.20 | $64.86 | $63.94 | $64.06 | $62.52 | 222,735 |
| 2020-11-20 | $63.03 | $63.18 | $62.55 | $63.02 | $61.51 | 92,905 |
| 2020-11-19 | $62.94 | $63.44 | $62.47 | $63.04 | $61.53 | 151,048 |
| 2020-11-18 | $62.87 | $63.24 | $62.42 | $62.61 | $61.11 | 186,986 |
| 2020-11-17 | $63.49 | $63.87 | $62.60 | $63.33 | $61.81 | 290,315 |
| 2020-11-16 | $64.05 | $64.05 | $63.52 | $63.89 | $62.36 | 164,472 |
| 2020-11-13 | $64.77 | $65.08 | $64.18 | $64.35 | $62.81 | 147,589 |
| 2020-11-12 | $64.40 | $64.41 | $64.05 | $64.27 | $62.73 | 112,606 |
| 2020-11-11 | $64.99 | $65.57 | $64.30 | $64.49 | $62.94 | 242,473 |
| 2020-11-10 | $64.09 | $64.09 | $62.65 | $62.96 | $61.45 | 242,347 |
| 2020-11-09 | $67.17 | $67.17 | $64.12 | $64.40 | $62.86 | 158,832 |
| 2020-11-06 | $66.45 | $67.25 | $66.43 | $66.70 | $65.10 | 134,506 |
| 2020-11-05 | $68.00 | $68.00 | $67.17 | $67.57 | $65.95 | 131,694 |
| 2020-11-04 | $67.36 | $68.54 | $67.15 | $67.77 | $66.15 | 279,980 |
| 2020-11-03 | $65.77 | $66.78 | $65.61 | $66.47 | $64.88 | 261,108 |
| 2020-11-02 | $64.91 | $66.11 | $64.83 | $65.92 | $64.34 | 164,635 |
| 2020-10-30 | $65.34 | $65.71 | $64.38 | $64.81 | $63.26 | 154,418 |
| 2020-10-29 | $65.50 | $66.81 | $65.24 | $66.23 | $64.64 | 176,632 |
| 2020-10-28 | $65.70 | $65.83 | $64.45 | $64.89 | $63.33 | 261,256 |
| 2020-10-27 | $68.06 | $68.98 | $67.87 | $68.02 | $66.39 | 224,619 |
| 2020-10-26 | $66.64 | $67.20 | $66.28 | $66.90 | $65.30 | 203,073 |
| 2020-10-23 | $67.71 | $67.80 | $66.91 | $67.29 | $65.68 | 165,996 |
| 2020-10-22 | $67.49 | $68.17 | $67.49 | $67.81 | $66.18 | 194,458 |
| 2020-10-21 | $68.00 | $68.60 | $67.34 | $67.61 | $65.99 | 187,550 |
| 2020-10-20 | $68.33 | $68.82 | $68.24 | $68.48 | $66.84 | 103,018 |
| 2020-10-19 | $68.76 | $68.81 | $67.85 | $67.94 | $66.31 | 153,156 |
| 2020-10-16 | $68.75 | $69.30 | $68.59 | $68.81 | $67.16 | 98,217 |
| 2020-10-15 | $68.48 | $68.76 | $67.92 | $68.32 | $66.68 | 175,198 |
| 2020-10-14 | $69.61 | $69.90 | $69.59 | $69.81 | $68.14 | 179,737 |
| 2020-10-13 | $70.03 | $70.51 | $69.66 | $70.04 | $68.36 | 177,243 |
| 2020-10-12 | $70.58 | $71.30 | $70.58 | $70.77 | $69.07 | 173,667 |
| 2020-10-09 | $70.06 | $70.32 | $69.70 | $70.03 | $68.35 | 120,137 |
| 2020-10-08 | $70.24 | $70.82 | $70.12 | $70.40 | $68.71 | 176,582 |
| 2020-10-07 | $69.06 | $69.11 | $68.57 | $68.65 | $67.00 | 310,277 |
| 2020-10-06 | $69.76 | $69.88 | $69.04 | $69.13 | $67.47 | 263,905 |
| 2020-10-05 | $69.92 | $70.75 | $69.76 | $70.46 | $68.77 | 296,826 |
| 2020-10-02 | $69.06 | $69.80 | $68.56 | $69.31 | $67.65 | 77,421 |
| 2020-10-01 | $69.33 | $69.86 | $69.18 | $69.77 | $68.10 | 120,801 |
| 2020-09-30 | $69.77 | $70.24 | $69.32 | $69.56 | $67.89 | 398,790 |
| 2020-09-29 | $68.66 | $68.89 | $68.37 | $68.65 | $67.00 | 195,524 |
| 2020-09-28 | $69.60 | $69.60 | $68.53 | $69.01 | $67.36 | 261,492 |
| 2020-09-25 | $68.90 | $69.87 | $68.70 | $69.60 | $67.93 | 322,707 |
| 2020-09-24 | $68.07 | $68.08 | $67.26 | $67.76 | $66.14 | 243,363 |
| 2020-09-23 | $69.10 | $69.24 | $68.33 | $68.56 | $66.92 | 269,305 |
| 2020-09-22 | $70.06 | $70.13 | $69.54 | $70.01 | $68.33 | 183,588 |
| 2020-09-21 | $70.15 | $70.19 | $68.80 | $69.78 | $68.11 | 175,695 |
| 2020-09-18 | $72.74 | $73.50 | $71.88 | $72.41 | $70.67 | 564,031 |
| 2020-09-17 | $64.87 | $66.70 | $64.80 | $66.55 | $64.95 | 214,304 |
| 2020-09-16 | $62.77 | $63.81 | $62.30 | $62.63 | $61.13 | 173,960 |
| 2020-09-15 | $60.55 | $61.03 | $60.39 | $60.49 | $59.04 | 175,401 |
| 2020-09-14 | $59.87 | $60.07 | $59.60 | $59.69 | $58.26 | 69,419 |
| 2020-09-11 | $60.20 | $60.38 | $59.79 | $59.90 | $58.46 | 57,891 |
| 2020-09-10 | $59.99 | $60.49 | $59.73 | $59.82 | $58.39 | 178,460 |
| 2020-09-09 | $59.92 | $61.17 | $59.92 | $60.78 | $59.32 | 144,957 |
| 2020-09-08 | $58.34 | $59.64 | $58.16 | $58.67 | $57.26 | 167,260 |
| 2020-09-04 | $58.21 | $59.14 | $57.86 | $58.80 | $57.39 | 150,754 |
| 2020-09-03 | $60.00 | $60.45 | $59.20 | $59.58 | $58.15 | 178,894 |
| 2020-09-02 | $59.05 | $59.77 | $58.51 | $59.65 | $58.22 | 127,217 |
| 2020-09-01 | $59.70 | $59.82 | $58.71 | $59.12 | $57.70 | 185,290 |
| 2020-08-31 | $58.08 | $58.76 | $57.54 | $58.17 | $56.78 | 163,261 |
| 2020-08-28 | $59.43 | $59.63 | $59.12 | $59.38 | $57.96 | 79,251 |
| 2020-08-27 | $60.01 | $60.17 | $59.31 | $59.70 | $58.27 | 132,356 |
| 2020-08-26 | $60.00 | $60.14 | $59.22 | $59.85 | $58.42 | 89,603 |
| 2020-08-25 | $59.84 | $60.29 | $59.61 | $59.89 | $58.45 | 137,838 |
| 2020-08-24 | $60.50 | $60.60 | $59.73 | $60.10 | $58.66 | 62,796 |
| 2020-08-21 | $59.88 | $60.21 | $59.43 | $60.04 | $58.60 | 70,130 |
| 2020-08-20 | $59.44 | $59.67 | $58.79 | $59.65 | $58.22 | 66,814 |
| 2020-08-19 | $60.81 | $60.81 | $59.50 | $59.60 | $58.17 | 169,360 |
| 2020-08-18 | $61.36 | $61.36 | $60.68 | $60.93 | $59.47 | 108,503 |
| 2020-08-17 | $61.13 | $61.58 | $60.67 | $61.12 | $59.65 | 122,921 |
| 2020-08-14 | $60.59 | $60.97 | $60.59 | $60.79 | $59.33 | 92,039 |
| 2020-08-13 | $60.35 | $60.82 | $60.17 | $60.70 | $59.24 | 157,786 |
| 2020-08-12 | $60.70 | $61.66 | $60.46 | $60.90 | $59.44 | 141,501 |
| 2020-08-11 | $61.91 | $61.95 | $60.87 | $61.26 | $59.79 | 126,673 |
| 2020-08-10 | $62.17 | $62.60 | $61.80 | $62.30 | $60.81 | 176,355 |
| 2020-08-07 | $61.01 | $61.12 | $60.20 | $60.78 | $59.32 | 64,889 |
| 2020-08-06 | $61.11 | $61.58 | $60.81 | $61.18 | $59.71 | 90,518 |
| 2020-08-05 | $61.51 | $61.54 | $60.70 | $61.32 | $59.85 | 126,334 |
| 2020-08-04 | $61.01 | $61.95 | $60.83 | $61.42 | $59.95 | 214,159 |
| 2020-08-03 | $60.63 | $60.89 | $59.73 | $60.12 | $58.68 | 150,545 |
| 2020-07-31 | $60.25 | $60.95 | $60.20 | $60.80 | $59.34 | 170,706 |
| 2020-07-30 | $59.54 | $60.31 | $58.81 | $59.92 | $58.48 | 271,686 |
| 2020-07-29 | $57.93 | $58.86 | $56.77 | $58.62 | $57.21 | 333,267 |
| 2020-07-28 | $53.84 | $54.96 | $53.69 | $54.48 | $53.17 | 180,086 |
| 2020-07-27 | $54.23 | $54.26 | $53.55 | $53.65 | $52.36 | 111,811 |
| 2020-07-24 | $54.04 | $54.54 | $53.65 | $54.51 | $53.20 | 210,555 |
| 2020-07-23 | $55.09 | $55.29 | $53.93 | $54.47 | $53.16 | 182,131 |
| 2020-07-22 | $54.83 | $55.35 | $54.51 | $54.75 | $53.44 | 87,721 |
| 2020-07-21 | $54.74 | $55.32 | $54.21 | $54.57 | $53.26 | 318,208 |
| 2020-07-20 | $54.90 | $55.15 | $54.33 | $54.99 | $53.67 | 158,606 |
| 2020-07-17 | $54.84 | $55.18 | $54.82 | $54.97 | $53.65 | 114,476 |
| 2020-07-16 | $54.82 | $55.00 | $54.26 | $54.82 | $53.51 | 233,238 |
| 2020-07-15 | $53.97 | $53.97 | $53.45 | $53.69 | $52.40 | 107,253 |
| 2020-07-14 | $52.50 | $53.05 | $52.21 | $53.01 | $51.74 | 163,615 |
| 2020-07-13 | $52.19 | $52.49 | $51.24 | $51.39 | $50.16 | 112,613 |
| 2020-07-10 | $51.55 | $52.17 | $51.51 | $52.01 | $50.76 | 147,501 |
| 2020-07-09 | $52.00 | $52.41 | $51.42 | $51.89 | $50.33 | 225,824 |
| 2020-07-08 | $51.80 | $52.53 | $51.80 | $52.26 | $50.69 | 107,897 |
| 2020-07-07 | $51.71 | $52.31 | $51.12 | $51.45 | $49.90 | 163,732 |
| 2020-07-06 | $52.79 | $52.79 | $52.12 | $52.32 | $50.74 | 165,626 |
| 2020-07-02 | $53.64 | $53.64 | $52.57 | $52.88 | $51.29 | 172,524 |
| 2020-07-01 | $52.59 | $52.67 | $52.12 | $52.30 | $50.72 | 175,902 |
| 2020-06-30 | $52.39 | $53.47 | $52.05 | $53.01 | $51.41 | 171,221 |
| 2020-06-29 | $52.53 | $53.26 | $52.14 | $53.03 | $51.43 | 162,734 |
| 2020-06-26 | $52.97 | $52.99 | $51.97 | $52.19 | $50.62 | 109,820 |
| 2020-06-25 | $53.03 | $53.54 | $52.64 | $53.21 | $51.61 | 144,323 |
| 2020-06-24 | $53.77 | $53.77 | $52.65 | $53.12 | $51.52 | 96,929 |
| 2020-06-23 | $54.56 | $55.19 | $54.28 | $54.34 | $52.70 | 187,921 |
| 2020-06-22 | $53.66 | $53.66 | $53.12 | $53.24 | $51.64 | 207,816 |
| 2020-06-19 | $53.41 | $53.58 | $52.82 | $53.18 | $51.58 | 370,913 |
| 2020-06-18 | $52.93 | $53.79 | $52.84 | $53.29 | $51.68 | 144,741 |
| 2020-06-17 | $52.84 | $54.50 | $52.66 | $53.44 | $51.83 | 397,211 |
| 2020-06-16 | $52.62 | $53.08 | $52.42 | $53.07 | $51.47 | 244,692 |
| 2020-06-15 | $52.41 | $54.12 | $52.40 | $53.85 | $52.23 | 309,536 |
| 2020-06-12 | $52.19 | $53.71 | $52.02 | $52.40 | $50.82 | 102,879 |
| 2020-06-11 | $52.89 | $53.20 | $51.83 | $52.52 | $50.94 | 165,930 |
| 2020-06-10 | $54.32 | $54.86 | $53.79 | $54.43 | $52.79 | 282,055 |
| 2020-06-09 | $53.78 | $54.83 | $53.61 | $54.65 | $53.00 | 286,603 |
| 2020-06-08 | $52.63 | $52.72 | $52.00 | $52.31 | $50.73 | 104,461 |
| 2020-06-05 | $53.35 | $53.88 | $53.02 | $53.04 | $51.44 | 134,496 |
| 2020-06-04 | $52.33 | $53.12 | $52.27 | $52.97 | $51.37 | 142,104 |
| 2020-06-03 | $53.13 | $53.27 | $52.26 | $52.27 | $50.69 | 130,248 |
| 2020-06-02 | $52.25 | $52.86 | $51.83 | $52.46 | $50.88 | 192,209 |
| 2020-06-01 | $52.80 | $53.35 | $52.03 | $52.47 | $50.89 | 140,893 |
| 2020-05-29 | $53.00 | $53.73 | $52.40 | $53.44 | $51.83 | 565,368 |
| 2020-05-28 | $51.50 | $51.79 | $51.05 | $51.42 | $49.87 | 217,516 |
| 2020-05-27 | $51.63 | $51.63 | $50.09 | $50.75 | $49.22 | 221,957 |
| 2020-05-26 | $51.65 | $51.65 | $50.64 | $50.94 | $49.40 | 145,281 |
| 2020-05-22 | $51.02 | $51.63 | $50.49 | $51.41 | $49.86 | 236,381 |
| 2020-05-21 | $50.90 | $50.90 | $49.76 | $50.57 | $49.05 | 230,894 |
| 2020-05-20 | $51.90 | $52.93 | $50.61 | $51.74 | $50.18 | 405,046 |
| 2020-05-19 | $49.33 | $49.33 | $48.57 | $48.67 | $47.20 | 244,917 |
| 2020-05-18 | $49.69 | $49.84 | $49.07 | $49.31 | $47.82 | 147,531 |
| 2020-05-15 | $49.98 | $49.99 | $49.34 | $49.66 | $48.16 | 227,206 |
| 2020-05-14 | $49.39 | $50.45 | $49.26 | $50.37 | $48.85 | 326,785 |
| 2020-05-13 | $50.89 | $51.39 | $49.84 | $49.89 | $48.39 | 210,013 |
| 2020-05-12 | $51.19 | $51.97 | $50.50 | $50.85 | $49.32 | 218,055 |
| 2020-05-11 | $51.08 | $51.92 | $50.69 | $51.57 | $50.02 | 260,554 |
| 2020-05-08 | $53.64 | $53.64 | $51.71 | $52.36 | $50.78 | 199,193 |
| 2020-05-07 | $51.16 | $51.30 | $50.17 | $50.41 | $48.89 | 265,683 |
| 2020-05-06 | $50.57 | $52.29 | $50.44 | $51.41 | $49.86 | 187,573 |
| 2020-05-05 | $50.43 | $50.96 | $50.11 | $50.62 | $49.09 | 173,411 |
| 2020-05-04 | $51.00 | $51.86 | $50.68 | $51.71 | $50.15 | 184,043 |
| 2020-05-01 | $50.45 | $50.92 | $50.22 | $50.53 | $49.01 | 79,168 |
| 2020-04-30 | $51.49 | $51.69 | $50.78 | $51.19 | $49.65 | 174,176 |
| 2020-04-29 | $51.27 | $51.78 | $50.39 | $51.43 | $49.88 | 234,977 |
| 2020-04-28 | $52.30 | $52.30 | $51.33 | $51.33 | $49.78 | 234,959 |
| 2020-04-27 | $52.52 | $52.93 | $52.21 | $52.63 | $51.04 | 128,714 |
| 2020-04-24 | $52.68 | $52.73 | $51.27 | $51.82 | $50.26 | 310,868 |
| 2020-04-23 | $52.33 | $52.84 | $52.12 | $52.77 | $51.18 | 149,192 |
| 2020-04-22 | $51.80 | $53.23 | $51.80 | $52.84 | $51.25 | 286,851 |
| 2020-04-21 | $51.30 | $51.48 | $50.23 | $50.87 | $49.34 | 325,798 |
| 2020-04-20 | $50.33 | $51.61 | $50.15 | $50.16 | $48.65 | 229,674 |
| 2020-04-17 | $51.62 | $52.56 | $49.68 | $51.00 | $49.46 | 313,160 |
| 2020-04-16 | $50.00 | $50.84 | $49.88 | $50.75 | $49.22 | 335,450 |
| 2020-04-15 | $48.76 | $49.64 | $48.28 | $49.34 | $47.85 | 239,627 |
| 2020-04-14 | $48.96 | $50.27 | $48.96 | $49.91 | $48.41 | 248,160 |
| 2020-04-13 | $48.10 | $49.27 | $48.10 | $49.10 | $47.62 | 245,855 |
| 2020-04-09 | $47.81 | $48.75 | $46.40 | $46.87 | $45.46 | 284,245 |
| 2020-04-08 | $47.00 | $48.35 | $45.51 | $48.19 | $46.74 | 707,662 |
| 2020-04-07 | $47.01 | $47.22 | $44.29 | $44.59 | $43.25 | 410,685 |
| 2020-04-06 | $42.00 | $42.60 | $41.80 | $42.34 | $41.06 | 109,246 |
| 2020-04-03 | $40.50 | $41.20 | $40.37 | $41.15 | $39.91 | 116,075 |
| 2020-04-02 | $39.61 | $40.80 | $39.39 | $40.46 | $39.24 | 157,925 |
| 2020-04-01 | $38.71 | $40.44 | $38.71 | $39.55 | $38.36 | 215,452 |
| 2020-03-31 | $41.40 | $41.64 | $40.28 | $40.33 | $39.11 | 260,766 |
| 2020-03-30 | $39.43 | $40.53 | $39.22 | $40.26 | $39.05 | 199,948 |
| 2020-03-27 | $39.26 | $39.45 | $37.61 | $38.59 | $37.43 | 292,270 |
| 2020-03-26 | $39.63 | $40.69 | $39.63 | $40.37 | $39.15 | 269,250 |
| 2020-03-25 | $38.19 | $40.63 | $37.57 | $40.00 | $38.79 | 402,157 |
| 2020-03-24 | $37.43 | $39.07 | $37.31 | $38.18 | $37.03 | 455,639 |
| 2020-03-23 | $36.08 | $36.94 | $34.90 | $36.68 | $35.57 | 303,629 |
| 2020-03-20 | $36.48 | $38.36 | $36.48 | $36.85 | $35.74 | 222,758 |
| 2020-03-19 | $34.58 | $35.89 | $34.22 | $35.48 | $34.41 | 183,654 |
| 2020-03-18 | $35.50 | $36.13 | $33.33 | $34.75 | $33.70 | 207,156 |
| 2020-03-17 | $36.59 | $37.24 | $36.07 | $37.09 | $35.97 | 369,081 |
| 2020-03-16 | $36.36 | $37.71 | $35.24 | $35.72 | $34.64 | 220,807 |
| 2020-03-13 | $38.97 | $39.51 | $37.94 | $38.86 | $37.69 | 228,492 |
| 2020-03-12 | $37.79 | $38.06 | $36.38 | $37.51 | $36.38 | 288,534 |
| 2020-03-11 | $40.39 | $40.61 | $39.80 | $40.17 | $38.96 | 131,769 |
| 2020-03-10 | $41.10 | $41.39 | $40.06 | $41.16 | $39.92 | 155,673 |
| 2020-03-09 | $40.27 | $40.86 | $40.09 | $40.10 | $38.89 | 168,806 |
| 2020-03-06 | $41.82 | $42.73 | $41.82 | $42.53 | $41.25 | 126,367 |
| 2020-03-05 | $42.35 | $43.09 | $42.30 | $42.41 | $41.13 | 159,457 |
| 2020-03-04 | $42.18 | $42.88 | $41.94 | $42.70 | $41.41 | 160,118 |
| 2020-03-03 | $41.16 | $41.93 | $40.96 | $41.18 | $39.94 | 149,733 |
| 2020-03-02 | $40.10 | $40.45 | $39.87 | $40.13 | $38.92 | 198,562 |
| 2020-02-28 | $40.57 | $40.79 | $39.90 | $40.16 | $38.95 | 317,919 |
| 2020-02-27 | $42.62 | $43.11 | $42.09 | $42.09 | $40.82 | 141,437 |
| 2020-02-26 | $42.80 | $43.27 | $42.68 | $43.08 | $41.78 | 107,383 |
| 2020-02-25 | $43.14 | $43.39 | $42.50 | $42.67 | $41.38 | 146,795 |
| 2020-02-24 | $44.23 | $44.23 | $43.43 | $43.61 | $42.30 | 146,210 |
| 2020-02-21 | $44.80 | $45.28 | $44.67 | $44.80 | $43.45 | 108,071 |
| 2020-02-20 | $45.22 | $45.34 | $44.31 | $44.85 | $43.50 | 105,582 |
| 2020-02-19 | $45.63 | $45.83 | $45.38 | $45.65 | $44.27 | 114,303 |
| 2020-02-18 | $45.50 | $45.71 | $45.12 | $45.26 | $43.90 | 135,469 |
| 2020-02-14 | $45.83 | $46.01 | $45.27 | $45.45 | $44.08 | 277,841 |
| 2020-02-13 | $45.67 | $46.19 | $45.67 | $45.85 | $44.47 | 392,914 |
| 2020-02-12 | $45.00 | $45.00 | $44.48 | $44.67 | $43.32 | 235,527 |
| 2020-02-11 | $44.51 | $44.70 | $44.28 | $44.53 | $43.19 | 145,722 |
| 2020-02-10 | $44.14 | $44.42 | $43.91 | $44.02 | $42.69 | 122,102 |
| 2020-02-07 | $44.46 | $44.46 | $44.03 | $44.16 | $42.83 | 168,149 |
| 2020-02-06 | $44.94 | $45.08 | $44.53 | $44.82 | $43.47 | 219,588 |
| 2020-02-05 | $44.84 | $44.84 | $44.01 | $44.50 | $43.16 | 304,419 |
| 2020-02-04 | $45.00 | $46.00 | $45.00 | $45.84 | $44.46 | 286,766 |
| 2020-02-03 | $44.02 | $44.43 | $43.81 | $44.10 | $42.77 | 212,303 |
| 2020-01-31 | $43.78 | $44.05 | $43.55 | $43.68 | $42.36 | 227,662 |
| 2020-01-30 | $44.00 | $44.23 | $43.63 | $44.15 | $42.82 | 154,815 |
| 2020-01-29 | $44.15 | $44.69 | $43.99 | $44.36 | $43.02 | 163,584 |
| 2020-01-28 | $43.84 | $44.52 | $43.77 | $44.49 | $43.15 | 415,153 |
| 2020-01-27 | $44.20 | $44.68 | $43.76 | $44.22 | $42.89 | 575,461 |
| 2020-01-24 | $42.35 | $42.56 | $41.85 | $42.00 | $40.73 | 172,111 |
| 2020-01-23 | $42.25 | $42.52 | $42.18 | $42.35 | $41.07 | 173,653 |
| 2020-01-22 | $42.65 | $42.91 | $42.48 | $42.58 | $41.30 | 213,144 |
| 2020-01-21 | $42.54 | $42.82 | $42.28 | $42.58 | $41.30 | 208,686 |
| 2020-01-17 | $42.26 | $42.57 | $41.91 | $42.45 | $41.17 | 244,518 |
| 2020-01-16 | $41.38 | $41.52 | $40.23 | $41.26 | $40.02 | 684,973 |
| 2020-01-15 | $41.47 | $41.74 | $41.28 | $41.59 | $40.34 | 94,742 |
| 2020-01-14 | $41.55 | $41.99 | $41.39 | $41.89 | $40.63 | 143,040 |
| 2020-01-13 | $41.40 | $41.69 | $41.28 | $41.61 | $40.36 | 318,089 |
| 2020-01-10 | $41.45 | $41.48 | $40.97 | $41.06 | $39.82 | 101,871 |
| 2020-01-09 | $40.97 | $41.77 | $40.94 | $41.24 | $40.00 | 256,816 |
| 2020-01-08 | $40.32 | $40.97 | $40.29 | $40.88 | $39.65 | 99,930 |
| 2020-01-07 | $40.14 | $40.35 | $39.82 | $40.27 | $39.06 | 98,553 |
| 2020-01-06 | $39.98 | $40.12 | $39.63 | $40.06 | $38.85 | 61,843 |
| 2020-01-03 | $40.06 | $40.46 | $40.06 | $40.26 | $39.05 | 46,925 |
| 2020-01-02 | $40.48 | $40.71 | $40.08 | $40.47 | $39.25 | 53,054 |
| 2019-12-31 | $40.48 | $40.69 | $40.11 | $40.58 | $39.36 | 48,756 |
| 2019-12-30 | $40.62 | $41.01 | $40.62 | $40.75 | $39.52 | 70,377 |
| 2019-12-27 | $40.87 | $40.90 | $40.57 | $40.59 | $39.37 | 97,139 |
| 2019-12-26 | $40.59 | $40.82 | $40.51 | $40.51 | $39.29 | 88,835 |
| 2019-12-24 | $40.72 | $41.23 | $40.66 | $41.05 | $39.81 | 55,075 |
| 2019-12-23 | $41.00 | $41.06 | $40.61 | $40.79 | $39.56 | 73,299 |
| 2019-12-20 | $40.49 | $40.86 | $40.44 | $40.64 | $39.42 | 319,635 |
| 2019-12-19 | $40.65 | $40.72 | $40.41 | $40.58 | $39.36 | 122,712 |
| 2019-12-18 | $40.77 | $41.24 | $40.60 | $40.65 | $39.42 | 219,495 |
| 2019-12-17 | $40.10 | $40.61 | $39.86 | $40.48 | $39.26 | 322,777 |
| 2019-12-16 | $40.16 | $40.59 | $40.05 | $40.23 | $39.02 | 223,418 |
| 2019-12-13 | $40.28 | $40.62 | $40.17 | $40.45 | $39.23 | 202,400 |
| 2019-12-12 | $40.94 | $41.26 | $40.39 | $41.26 | $40.02 | 212,416 |
| 2019-12-11 | $41.05 | $41.06 | $40.78 | $40.90 | $39.67 | 127,215 |
| 2019-12-10 | $40.74 | $41.17 | $40.53 | $41.08 | $39.84 | 166,568 |
| 2019-12-09 | $40.60 | $40.82 | $40.49 | $40.50 | $39.28 | 108,014 |
| 2019-12-06 | $40.39 | $40.44 | $40.07 | $40.42 | $39.20 | 141,858 |
| 2019-12-05 | $40.38 | $40.38 | $39.93 | $40.10 | $38.89 | 128,638 |
| 2019-12-04 | $40.10 | $40.31 | $39.88 | $40.20 | $38.99 | 356,758 |
| 2019-12-03 | $39.93 | $40.20 | $39.86 | $39.99 | $38.78 | 345,335 |
| 2019-12-02 | $40.31 | $40.55 | $40.08 | $40.40 | $39.18 | 143,814 |
| 2019-11-29 | $40.95 | $41.10 | $40.43 | $40.72 | $39.49 | 103,722 |
| 2019-11-27 | $41.67 | $42.00 | $41.54 | $41.78 | $40.52 | 135,173 |
| 2019-11-26 | $41.00 | $41.70 | $40.95 | $41.56 | $40.31 | 279,932 |
| 2019-11-25 | $40.55 | $40.80 | $40.39 | $40.59 | $39.37 | 67,608 |
| 2019-11-22 | $40.86 | $40.86 | $39.67 | $39.70 | $38.50 | 170,789 |
| 2019-11-21 | $40.16 | $40.46 | $40.05 | $40.30 | $39.09 | 121,570 |
| 2019-11-20 | $39.47 | $40.04 | $39.28 | $39.88 | $38.68 | 212,891 |
| 2019-11-19 | $38.75 | $38.75 | $38.43 | $38.47 | $37.31 | 97,844 |
| 2019-11-18 | $38.49 | $38.57 | $38.22 | $38.32 | $37.17 | 108,197 |
| 2019-11-15 | $38.36 | $38.73 | $38.21 | $38.50 | $37.34 | 202,058 |
| 2019-11-14 | $38.43 | $38.57 | $38.05 | $38.28 | $37.13 | 175,047 |
| 2019-11-13 | $38.60 | $38.97 | $38.37 | $38.59 | $37.43 | 242,118 |
| 2019-11-12 | $39.72 | $40.24 | $39.66 | $39.74 | $38.54 | 195,444 |
| 2019-11-11 | $39.51 | $40.02 | $39.50 | $39.73 | $38.53 | 50,586 |
| 2019-11-08 | $39.86 | $40.23 | $39.67 | $39.90 | $38.70 | 79,001 |
| 2019-11-07 | $40.77 | $40.88 | $40.14 | $40.36 | $39.14 | 68,809 |
| 2019-11-06 | $40.48 | $40.73 | $40.30 | $40.30 | $39.09 | 133,923 |
| 2019-11-05 | $40.30 | $40.46 | $39.73 | $40.20 | $38.99 | 198,184 |
| 2019-11-04 | $39.69 | $39.85 | $39.04 | $39.30 | $38.12 | 147,171 |
| 2019-11-01 | $38.89 | $40.11 | $38.62 | $39.84 | $38.64 | 258,388 |
| 2019-10-31 | $39.37 | $39.45 | $38.68 | $39.15 | $37.97 | 131,504 |
| 2019-10-30 | $38.90 | $39.46 | $38.83 | $39.25 | $38.07 | 107,635 |
| 2019-10-29 | $39.13 | $39.73 | $39.11 | $39.68 | $38.48 | 116,550 |
| 2019-10-28 | $39.41 | $39.41 | $38.74 | $38.95 | $37.78 | 98,428 |
| 2019-10-25 | $39.23 | $39.39 | $39.11 | $39.25 | $38.07 | 254,717 |
| 2019-10-24 | $39.78 | $39.86 | $39.03 | $39.16 | $37.98 | 714,507 |
| 2019-10-23 | $39.13 | $39.99 | $39.13 | $39.88 | $38.68 | 164,636 |
| 2019-10-22 | $39.29 | $39.53 | $38.70 | $38.78 | $37.61 | 194,653 |
| 2019-10-21 | $38.50 | $38.97 | $38.49 | $38.77 | $37.60 | 145,886 |
| 2019-10-18 | $38.20 | $38.87 | $38.20 | $38.71 | $37.54 | 90,500 |
| 2019-10-17 | $38.25 | $38.75 | $37.85 | $37.91 | $36.77 | 250,019 |
| 2019-10-16 | $38.18 | $38.38 | $37.85 | $38.13 | $36.98 | 118,075 |
| 2019-10-15 | $37.55 | $38.36 | $37.55 | $38.19 | $37.04 | 241,288 |
| 2019-10-14 | $37.34 | $37.69 | $37.29 | $37.36 | $36.23 | 44,759 |
| 2019-10-11 | $37.36 | $37.84 | $37.18 | $37.34 | $36.21 | 92,216 |
| 2019-10-10 | $37.18 | $37.38 | $37.05 | $37.29 | $36.17 | 175,418 |
| 2019-10-09 | $36.84 | $37.38 | $36.84 | $37.29 | $36.17 | 82,949 |
| 2019-10-08 | $37.00 | $37.10 | $36.62 | $36.66 | $35.56 | 125,823 |
| 2019-10-07 | $37.11 | $37.32 | $36.78 | $37.20 | $36.08 | 91,595 |
| 2019-10-04 | $37.39 | $37.59 | $36.98 | $37.38 | $36.25 | 169,093 |
| 2019-10-03 | $37.53 | $37.83 | $37.44 | $37.81 | $36.67 | 77,769 |
| 2019-10-02 | $37.06 | $37.42 | $36.78 | $37.19 | $36.07 | 97,103 |
| 2019-10-01 | $37.81 | $37.89 | $37.19 | $37.40 | $36.27 | 97,201 |
| 2019-09-30 | $38.66 | $38.75 | $37.82 | $37.89 | $36.75 | 194,705 |
| 2019-09-27 | $39.09 | $39.20 | $38.76 | $39.09 | $37.91 | 281,182 |
| 2019-09-26 | $39.06 | $39.27 | $38.72 | $39.26 | $38.08 | 137,665 |
| 2019-09-25 | $38.74 | $39.04 | $38.56 | $38.95 | $37.78 | 71,242 |
| 2019-09-24 | $39.38 | $39.85 | $38.47 | $38.91 | $37.74 | 252,689 |
| 2019-09-23 | $38.45 | $38.79 | $38.18 | $38.79 | $37.62 | 141,000 |
| 2019-09-20 | $39.01 | $39.87 | $38.34 | $39.11 | $37.93 | 479,820 |
| 2019-09-19 | $38.00 | $38.36 | $37.51 | $38.01 | $36.86 | 143,611 |
| 2019-09-18 | $38.52 | $38.70 | $37.99 | $38.08 | $36.93 | 240,267 |
| 2019-09-17 | $38.24 | $38.46 | $37.83 | $38.21 | $37.06 | 157,486 |
| 2019-09-16 | $38.37 | $38.79 | $38.19 | $38.37 | $37.21 | 135,305 |
| 2019-09-13 | $38.91 | $39.03 | $38.54 | $38.78 | $37.61 | 136,424 |
| 2019-09-12 | $38.95 | $39.45 | $38.78 | $39.22 | $38.04 | 150,225 |
| 2019-09-11 | $38.42 | $38.98 | $38.42 | $38.85 | $37.68 | 157,748 |
| 2019-09-10 | $38.32 | $38.87 | $37.88 | $38.68 | $37.51 | 181,402 |
| 2019-09-09 | $38.23 | $38.50 | $37.81 | $38.45 | $37.29 | 134,657 |
| 2019-09-06 | $37.85 | $38.47 | $37.85 | $38.09 | $36.94 | 220,544 |
| 2019-09-05 | $37.29 | $37.41 | $36.57 | $37.41 | $36.28 | 257,485 |
| 2019-09-04 | $35.86 | $37.63 | $35.85 | $36.81 | $35.70 | 620,442 |
| 2019-09-03 | $35.21 | $35.35 | $34.95 | $35.27 | $34.21 | 149,047 |
| 2019-08-30 | $35.46 | $35.82 | $34.98 | $35.75 | $34.67 | 183,700 |
| 2019-08-29 | $35.13 | $35.44 | $34.98 | $35.19 | $34.13 | 75,386 |
| 2019-08-28 | $34.72 | $35.05 | $34.67 | $35.01 | $33.95 | 91,696 |
| 2019-08-27 | $35.43 | $35.73 | $34.80 | $35.06 | $34.00 | 150,087 |
| 2019-08-26 | $35.49 | $35.67 | $35.20 | $35.46 | $34.39 | 170,370 |
| 2019-08-23 | $35.21 | $35.85 | $35.01 | $35.06 | $34.00 | 147,694 |
| 2019-08-22 | $35.23 | $35.52 | $34.96 | $35.18 | $34.12 | 105,808 |
| 2019-08-21 | $35.17 | $35.39 | $34.93 | $35.05 | $33.99 | 88,963 |
| 2019-08-20 | $35.40 | $35.77 | $35.10 | $35.34 | $34.27 | 208,964 |
| 2019-08-19 | $35.39 | $35.50 | $34.72 | $35.20 | $34.14 | 105,305 |
| 2019-08-16 | $34.98 | $35.50 | $34.96 | $35.24 | $34.18 | 164,308 |
| 2019-08-15 | $35.16 | $35.40 | $34.72 | $34.89 | $33.84 | 110,238 |
| 2019-08-14 | $34.82 | $35.25 | $34.72 | $34.82 | $33.77 | 141,883 |
| 2019-08-13 | $35.84 | $36.14 | $35.17 | $35.35 | $34.28 | 375,877 |
| 2019-08-12 | $35.93 | $36.58 | $35.92 | $36.24 | $35.15 | 92,573 |
| 2019-08-09 | $36.22 | $36.50 | $36.03 | $36.22 | $35.13 | 240,725 |
| 2019-08-08 | $36.04 | $36.56 | $35.87 | $36.26 | $35.17 | 681,009 |
| 2019-08-07 | $35.70 | $35.98 | $35.36 | $35.69 | $34.61 | 672,054 |
| 2019-08-06 | $35.75 | $36.22 | $35.64 | $35.64 | $34.57 | 281,992 |
| 2019-08-05 | $35.46 | $35.69 | $35.13 | $35.21 | $34.15 | 274,283 |
| 2019-08-02 | $36.25 | $36.45 | $35.77 | $35.98 | $34.90 | 196,581 |
| 2019-08-01 | $36.50 | $36.84 | $36.27 | $36.58 | $35.48 | 152,030 |
| 2019-07-31 | $37.13 | $37.42 | $36.75 | $36.81 | $35.70 | 280,484 |
| 2019-07-30 | $36.92 | $37.18 | $36.30 | $36.70 | $35.59 | 186,790 |
| 2019-07-29 | $38.00 | $38.57 | $36.71 | $37.80 | $36.66 | 159,705 |
| 2019-07-26 | $39.05 | $39.24 | $38.78 | $39.00 | $37.82 | 193,709 |
| 2019-07-25 | $38.18 | $38.77 | $37.84 | $38.10 | $36.95 | 212,595 |
| 2019-07-24 | $37.33 | $37.67 | $37.19 | $37.54 | $36.41 | 103,994 |
| 2019-07-23 | $37.61 | $37.82 | $36.92 | $37.13 | $36.01 | 152,896 |
| 2019-07-22 | $37.92 | $38.29 | $37.91 | $38.08 | $36.93 | 115,839 |
| 2019-07-19 | $38.01 | $38.04 | $37.70 | $37.72 | $36.58 | 68,973 |
| 2019-07-18 | $38.26 | $38.47 | $38.22 | $38.32 | $37.17 | 76,520 |
| 2019-07-17 | $38.50 | $38.70 | $38.26 | $38.45 | $37.29 | 90,883 |
| 2019-07-16 | $38.39 | $38.62 | $38.23 | $38.45 | $37.29 | 164,689 |
| 2019-07-15 | $38.14 | $38.27 | $37.77 | $37.85 | $36.71 | 106,489 |
| 2019-07-12 | $38.18 | $38.57 | $37.81 | $37.96 | $36.82 | 134,215 |
| 2019-07-11 | $38.37 | $38.75 | $38.26 | $38.56 | $37.12 | 147,925 |
| 2019-07-10 | $37.70 | $37.83 | $37.11 | $37.50 | $36.10 | 204,847 |
| 2019-07-09 | $37.69 | $37.85 | $37.62 | $37.81 | $36.40 | 68,037 |
| 2019-07-08 | $37.94 | $38.03 | $37.39 | $37.49 | $36.09 | 79,372 |
| 2019-07-05 | $37.81 | $38.09 | $37.54 | $37.94 | $36.52 | 65,855 |
| 2019-07-03 | $37.58 | $38.03 | $37.48 | $37.83 | $36.41 | 73,993 |
| 2019-07-02 | $38.24 | $38.24 | $37.41 | $37.70 | $36.29 | 183,982 |
| 2019-07-01 | $39.08 | $39.08 | $38.45 | $38.73 | $37.28 | 136,937 |
| 2019-06-28 | $37.40 | $37.66 | $37.00 | $37.47 | $36.07 | 194,652 |
| 2019-06-27 | $36.87 | $37.85 | $36.86 | $37.65 | $36.24 | 207,739 |
| 2019-06-26 | $36.63 | $37.13 | $36.42 | $36.87 | $35.49 | 405,592 |
| 2019-06-25 | $36.40 | $36.75 | $36.05 | $36.27 | $34.91 | 227,235 |
| 2019-06-24 | $36.10 | $36.49 | $35.82 | $36.08 | $34.73 | 198,737 |
| 2019-06-21 | $36.75 | $36.90 | $36.05 | $36.05 | $34.70 | 489,716 |
| 2019-06-20 | $36.86 | $37.45 | $36.73 | $36.82 | $35.44 | 106,310 |
| 2019-06-19 | $36.84 | $37.04 | $36.56 | $36.92 | $35.54 | 99,899 |
| 2019-06-18 | $37.12 | $37.41 | $36.93 | $37.05 | $35.66 | 192,324 |
| 2019-06-17 | $36.72 | $36.91 | $36.25 | $36.25 | $34.89 | 138,825 |
| 2019-06-14 | $36.89 | $37.31 | $36.65 | $37.07 | $35.68 | 129,690 |
| 2019-06-13 | $37.76 | $37.90 | $36.87 | $36.91 | $35.53 | 101,360 |
| 2019-06-12 | $37.56 | $37.95 | $37.37 | $37.64 | $36.23 | 141,884 |
| 2019-06-11 | $38.22 | $38.22 | $37.75 | $37.94 | $36.52 | 256,818 |
| 2019-06-10 | $38.07 | $38.24 | $37.85 | $37.90 | $36.48 | 64,593 |
| 2019-06-07 | $37.75 | $38.11 | $37.51 | $37.67 | $36.26 | 137,935 |
| 2019-06-06 | $39.18 | $39.31 | $38.19 | $38.29 | $36.86 | 129,017 |
| 2019-06-05 | $39.52 | $39.62 | $39.23 | $39.30 | $37.83 | 191,165 |
| 2019-06-04 | $38.89 | $39.63 | $38.50 | $39.33 | $37.86 | 236,716 |
| 2019-06-03 | $38.70 | $39.73 | $38.48 | $39.67 | $38.19 | 179,968 |
| 2019-05-31 | $38.23 | $38.35 | $37.90 | $38.11 | $36.68 | 138,653 |
| 2019-05-30 | $37.52 | $38.63 | $37.52 | $38.35 | $36.92 | 202,498 |
| 2019-05-29 | $37.13 | $37.27 | $36.39 | $37.14 | $35.75 | 220,612 |
| 2019-05-28 | $38.07 | $38.09 | $37.46 | $37.53 | $36.13 | 337,055 |
| 2019-05-24 | $38.09 | $38.56 | $38.09 | $38.16 | $36.73 | 83,787 |
| 2019-05-23 | $37.53 | $37.87 | $37.40 | $37.69 | $36.28 | 157,372 |
| 2019-05-22 | $37.99 | $38.29 | $37.46 | $37.84 | $36.42 | 190,947 |
| 2019-05-21 | $38.30 | $38.52 | $37.90 | $38.02 | $36.60 | 240,762 |
| 2019-05-20 | $36.93 | $37.66 | $36.81 | $37.01 | $35.63 | 192,084 |
| 2019-05-17 | $39.57 | $39.88 | $38.83 | $39.38 | $37.91 | 208,440 |
| 2019-05-16 | $40.16 | $40.45 | $40.01 | $40.11 | $38.61 | 100,845 |
| 2019-05-15 | $39.78 | $40.32 | $39.73 | $40.23 | $38.72 | 104,888 |
| 2019-05-14 | $39.84 | $39.97 | $39.20 | $39.75 | $38.26 | 176,937 |
| 2019-05-13 | $40.55 | $40.55 | $39.38 | $39.56 | $38.08 | 190,438 |
| 2019-05-10 | $41.74 | $41.74 | $41.10 | $41.40 | $39.85 | 102,145 |
| 2019-05-09 | $41.51 | $42.00 | $41.08 | $41.86 | $40.29 | 104,056 |
| 2019-05-08 | $42.11 | $42.11 | $41.48 | $41.75 | $40.19 | 85,566 |
| 2019-05-07 | $42.63 | $42.82 | $42.11 | $42.34 | $40.76 | 153,477 |
| 2019-05-06 | $41.59 | $42.77 | $41.56 | $42.76 | $41.16 | 98,598 |
| 2019-05-03 | $42.21 | $42.63 | $42.04 | $42.20 | $40.62 | 78,641 |
| 2019-05-02 | $42.03 | $42.38 | $41.59 | $42.21 | $40.63 | 261,637 |
| 2019-05-01 | $42.07 | $42.07 | $41.57 | $41.75 | $40.19 | 118,926 |
| 2019-04-30 | $41.47 | $42.14 | $41.47 | $41.89 | $40.32 | 321,511 |
| 2019-04-29 | $41.12 | $41.26 | $40.91 | $41.18 | $39.64 | 144,701 |
| 2019-04-26 | $41.40 | $41.58 | $40.87 | $41.10 | $39.56 | 136,341 |
| 2019-04-25 | $41.50 | $41.85 | $41.24 | $41.45 | $39.90 | 204,212 |
| 2019-04-24 | $40.92 | $40.94 | $40.72 | $40.85 | $39.32 | 104,406 |
| 2019-04-23 | $40.55 | $41.03 | $40.55 | $40.89 | $39.36 | 125,352 |
| 2019-04-22 | $40.31 | $40.67 | $40.28 | $40.50 | $38.98 | 70,448 |
| 2019-04-18 | $40.20 | $40.80 | $40.17 | $40.77 | $39.24 | 111,164 |
| 2019-04-17 | $40.18 | $40.33 | $39.86 | $40.24 | $38.73 | 213,995 |
| 2019-04-16 | $41.10 | $41.13 | $39.98 | $40.00 | $38.50 | 231,551 |
| 2019-04-15 | $40.46 | $40.46 | $39.93 | $40.37 | $38.86 | 131,086 |
| 2019-04-12 | $40.36 | $40.89 | $40.09 | $40.86 | $39.33 | 192,159 |
| 2019-04-11 | $40.60 | $40.62 | $40.08 | $40.23 | $38.72 | 280,842 |
| 2019-04-10 | $40.14 | $40.27 | $39.77 | $40.03 | $38.53 | 167,808 |
| 2019-04-09 | $39.66 | $40.39 | $39.55 | $40.09 | $38.59 | 172,080 |
| 2019-04-08 | $39.81 | $39.81 | $39.37 | $39.68 | $38.20 | 90,699 |
| 2019-04-05 | $40.43 | $40.43 | $39.47 | $39.95 | $38.46 | 106,364 |
| 2019-04-04 | $40.44 | $40.57 | $39.99 | $40.01 | $38.51 | 156,165 |
| 2019-04-03 | $40.93 | $40.93 | $40.29 | $40.49 | $38.98 | 262,915 |
| 2019-04-02 | $40.69 | $41.28 | $40.63 | $41.11 | $39.57 | 292,175 |
| 2019-04-01 | $40.70 | $40.80 | $40.46 | $40.57 | $39.05 | 175,053 |
| 2019-03-29 | $39.96 | $40.51 | $39.80 | $40.50 | $38.98 | 230,920 |
| 2019-03-28 | $39.69 | $39.95 | $39.19 | $39.74 | $38.25 | 126,568 |
| 2019-03-27 | $40.44 | $40.47 | $39.52 | $39.93 | $38.44 | 164,696 |
| 2019-03-26 | $40.33 | $40.67 | $40.27 | $40.57 | $39.05 | 89,107 |
| 2019-03-25 | $39.60 | $40.43 | $39.60 | $40.02 | $38.52 | 125,603 |
| 2019-03-22 | $40.16 | $40.26 | $38.99 | $39.16 | $37.69 | 255,269 |
| 2019-03-21 | $40.34 | $40.78 | $40.29 | $40.31 | $38.80 | 163,156 |
| 2019-03-20 | $40.08 | $40.84 | $39.83 | $40.50 | $38.98 | 239,888 |
| 2019-03-19 | $39.36 | $39.78 | $39.36 | $39.55 | $38.07 | 107,794 |
| 2019-03-18 | $39.00 | $39.29 | $38.96 | $39.08 | $37.62 | 94,803 |
| 2019-03-15 | $38.80 | $39.11 | $38.64 | $38.87 | $37.42 | 191,661 |
| 2019-03-14 | $38.52 | $38.92 | $38.49 | $38.73 | $37.28 | 255,626 |
| 2019-03-13 | $38.49 | $38.74 | $38.27 | $38.60 | $37.16 | 137,190 |
| 2019-03-12 | $38.38 | $38.62 | $38.22 | $38.34 | $36.91 | 110,786 |
| 2019-03-11 | $37.62 | $38.41 | $37.55 | $38.25 | $36.82 | 161,544 |
| 2019-03-08 | $37.47 | $37.64 | $37.02 | $37.52 | $36.12 | 88,589 |
| 2019-03-07 | $38.48 | $38.49 | $37.78 | $37.89 | $36.47 | 144,774 |
| 2019-03-06 | $38.26 | $38.67 | $38.19 | $38.51 | $37.07 | 228,843 |
| 2019-03-05 | $37.46 | $38.16 | $37.36 | $38.05 | $36.63 | 171,679 |
| 2019-03-04 | $37.69 | $37.76 | $37.16 | $37.33 | $35.93 | 128,195 |
| 2019-03-01 | $37.72 | $37.90 | $36.18 | $37.69 | $36.28 | 215,287 |
| 2019-02-28 | $37.10 | $37.75 | $37.05 | $37.68 | $36.27 | 280,803 |
| 2019-02-27 | $37.31 | $37.60 | $37.16 | $37.19 | $35.80 | 88,425 |
| 2019-02-26 | $37.27 | $37.70 | $37.27 | $37.46 | $36.06 | 105,880 |
| 2019-02-25 | $37.39 | $37.67 | $37.35 | $37.37 | $35.97 | 387,497 |
| 2019-02-22 | $36.74 | $37.20 | $36.70 | $36.88 | $35.50 | 218,898 |
| 2019-02-21 | $36.03 | $36.26 | $35.83 | $36.00 | $34.65 | 335,783 |
| 2019-02-20 | $36.35 | $36.35 | $35.76 | $35.77 | $34.43 | 249,610 |
| 2019-02-19 | $35.98 | $36.59 | $35.60 | $36.40 | $35.04 | 269,620 |
| 2019-02-15 | $36.89 | $36.89 | $35.50 | $35.98 | $34.63 | 272,648 |
| 2019-02-14 | $37.52 | $37.90 | $37.51 | $37.71 | $36.30 | 173,611 |
| 2019-02-13 | $37.41 | $37.97 | $37.24 | $37.42 | $36.02 | 141,825 |
| 2019-02-12 | $37.38 | $38.09 | $37.10 | $38.08 | $36.66 | 221,789 |
| 2019-02-11 | $37.25 | $37.37 | $36.45 | $36.65 | $35.28 | 283,171 |
| 2019-02-08 | $39.08 | $39.10 | $38.49 | $38.80 | $37.35 | 259,869 |
| 2019-02-07 | $39.71 | $39.80 | $39.37 | $39.58 | $38.10 | 165,627 |
| 2019-02-06 | $39.28 | $39.72 | $39.28 | $39.37 | $37.90 | 202,134 |
| 2019-02-05 | $39.78 | $40.20 | $39.50 | $39.85 | $38.36 | 265,589 |
| 2019-02-04 | $38.74 | $40.01 | $38.31 | $39.70 | $38.21 | 663,587 |
| 2019-02-01 | $39.56 | $39.90 | $38.52 | $39.03 | $37.57 | 263,452 |
| 2019-01-31 | $37.75 | $38.86 | $37.71 | $38.19 | $36.76 | 259,160 |
| 2019-01-30 | $37.34 | $37.71 | $37.17 | $37.59 | $36.18 | 174,537 |
| 2019-01-29 | $37.55 | $37.69 | $36.90 | $37.10 | $35.71 | 219,511 |
| 2019-01-28 | $37.25 | $37.40 | $37.00 | $37.25 | $35.86 | 197,862 |
| 2019-01-25 | $37.89 | $38.16 | $37.25 | $37.48 | $36.08 | 211,477 |
| 2019-01-24 | $37.75 | $38.24 | $37.73 | $37.88 | $36.46 | 355,777 |
| 2019-01-23 | $37.55 | $37.89 | $37.48 | $37.65 | $36.24 | 478,661 |
| 2019-01-22 | $37.06 | $37.71 | $37.00 | $37.48 | $36.08 | 245,165 |
| 2019-01-18 | $36.90 | $37.29 | $36.82 | $37.04 | $35.65 | 472,502 |
| 2019-01-17 | $36.89 | $37.48 | $36.79 | $37.30 | $35.90 | 511,938 |
| 2019-01-16 | $36.84 | $37.26 | $36.83 | $37.08 | $35.69 | 135,227 |
| 2019-01-15 | $36.57 | $37.16 | $36.56 | $36.78 | $35.40 | 229,405 |
| 2019-01-14 | $36.45 | $36.45 | $36.30 | $36.32 | $34.96 | 107,340 |
| 2019-01-11 | $36.56 | $36.95 | $36.56 | $36.90 | $35.52 | 137,680 |
| 2019-01-10 | $37.04 | $37.04 | $36.43 | $36.75 | $35.38 | 142,405 |
| 2019-01-09 | $37.00 | $37.23 | $36.91 | $37.01 | $35.63 | 184,617 |
| 2019-01-08 | $36.70 | $37.04 | $36.62 | $36.90 | $35.52 | 127,242 |
| 2019-01-07 | $36.88 | $36.88 | $36.41 | $36.53 | $35.16 | 227,711 |
| 2019-01-04 | $37.16 | $37.50 | $36.96 | $37.28 | $35.89 | 343,274 |
| 2019-01-03 | $37.30 | $37.30 | $36.61 | $36.78 | $35.40 | 190,038 |
| 2019-01-02 | $37.50 | $37.89 | $37.29 | $37.57 | $36.16 | 131,925 |
| 2018-12-31 | $37.70 | $37.87 | $37.32 | $37.70 | $36.29 | 122,999 |
| 2018-12-28 | $37.60 | $37.98 | $37.47 | $37.69 | $36.28 | 151,470 |
| 2018-12-27 | $37.12 | $37.58 | $36.86 | $37.58 | $36.17 | 175,547 |
| 2018-12-26 | $37.28 | $37.89 | $37.26 | $37.85 | $36.43 | 129,592 |
| 2018-12-24 | $36.77 | $37.29 | $36.57 | $37.07 | $35.68 | 78,293 |
| 2018-12-21 | $37.12 | $37.39 | $36.65 | $36.84 | $35.46 | 262,967 |
| 2018-12-20 | $36.81 | $37.68 | $36.81 | $37.29 | $35.89 | 176,668 |
| 2018-12-19 | $37.19 | $37.33 | $36.42 | $36.63 | $35.26 | 161,907 |
| 2018-12-18 | $36.85 | $37.34 | $36.85 | $37.32 | $35.92 | 222,848 |
| 2018-12-17 | $36.68 | $36.68 | $36.02 | $36.17 | $34.82 | 185,149 |
| 2018-12-14 | $36.07 | $37.00 | $36.06 | $36.61 | $35.24 | 242,523 |
| 2018-12-13 | $36.20 | $36.78 | $36.06 | $36.60 | $35.23 | 155,879 |
| 2018-12-12 | $36.45 | $36.45 | $35.55 | $35.91 | $34.57 | 235,389 |
| 2018-12-11 | $37.57 | $37.75 | $37.04 | $37.20 | $35.81 | 309,604 |
| 2018-12-10 | $37.29 | $37.81 | $36.30 | $36.77 | $35.39 | 328,187 |
| 2018-12-07 | $38.24 | $38.36 | $37.71 | $37.74 | $36.33 | 270,873 |
| 2018-12-06 | $37.78 | $38.18 | $37.58 | $38.07 | $36.65 | 334,664 |
| 2018-12-04 | $38.37 | $38.75 | $38.28 | $38.44 | $37.00 | 218,183 |
| 2018-12-03 | $38.21 | $38.31 | $37.56 | $38.24 | $36.81 | 363,278 |
| 2018-11-30 | $38.94 | $39.04 | $38.29 | $38.44 | $37.00 | 494,552 |
| 2018-11-29 | $37.90 | $38.55 | $37.65 | $38.29 | $36.86 | 204,576 |
| 2018-11-28 | $36.66 | $37.09 | $36.26 | $36.97 | $35.59 | 455,943 |
| 2018-11-27 | $36.42 | $37.00 | $36.39 | $36.84 | $35.46 | 245,884 |
| 2018-11-26 | $36.94 | $36.97 | $36.29 | $36.37 | $35.01 | 241,510 |
| 2018-11-23 | $36.80 | $37.18 | $36.80 | $37.00 | $35.62 | 76,650 |
| 2018-11-21 | $36.85 | $36.98 | $36.33 | $36.64 | $35.27 | 260,905 |
| 2018-11-20 | $34.49 | $36.77 | $34.25 | $36.50 | $35.13 | 552,421 |
| 2018-11-19 | $35.14 | $35.49 | $35.14 | $35.25 | $33.93 | 201,325 |
| 2018-11-16 | $34.40 | $35.04 | $34.40 | $34.92 | $33.61 | 233,901 |
| 2018-11-15 | $34.11 | $34.58 | $34.05 | $34.49 | $33.20 | 352,896 |
| 2018-11-14 | $34.14 | $34.39 | $33.88 | $34.22 | $32.94 | 245,915 |
| 2018-11-13 | $33.54 | $34.24 | $33.54 | $34.04 | $32.77 | 334,424 |
| 2018-11-12 | $33.37 | $33.67 | $33.12 | $33.42 | $32.17 | 199,706 |
| 2018-11-09 | $33.33 | $33.47 | $33.02 | $33.29 | $32.04 | 249,227 |
| 2018-11-08 | $34.19 | $34.25 | $33.75 | $33.80 | $32.54 | 169,617 |
| 2018-11-07 | $34.16 | $34.37 | $34.02 | $34.31 | $33.03 | 208,175 |
| 2018-11-06 | $33.39 | $34.06 | $33.39 | $34.03 | $32.76 | 204,439 |
| 2018-11-05 | $32.92 | $33.41 | $32.92 | $33.39 | $32.14 | 202,040 |
| 2018-11-02 | $33.22 | $33.27 | $32.73 | $32.84 | $31.61 | 220,003 |
| 2018-11-01 | $33.55 | $33.55 | $32.39 | $33.33 | $32.08 | 498,200 |
| 2018-10-31 | $33.76 | $34.26 | $33.51 | $34.03 | $32.76 | 408,606 |
| 2018-10-30 | $34.75 | $34.81 | $31.69 | $32.36 | $31.15 | 1,095,755 |
| 2018-10-29 | $34.60 | $34.75 | $33.68 | $33.93 | $32.66 | 495,025 |
| 2018-10-26 | $32.62 | $33.97 | $32.48 | $33.81 | $32.55 | 461,038 |
| 2018-10-25 | $32.48 | $32.85 | $32.48 | $32.71 | $31.49 | 206,935 |
| 2018-10-24 | $33.31 | $33.45 | $32.56 | $32.58 | $31.36 | 203,542 |
| 2018-10-23 | $33.56 | $34.09 | $33.51 | $33.90 | $32.63 | 150,868 |
| 2018-10-22 | $34.38 | $34.50 | $34.10 | $34.17 | $32.89 | 114,172 |
| 2018-10-19 | $34.46 | $34.87 | $34.46 | $34.71 | $33.41 | 193,155 |
| 2018-10-18 | $34.56 | $34.73 | $34.01 | $34.15 | $32.87 | 222,804 |
| 2018-10-17 | $34.79 | $34.86 | $34.29 | $34.63 | $33.33 | 157,829 |
| 2018-10-16 | $34.74 | $35.25 | $34.74 | $35.22 | $33.90 | 263,657 |
| 2018-10-15 | $34.43 | $34.66 | $34.07 | $34.45 | $33.16 | 443,979 |
| 2018-10-12 | $33.12 | $33.27 | $32.77 | $33.17 | $31.93 | 363,125 |
| 2018-10-11 | $33.27 | $33.27 | $32.48 | $32.59 | $31.37 | 392,867 |
| 2018-10-10 | $33.48 | $33.48 | $32.69 | $32.72 | $31.50 | 382,414 |
| 2018-10-09 | $33.00 | $33.09 | $32.83 | $32.95 | $31.72 | 348,423 |
| 2018-10-08 | $31.70 | $31.96 | $31.58 | $31.89 | $30.70 | 219,089 |
| 2018-10-05 | $32.30 | $32.50 | $31.79 | $32.00 | $30.80 | 286,592 |
| 2018-10-04 | $32.20 | $32.53 | $32.06 | $32.35 | $31.14 | 543,571 |
| 2018-10-03 | $33.82 | $33.85 | $33.51 | $33.54 | $32.29 | 222,152 |
| 2018-10-02 | $33.56 | $33.92 | $33.55 | $33.81 | $32.55 | 138,166 |
| 2018-10-01 | $34.60 | $34.60 | $33.65 | $33.70 | $32.44 | 281,305 |
| 2018-09-28 | $34.78 | $34.78 | $34.48 | $34.60 | $33.31 | 193,160 |
| 2018-09-27 | $35.07 | $35.17 | $34.80 | $34.93 | $33.62 | 182,877 |
| 2018-09-26 | $35.52 | $35.73 | $35.21 | $35.58 | $34.25 | 187,398 |
| 2018-09-25 | $35.71 | $35.74 | $35.33 | $35.47 | $34.14 | 245,536 |
| 2018-09-24 | $35.32 | $35.48 | $34.87 | $35.07 | $33.76 | 156,968 |
| 2018-09-21 | $35.84 | $35.84 | $35.27 | $35.29 | $33.97 | 364,364 |
| 2018-09-20 | $36.31 | $36.81 | $36.31 | $36.73 | $35.36 | 196,185 |
| 2018-09-19 | $35.99 | $36.35 | $35.89 | $36.20 | $34.85 | 227,201 |
| 2018-09-18 | $35.69 | $35.89 | $35.48 | $35.85 | $34.51 | 210,264 |
| 2018-09-17 | $35.64 | $35.98 | $35.54 | $35.70 | $34.36 | 232,154 |
| 2018-09-14 | $35.58 | $36.12 | $35.58 | $36.07 | $34.72 | 241,646 |
| 2018-09-13 | $35.63 | $35.63 | $35.42 | $35.58 | $34.25 | 112,290 |
| 2018-09-12 | $35.15 | $35.40 | $34.89 | $35.39 | $34.07 | 313,720 |
| 2018-09-11 | $34.80 | $35.05 | $34.51 | $35.00 | $33.69 | 261,517 |
| 2018-09-10 | $35.21 | $35.45 | $35.10 | $35.18 | $33.86 | 235,975 |
| 2018-09-07 | $36.18 | $36.41 | $35.96 | $36.19 | $34.84 | 336,063 |
| 2018-09-06 | $35.70 | $35.98 | $35.41 | $35.65 | $34.32 | 341,741 |
| 2018-09-05 | $35.64 | $35.87 | $35.37 | $35.87 | $34.53 | 285,021 |
| 2018-09-04 | $35.24 | $35.51 | $35.07 | $35.25 | $33.93 | 478,594 |
| 2018-08-31 | $34.90 | $35.14 | $34.64 | $35.14 | $33.83 | 258,863 |
| 2018-08-30 | $33.73 | $33.84 | $33.48 | $33.59 | $32.33 | 220,124 |
| 2018-08-29 | $33.86 | $34.16 | $33.79 | $33.98 | $32.71 | 284,692 |
| 2018-08-28 | $34.62 | $34.84 | $34.49 | $34.71 | $33.41 | 221,252 |
| 2018-08-27 | $35.00 | $35.15 | $34.80 | $34.97 | $33.66 | 305,701 |
| 2018-08-24 | $34.87 | $35.04 | $34.77 | $34.97 | $33.66 | 169,635 |
| 2018-08-23 | $34.99 | $35.16 | $34.74 | $34.84 | $33.54 | 205,938 |
| 2018-08-22 | $34.41 | $34.78 | $34.41 | $34.68 | $33.38 | 223,625 |
| 2018-08-21 | $34.51 | $34.65 | $34.22 | $34.50 | $33.21 | 208,537 |
| 2018-08-20 | $33.79 | $34.35 | $33.79 | $34.22 | $32.94 | 199,516 |
| 2018-08-17 | $33.31 | $33.93 | $33.28 | $33.83 | $32.56 | 255,006 |
| 2018-08-16 | $33.10 | $33.49 | $33.05 | $33.31 | $32.06 | 302,727 |
| 2018-08-15 | $32.34 | $32.39 | $32.07 | $32.20 | $31.00 | 119,021 |
| 2018-08-14 | $32.39 | $32.74 | $32.39 | $32.52 | $31.30 | 260,134 |
| 2018-08-13 | $32.39 | $32.49 | $32.12 | $32.17 | $30.97 | 181,920 |
| 2018-08-10 | $32.46 | $32.46 | $32.11 | $32.24 | $31.03 | 193,700 |
| 2018-08-09 | $32.66 | $32.88 | $32.57 | $32.65 | $31.43 | 201,925 |
| 2018-08-08 | $32.85 | $32.85 | $32.48 | $32.66 | $31.44 | 211,830 |
| 2018-08-07 | $32.49 | $33.00 | $32.49 | $33.00 | $31.77 | 326,342 |
| 2018-08-06 | $32.49 | $32.92 | $32.33 | $32.79 | $31.56 | 412,908 |
| 2018-08-03 | $32.77 | $33.13 | $32.77 | $33.12 | $31.88 | 304,623 |
| 2018-08-02 | $31.96 | $32.43 | $31.86 | $32.34 | $31.13 | 542,090 |
| 2018-08-01 | $31.50 | $31.68 | $31.32 | $31.51 | $30.33 | 557,229 |
| 2018-07-31 | $30.56 | $31.27 | $30.56 | $31.23 | $30.06 | 522,441 |
| 2018-07-30 | $30.23 | $30.66 | $30.07 | $30.46 | $29.32 | 462,290 |
| 2018-07-27 | $30.50 | $30.50 | $30.07 | $30.40 | $29.26 | 392,352 |
| 2018-07-26 | $31.42 | $31.70 | $31.05 | $31.20 | $30.03 | 453,930 |
| 2018-07-25 | $30.22 | $31.86 | $30.02 | $30.42 | $29.28 | 228,667 |
| 2018-07-24 | $29.96 | $30.23 | $29.86 | $30.10 | $28.97 | 277,014 |
| 2018-07-23 | $29.52 | $29.53 | $29.33 | $29.45 | $28.35 | 312,327 |
| 2018-07-20 | $29.44 | $29.70 | $29.36 | $29.66 | $28.55 | 273,606 |
| 2018-07-19 | $29.25 | $29.43 | $29.00 | $29.25 | $28.16 | 324,484 |
| 2018-07-18 | $29.84 | $29.91 | $29.55 | $29.83 | $28.71 | 268,214 |
| 2018-07-17 | $29.72 | $29.87 | $29.57 | $29.84 | $28.72 | 294,626 |
| 2018-07-16 | $30.33 | $30.70 | $29.63 | $29.78 | $28.67 | 700,977 |
| 2018-07-13 | $33.53 | $33.53 | $33.13 | $33.24 | $32.00 | 223,174 |
| 2018-07-12 | $33.85 | $33.95 | $33.65 | $33.94 | $32.67 | 299,277 |
| 2018-07-11 | $33.22 | $33.37 | $33.06 | $33.20 | $31.96 | 262,615 |
| 2018-07-10 | $33.37 | $33.47 | $33.12 | $33.43 | $32.18 | 278,836 |
| 2018-07-09 | $33.50 | $33.75 | $33.32 | $33.53 | $32.28 | 311,441 |
| 2018-07-06 | $32.56 | $32.99 | $32.54 | $32.89 | $31.66 | 246,810 |
| 2018-07-05 | $32.83 | $32.94 | $32.43 | $32.92 | $31.69 | 468,381 |
| 2018-07-03 | $32.68 | $32.85 | $32.49 | $32.72 | $31.50 | 194,637 |
| 2018-07-02 | $32.25 | $32.43 | $32.03 | $32.16 | $30.96 | 376,028 |
| 2018-06-29 | $32.34 | $32.34 | $31.90 | $32.20 | $31.00 | 485,295 |
| 2018-06-28 | $32.67 | $32.79 | $32.31 | $32.54 | $31.32 | 608,886 |
| 2018-06-27 | $33.07 | $33.28 | $32.42 | $32.43 | $31.22 | 493,682 |
| 2018-06-26 | $33.19 | $33.20 | $32.69 | $32.69 | $31.47 | 239,346 |
| 2018-06-25 | $33.70 | $33.70 | $33.10 | $33.20 | $31.96 | 317,387 |
| 2018-06-22 | $34.49 | $34.69 | $33.70 | $34.07 | $32.80 | 297,373 |
| 2018-06-21 | $34.31 | $34.53 | $34.11 | $34.25 | $32.97 | 403,342 |
| 2018-06-20 | $34.87 | $34.87 | $34.58 | $34.70 | $33.40 | 220,794 |
| 2018-06-19 | $34.58 | $34.99 | $34.33 | $34.87 | $33.57 | 781,006 |
| 2018-06-18 | $35.06 | $35.33 | $34.81 | $35.02 | $33.71 | 628,411 |
| 2018-06-15 | $34.88 | $35.18 | $34.63 | $35.06 | $33.75 | 905,279 |
| 2018-06-14 | $33.40 | $33.45 | $32.97 | $33.02 | $31.78 | 554,032 |
| 2018-06-13 | $33.18 | $33.58 | $33.18 | $33.33 | $32.08 | 556,076 |
| 2018-06-12 | $32.30 | $32.38 | $32.01 | $32.04 | $30.84 | 965,604 |
| 2018-06-11 | $31.05 | $31.35 | $30.83 | $30.83 | $29.68 | 680,046 |
| 2018-06-08 | $30.38 | $30.96 | $30.35 | $30.91 | $29.75 | 577,344 |
| 2018-06-07 | $29.36 | $29.80 | $29.35 | $29.73 | $28.62 | 486,120 |
| 2018-06-06 | $29.24 | $29.53 | $28.99 | $29.27 | $28.17 | 774,381 |
| 2018-06-05 | $29.19 | $29.19 | $28.81 | $28.92 | $27.84 | 691,893 |
| 2018-06-04 | $29.58 | $29.73 | $29.29 | $29.29 | $28.19 | 618,486 |
| 2018-06-01 | $28.69 | $29.35 | $28.69 | $29.02 | $27.93 | 590,577 |
| 2018-05-31 | $28.86 | $28.88 | $28.49 | $28.49 | $27.42 | 600,950 |
| 2018-05-30 | $28.99 | $29.16 | $28.81 | $28.96 | $27.88 | 551,105 |
| 2018-05-29 | $29.21 | $29.34 | $28.81 | $28.95 | $27.87 | 454,980 |
| 2018-05-25 | $29.02 | $29.25 | $29.02 | $29.11 | $28.02 | 221,551 |
| 2018-05-24 | $28.80 | $29.07 | $28.75 | $28.96 | $27.88 | 344,157 |
| 2018-05-23 | $28.90 | $28.91 | $28.49 | $28.82 | $27.74 | 841,279 |
| 2018-05-22 | $29.79 | $29.94 | $29.31 | $29.47 | $28.37 | 770,773 |
| 2018-05-21 | $28.16 | $29.22 | $28.13 | $28.96 | $27.88 | 1,059,354 |
| 2018-05-18 | $29.18 | $29.46 | $28.76 | $29.32 | $28.22 | 1,813,975 |
| 2018-05-17 | $29.28 | $29.28 | $28.93 | $29.17 | $28.08 | 1,548,194 |
| 2018-05-16 | $29.73 | $29.73 | $29.17 | $29.24 | $28.15 | 717,725 |
| 2018-05-15 | $29.78 | $30.09 | $29.54 | $29.55 | $28.44 | 1,743,593 |
| 2018-05-14 | $30.39 | $30.66 | $30.12 | $30.13 | $29.00 | 1,106,451 |
| 2018-05-11 | $30.14 | $30.61 | $30.07 | $30.46 | $29.32 | 891,954 |
| 2018-05-10 | $30.09 | $30.49 | $29.84 | $30.21 | $29.08 | 1,216,791 |
| 2018-05-09 | $31.01 | $31.07 | $30.56 | $30.62 | $29.47 | 542,129 |
| 2018-05-08 | $31.32 | $31.45 | $31.13 | $31.24 | $30.07 | 227,411 |
| 2018-05-07 | $31.26 | $31.51 | $31.16 | $31.23 | $30.06 | 312,877 |
| 2018-05-04 | $31.74 | $31.87 | $31.55 | $31.59 | $30.41 | 234,764 |
| 2018-05-03 | $31.97 | $32.07 | $31.67 | $31.91 | $30.72 | 144,249 |
| 2018-05-02 | $32.09 | $32.21 | $31.94 | $31.96 | $30.76 | 190,638 |
| 2018-05-01 | $32.26 | $32.27 | $32.00 | $32.13 | $30.93 | 246,787 |
| 2018-04-30 | $32.08 | $32.44 | $32.08 | $32.31 | $31.10 | 233,842 |
| 2018-04-27 | $31.90 | $32.11 | $31.74 | $31.97 | $30.77 | 268,395 |
| 2018-04-26 | $31.45 | $31.88 | $31.39 | $31.74 | $30.55 | 293,771 |
| 2018-04-25 | $32.18 | $32.20 | $31.54 | $31.75 | $30.56 | 167,498 |
| 2018-04-24 | $32.34 | $32.74 | $32.34 | $32.38 | $31.17 | 208,204 |
| 2018-04-23 | $32.28 | $32.38 | $32.06 | $32.06 | $30.86 | 206,526 |
| 2018-04-20 | $32.34 | $32.35 | $32.09 | $32.14 | $30.94 | 128,867 |
| 2018-04-19 | $32.69 | $32.73 | $32.22 | $32.41 | $31.20 | 269,949 |
| 2018-04-18 | $32.41 | $32.68 | $32.33 | $32.48 | $31.26 | 375,127 |
| 2018-04-17 | $32.47 | $32.65 | $32.23 | $32.52 | $31.30 | 238,330 |
| 2018-04-16 | $32.47 | $32.64 | $32.45 | $32.47 | $31.26 | 141,028 |
| 2018-04-13 | $32.40 | $32.56 | $32.15 | $32.31 | $31.10 | 449,207 |
| 2018-04-12 | $32.01 | $32.47 | $31.82 | $32.35 | $31.14 | 542,671 |
| 2018-04-11 | $32.68 | $32.82 | $32.47 | $32.68 | $31.46 | 191,229 |
| 2018-04-10 | $32.96 | $32.97 | $32.61 | $32.89 | $31.66 | 214,016 |
| 2018-04-09 | $32.74 | $33.00 | $32.65 | $32.75 | $31.52 | 147,765 |
| 2018-04-06 | $32.93 | $33.00 | $32.28 | $32.39 | $31.18 | 206,158 |
| 2018-04-05 | $33.09 | $33.32 | $32.98 | $33.09 | $31.85 | 296,051 |
| 2018-04-04 | $32.32 | $33.05 | $32.12 | $32.94 | $31.71 | 354,865 |
| 2018-04-03 | $32.73 | $32.90 | $32.40 | $32.73 | $31.51 | 244,732 |
| 2018-04-02 | $33.01 | $33.39 | $32.24 | $32.39 | $31.18 | 243,125 |
| 2018-03-29 | $32.85 | $33.08 | $32.60 | $32.69 | $31.47 | 190,946 |
| 2018-03-28 | $32.46 | $32.83 | $32.20 | $32.79 | $31.56 | 354,207 |
| 2018-03-27 | $32.41 | $32.98 | $32.34 | $32.73 | $31.51 | 320,601 |
| 2018-03-26 | $32.37 | $32.74 | $32.15 | $32.32 | $31.11 | 270,908 |
| 2018-03-23 | $32.38 | $32.49 | $31.92 | $31.93 | $30.74 | 183,964 |
| 2018-03-22 | $32.60 | $32.79 | $32.36 | $32.37 | $31.16 | 193,505 |
| 2018-03-21 | $33.22 | $33.37 | $32.84 | $33.17 | $31.93 | 207,680 |
| 2018-03-20 | $33.16 | $33.51 | $33.11 | $33.29 | $32.04 | 256,379 |
| 2018-03-19 | $33.02 | $33.17 | $32.81 | $32.94 | $31.71 | 261,251 |
| 2018-03-16 | $33.65 | $33.70 | $33.02 | $33.16 | $31.92 | 376,483 |
| 2018-03-15 | $33.84 | $34.27 | $33.84 | $34.06 | $32.79 | 246,444 |
| 2018-03-14 | $34.10 | $34.20 | $33.69 | $33.84 | $32.57 | 262,741 |
| 2018-03-13 | $33.86 | $34.18 | $33.79 | $34.06 | $32.79 | 293,384 |
| 2018-03-12 | $33.67 | $33.72 | $33.39 | $33.57 | $32.31 | 187,169 |
| 2018-03-09 | $33.41 | $33.64 | $33.00 | $33.62 | $32.36 | 264,185 |
| 2018-03-08 | $33.52 | $33.55 | $33.09 | $33.55 | $32.29 | 295,374 |
| 2018-03-07 | $33.48 | $33.71 | $33.33 | $33.54 | $32.29 | 254,498 |
| 2018-03-06 | $33.84 | $33.96 | $33.43 | $33.81 | $32.55 | 358,339 |
| 2018-03-05 | $33.78 | $33.99 | $33.56 | $33.78 | $32.52 | 196,529 |
| 2018-03-02 | $33.81 | $34.20 | $33.75 | $34.05 | $32.78 | 121,711 |
| 2018-03-01 | $33.97 | $34.42 | $33.80 | $34.00 | $32.73 | 171,071 |
| 2018-02-28 | $34.16 | $34.42 | $33.93 | $33.93 | $32.66 | 234,245 |
| 2018-02-27 | $34.27 | $34.84 | $34.15 | $34.16 | $32.88 | 318,075 |
| 2018-02-26 | $33.79 | $34.15 | $33.68 | $34.07 | $32.80 | 288,821 |
| 2018-02-23 | $33.70 | $33.85 | $33.40 | $33.59 | $32.33 | 304,256 |
| 2018-02-22 | $33.03 | $33.30 | $32.89 | $33.24 | $32.00 | 437,127 |
| 2018-02-21 | $33.95 | $34.02 | $33.56 | $33.56 | $32.30 | 234,153 |
| 2018-02-20 | $33.85 | $34.31 | $33.54 | $34.05 | $32.78 | 442,089 |
| 2018-02-16 | $34.51 | $34.96 | $34.45 | $34.74 | $33.44 | 148,748 |
| 2018-02-15 | $34.72 | $34.85 | $34.39 | $34.73 | $33.43 | 198,473 |
| 2018-02-14 | $33.78 | $34.75 | $33.78 | $34.59 | $33.30 | 155,323 |
| 2018-02-13 | $33.95 | $34.20 | $33.68 | $34.00 | $32.73 | 227,608 |
| 2018-02-12 | $34.28 | $34.43 | $33.73 | $34.02 | $32.75 | 224,004 |
| 2018-02-09 | $33.43 | $34.35 | $33.08 | $34.11 | $32.83 | 374,070 |
| 2018-02-08 | $33.59 | $34.20 | $33.04 | $33.04 | $31.80 | 455,166 |
| 2018-02-07 | $32.83 | $33.52 | $32.47 | $33.13 | $31.89 | 437,570 |
| 2018-02-06 | $32.14 | $33.27 | $32.05 | $33.06 | $31.82 | 452,008 |
| 2018-02-05 | $32.64 | $33.17 | $32.04 | $32.04 | $30.84 | 299,313 |
| 2018-02-02 | $32.93 | $33.16 | $32.54 | $32.70 | $31.48 | 301,797 |
| 2018-02-01 | $34.15 | $34.15 | $32.90 | $33.48 | $32.23 | 485,503 |
| 2018-01-31 | $35.20 | $35.23 | $34.33 | $34.46 | $33.17 | 444,264 |
| 2018-01-30 | $35.81 | $35.99 | $35.45 | $35.52 | $34.19 | 417,424 |
| 2018-01-29 | $37.09 | $37.09 | $36.14 | $36.31 | $34.95 | 596,510 |
| 2018-01-26 | $37.54 | $39.13 | $37.40 | $38.36 | $36.92 | 604,660 |
| 2018-01-25 | $39.00 | $39.00 | $34.13 | $37.61 | $36.20 | 1,408,409 |
| 2018-01-24 | $39.81 | $39.96 | $39.33 | $39.44 | $37.96 | 551,716 |
| 2018-01-23 | $39.26 | $39.59 | $39.08 | $39.54 | $38.06 | 188,801 |
| 2018-01-22 | $38.70 | $39.14 | $38.70 | $39.14 | $37.68 | 164,267 |
| 2018-01-19 | $38.57 | $38.95 | $38.45 | $38.67 | $37.22 | 230,858 |
| 2018-01-18 | $38.53 | $38.61 | $38.03 | $38.28 | $36.85 | 289,686 |
| 2018-01-17 | $38.85 | $39.06 | $38.60 | $38.89 | $37.43 | 189,032 |
| 2018-01-16 | $38.23 | $38.61 | $38.23 | $38.48 | $37.04 | 199,679 |
| 2018-01-12 | $38.11 | $38.47 | $38.10 | $38.20 | $36.77 | 174,182 |
| 2018-01-11 | $38.00 | $38.15 | $37.77 | $38.07 | $36.65 | 137,283 |
| 2018-01-10 | $37.91 | $37.99 | $37.66 | $37.95 | $36.53 | 254,106 |
| 2018-01-09 | $38.30 | $38.37 | $37.93 | $38.23 | $36.80 | 278,020 |
| 2018-01-08 | $38.74 | $38.95 | $38.30 | $38.48 | $37.04 | 300,752 |
| 2018-01-05 | $38.63 | $38.91 | $38.58 | $38.73 | $37.28 | 283,631 |
| 2018-01-04 | $37.70 | $38.08 | $37.50 | $37.97 | $36.55 | 198,614 |
| 2018-01-03 | $37.07 | $37.44 | $36.61 | $37.40 | $36.00 | 361,780 |
| 2018-01-02 | $37.38 | $38.22 | $37.36 | $38.09 | $36.66 | 229,347 |
| 2017-12-29 | $37.40 | $37.79 | $37.26 | $37.56 | $36.15 | 354,413 |
| 2017-12-28 | $37.54 | $37.55 | $37.03 | $37.21 | $35.82 | 377,082 |
| 2017-12-27 | $37.03 | $37.25 | $36.93 | $37.09 | $35.70 | 186,603 |
| 2017-12-26 | $36.46 | $36.85 | $36.27 | $36.54 | $35.17 | 85,472 |
| 2017-12-22 | $36.31 | $36.35 | $36.07 | $36.16 | $34.81 | 92,321 |
| 2017-12-21 | $36.82 | $37.21 | $36.34 | $36.38 | $35.02 | 108,603 |
| 2017-12-20 | $36.86 | $36.99 | $36.59 | $36.75 | $35.38 | 169,958 |
| 2017-12-19 | $37.45 | $37.51 | $36.78 | $36.87 | $35.49 | 295,598 |
| 2017-12-18 | $37.36 | $37.71 | $37.34 | $37.41 | $36.01 | 199,036 |
| 2017-12-15 | $36.92 | $37.56 | $36.55 | $37.21 | $35.82 | 592,398 |
| 2017-12-14 | $36.08 | $37.06 | $36.08 | $36.55 | $35.18 | 632,489 |
| 2017-12-13 | $35.30 | $36.35 | $35.30 | $36.07 | $34.72 | 668,804 |
| 2017-12-12 | $35.00 | $35.52 | $34.72 | $35.30 | $33.98 | 435,307 |
| 2017-12-11 | $34.28 | $34.68 | $33.89 | $34.58 | $33.29 | 453,904 |
| 2017-12-08 | $34.19 | $34.27 | $33.95 | $34.23 | $32.95 | 247,100 |
| 2017-12-07 | $34.03 | $34.32 | $34.03 | $34.17 | $32.89 | 193,240 |
| 2017-12-06 | $34.10 | $34.38 | $34.10 | $34.15 | $32.87 | 203,064 |
| 2017-12-05 | $34.43 | $34.61 | $34.38 | $34.52 | $33.23 | 95,287 |
| 2017-12-04 | $34.91 | $35.09 | $34.63 | $34.90 | $33.59 | 215,709 |
| 2017-12-01 | $34.45 | $34.88 | $34.35 | $34.77 | $33.47 | 225,320 |
| 2017-11-30 | $35.40 | $35.90 | $34.98 | $35.02 | $33.71 | 478,255 |
| 2017-11-29 | $35.28 | $35.78 | $35.21 | $35.70 | $34.36 | 306,371 |
| 2017-11-28 | $35.26 | $35.66 | $35.15 | $35.53 | $34.20 | 165,965 |
| 2017-11-27 | $35.50 | $35.67 | $34.97 | $35.00 | $33.69 | 264,378 |
| 2017-11-24 | $35.51 | $35.76 | $35.42 | $35.46 | $34.13 | 113,502 |
| 2017-11-22 | $36.13 | $36.43 | $35.65 | $35.87 | $34.53 | 346,639 |
| 2017-11-21 | $36.61 | $37.20 | $36.61 | $36.80 | $35.42 | 218,936 |
| 2017-11-20 | $35.00 | $35.35 | $34.98 | $35.28 | $33.96 | 347,233 |
| 2017-11-17 | $35.67 | $36.12 | $35.66 | $35.91 | $34.57 | 162,634 |
| 2017-11-16 | $35.83 | $35.98 | $35.64 | $35.67 | $34.34 | 312,571 |
| 2017-11-15 | $35.23 | $36.13 | $35.17 | $35.94 | $34.60 | 321,883 |
| 2017-11-14 | $35.28 | $35.50 | $35.05 | $35.48 | $34.15 | 164,560 |
| 2017-11-13 | $35.50 | $35.63 | $34.76 | $35.51 | $34.18 | 309,523 |
| 2017-11-10 | $35.64 | $35.75 | $35.26 | $35.61 | $34.28 | 275,993 |
| 2017-11-09 | $36.21 | $36.27 | $35.53 | $35.92 | $34.58 | 351,823 |
| 2017-11-08 | $35.89 | $36.34 | $35.65 | $36.24 | $34.88 | 383,239 |
| 2017-11-07 | $36.37 | $36.40 | $35.85 | $35.91 | $34.57 | 307,332 |
| 2017-11-06 | $36.65 | $36.86 | $36.59 | $36.74 | $35.37 | 176,759 |
| 2017-11-03 | $37.23 | $37.23 | $36.45 | $36.75 | $35.38 | 425,297 |
| 2017-11-02 | $36.80 | $37.65 | $36.75 | $37.62 | $36.21 | 784,816 |
| 2017-11-01 | $35.87 | $35.87 | $35.14 | $35.67 | $34.34 | 409,087 |
| 2017-10-31 | $36.48 | $37.40 | $35.93 | $36.37 | $35.01 | 782,068 |
| 2017-10-30 | $37.09 | $37.22 | $35.92 | $36.15 | $34.80 | 674,038 |
| 2017-10-27 | $36.30 | $36.30 | $35.78 | $35.95 | $34.60 | 437,248 |
| 2017-10-26 | $36.02 | $36.09 | $35.67 | $35.71 | $34.37 | 207,547 |
| 2017-10-25 | $36.19 | $36.34 | $35.51 | $35.71 | $34.37 | 157,687 |
| 2017-10-24 | $36.27 | $36.69 | $35.96 | $35.98 | $34.63 | 172,561 |
| 2017-10-23 | $36.35 | $36.38 | $36.06 | $36.25 | $34.89 | 118,792 |
| 2017-10-20 | $36.39 | $36.80 | $36.37 | $36.68 | $35.31 | 128,883 |
| 2017-10-19 | $36.25 | $36.49 | $36.08 | $36.31 | $34.95 | 114,025 |
| 2017-10-18 | $36.54 | $36.57 | $36.10 | $36.44 | $35.08 | 382,010 |
| 2017-10-17 | $36.35 | $36.61 | $36.18 | $36.45 | $35.09 | 143,560 |
| 2017-10-16 | $36.74 | $36.86 | $36.45 | $36.62 | $35.25 | 199,999 |
| 2017-10-13 | $36.00 | $36.18 | $35.67 | $36.04 | $34.69 | 147,043 |
| 2017-10-12 | $36.15 | $36.39 | $35.73 | $35.86 | $34.52 | 714,047 |
| 2017-10-11 | $36.21 | $36.38 | $35.84 | $36.13 | $34.78 | 137,413 |
| 2017-10-10 | $36.66 | $36.72 | $36.35 | $36.52 | $35.15 | 300,910 |
| 2017-10-09 | $36.59 | $36.76 | $36.48 | $36.61 | $35.24 | 127,598 |
| 2017-10-06 | $36.19 | $36.33 | $36.07 | $36.31 | $34.95 | 134,389 |
| 2017-10-05 | $36.26 | $36.44 | $36.20 | $36.29 | $34.93 | 165,771 |
| 2017-10-04 | $36.40 | $36.70 | $36.22 | $36.30 | $34.94 | 302,920 |
| 2017-10-03 | $35.84 | $35.84 | $35.30 | $35.57 | $34.24 | 259,778 |
| 2017-10-02 | $35.81 | $36.95 | $35.76 | $36.57 | $35.20 | 340,030 |
| 2017-09-29 | $35.54 | $35.68 | $35.44 | $35.68 | $34.35 | 343,418 |
| 2017-09-28 | $35.49 | $35.98 | $35.45 | $35.92 | $34.58 | 515,574 |
| 2017-09-27 | $35.06 | $35.06 | $33.99 | $34.51 | $33.22 | 567,816 |
| 2017-09-26 | $35.82 | $35.98 | $35.44 | $35.69 | $34.35 | 354,059 |
| 2017-09-25 | $37.01 | $37.10 | $36.51 | $36.60 | $35.23 | 359,815 |
| 2017-09-22 | $37.65 | $37.83 | $37.38 | $37.66 | $36.25 | 371,597 |
| 2017-09-21 | $38.12 | $38.27 | $37.46 | $37.72 | $36.31 | 880,034 |
| 2017-09-20 | $35.66 | $36.51 | $35.37 | $35.68 | $34.35 | 465,686 |
| 2017-09-19 | $34.65 | $34.67 | $34.49 | $34.56 | $33.27 | 238,840 |
| 2017-09-18 | $34.53 | $34.63 | $34.13 | $34.52 | $33.23 | 357,626 |
| 2017-09-15 | $34.69 | $34.69 | $33.48 | $33.78 | $32.52 | 352,743 |
| 2017-09-14 | $35.05 | $35.31 | $35.00 | $35.02 | $33.71 | 194,134 |
| 2017-09-13 | $34.34 | $34.98 | $34.34 | $34.91 | $33.60 | 274,847 |
| 2017-09-12 | $33.83 | $34.42 | $33.77 | $34.20 | $32.92 | 235,496 |
| 2017-09-11 | $33.61 | $33.95 | $33.51 | $33.91 | $32.64 | 186,064 |
| 2017-09-08 | $33.80 | $33.80 | $33.12 | $33.36 | $32.11 | 280,080 |
| 2017-09-07 | $34.34 | $34.67 | $34.30 | $34.46 | $33.17 | 240,034 |
| 2017-09-06 | $33.98 | $34.16 | $33.73 | $34.12 | $32.84 | 206,917 |
| 2017-09-05 | $34.43 | $34.43 | $33.74 | $33.85 | $32.58 | 360,770 |
| 2017-09-01 | $34.63 | $35.93 | $34.00 | $34.67 | $33.37 | 1,009,853 |
| 2017-08-31 | $31.68 | $32.21 | $31.18 | $32.19 | $30.99 | 565,576 |
| 2017-08-30 | $31.70 | $31.70 | $31.35 | $31.54 | $30.36 | 125,631 |
| 2017-08-29 | $31.60 | $31.79 | $31.38 | $31.73 | $30.54 | 273,128 |
| 2017-08-28 | $31.70 | $31.79 | $30.98 | $31.76 | $30.57 | 433,995 |
| 2017-08-25 | $31.40 | $31.76 | $31.40 | $31.71 | $30.52 | 296,809 |
| 2017-08-24 | $32.01 | $32.04 | $31.31 | $31.39 | $30.22 | 631,885 |
| 2017-08-23 | $31.39 | $31.50 | $31.12 | $31.24 | $30.07 | 240,106 |
| 2017-08-22 | $30.72 | $31.24 | $30.69 | $31.11 | $29.95 | 271,697 |
| 2017-08-21 | $30.27 | $30.49 | $29.83 | $30.11 | $28.98 | 337,470 |
| 2017-08-18 | $30.75 | $30.86 | $30.65 | $30.75 | $29.60 | 171,222 |
| 2017-08-17 | $30.99 | $31.17 | $30.82 | $30.82 | $29.67 | 270,863 |
| 2017-08-16 | $30.81 | $31.04 | $30.76 | $30.95 | $29.79 | 281,674 |
| 2017-08-15 | $30.78 | $30.86 | $30.36 | $30.77 | $29.62 | 261,491 |
| 2017-08-14 | $31.36 | $31.49 | $30.68 | $30.72 | $29.57 | 411,889 |
| 2017-08-11 | $30.47 | $31.61 | $30.41 | $31.18 | $30.01 | 502,009 |
| 2017-08-10 | $30.51 | $30.77 | $30.22 | $30.33 | $29.20 | 866,358 |
| 2017-08-09 | $32.21 | $32.50 | $32.04 | $32.25 | $31.04 | 606,393 |
| 2017-08-08 | $32.91 | $33.24 | $32.66 | $32.87 | $31.64 | 544,976 |
| 2017-08-07 | $34.40 | $34.40 | $33.76 | $34.23 | $32.95 | 497,040 |
| 2017-08-04 | $34.96 | $34.96 | $34.52 | $34.57 | $33.28 | 704,387 |
| 2017-08-03 | $36.48 | $36.48 | $35.86 | $36.08 | $34.73 | 435,386 |
| 2017-08-02 | $37.19 | $37.19 | $36.67 | $37.01 | $35.63 | 404,003 |
| 2017-08-01 | $37.46 | $37.47 | $37.08 | $37.34 | $35.94 | 596,879 |
| 2017-07-31 | $36.48 | $36.84 | $35.89 | $36.59 | $35.22 | 912,838 |
| 2017-07-28 | $38.02 | $38.25 | $36.60 | $36.79 | $35.41 | 901,325 |
| 2017-07-27 | $40.74 | $40.84 | $37.83 | $38.30 | $36.87 | 565,700 |
| 2017-07-26 | $41.74 | $41.74 | $41.10 | $41.67 | $40.11 | 323,908 |
| 2017-07-25 | $41.42 | $41.85 | $41.27 | $41.76 | $40.20 | 229,432 |
| 2017-07-24 | $41.81 | $41.95 | $41.35 | $41.52 | $39.97 | 468,128 |
| 2017-07-21 | $42.33 | $42.60 | $42.16 | $42.46 | $40.87 | 220,501 |
| 2017-07-20 | $42.40 | $42.40 | $41.76 | $42.23 | $40.65 | 389,933 |
| 2017-07-19 | $42.68 | $42.97 | $42.24 | $42.51 | $40.92 | 374,556 |
| 2017-07-18 | $41.90 | $42.03 | $41.55 | $41.88 | $40.31 | 344,504 |
| 2017-07-17 | $41.83 | $41.90 | $41.46 | $41.67 | $40.11 | 155,066 |
| 2017-07-14 | $41.82 | $41.96 | $41.74 | $41.86 | $40.29 | 93,274 |
| 2017-07-13 | $41.66 | $41.68 | $41.26 | $41.67 | $40.11 | 159,529 |
| 2017-07-12 | $41.63 | $41.94 | $41.62 | $41.83 | $39.98 | 131,130 |
| 2017-07-11 | $41.60 | $41.71 | $41.46 | $41.52 | $39.69 | 145,674 |
| 2017-07-10 | $41.91 | $42.14 | $41.87 | $41.96 | $40.11 | 172,252 |
| 2017-07-07 | $41.70 | $41.80 | $41.46 | $41.64 | $39.80 | 145,369 |
| 2017-07-06 | $41.25 | $41.27 | $40.92 | $41.01 | $39.20 | 108,739 |
| 2017-07-05 | $41.47 | $41.47 | $40.87 | $41.16 | $39.34 | 129,994 |
| 2017-07-03 | $41.70 | $41.78 | $41.46 | $41.48 | $39.65 | 151,664 |
| 2017-06-30 | $41.60 | $42.15 | $41.57 | $42.14 | $40.28 | 178,634 |
| 2017-06-29 | $41.40 | $41.45 | $40.96 | $41.13 | $39.31 | 335,278 |
| 2017-06-28 | $41.39 | $41.63 | $41.32 | $41.53 | $39.70 | 239,643 |
| 2017-06-27 | $41.17 | $41.44 | $41.17 | $41.31 | $39.49 | 250,692 |
| 2017-06-26 | $41.60 | $41.73 | $41.41 | $41.49 | $39.66 | 214,794 |
| 2017-06-23 | $41.38 | $41.61 | $41.24 | $41.58 | $39.74 | 132,928 |
| 2017-06-22 | $41.43 | $41.69 | $41.02 | $41.17 | $39.35 | 328,074 |
| 2017-06-21 | $41.67 | $42.15 | $41.66 | $41.89 | $40.04 | 211,941 |
| 2017-06-20 | $41.60 | $41.74 | $41.31 | $41.44 | $39.61 | 205,575 |
| 2017-06-19 | $41.21 | $41.55 | $41.20 | $41.50 | $39.67 | 101,087 |
| 2017-06-16 | $41.67 | $41.69 | $41.33 | $41.66 | $39.82 | 419,521 |
| 2017-06-15 | $41.54 | $41.95 | $41.49 | $41.91 | $40.06 | 208,679 |
| 2017-06-14 | $41.27 | $41.62 | $41.15 | $41.58 | $39.74 | 310,555 |
| 2017-06-13 | $40.93 | $41.05 | $40.36 | $40.42 | $38.64 | 232,618 |
| 2017-06-12 | $41.04 | $41.13 | $40.84 | $40.87 | $39.07 | 184,719 |
| 2017-06-09 | $40.81 | $41.24 | $40.70 | $41.03 | $39.22 | 316,990 |
| 2017-06-08 | $40.58 | $41.47 | $40.58 | $40.97 | $39.16 | 400,549 |
| 2017-06-07 | $39.18 | $39.76 | $39.04 | $39.73 | $37.98 | 377,502 |
| 2017-06-06 | $39.22 | $39.34 | $39.05 | $39.09 | $37.36 | 290,535 |
| 2017-06-05 | $39.36 | $39.36 | $38.83 | $38.93 | $37.21 | 121,729 |
| 2017-06-02 | $39.70 | $39.77 | $39.49 | $39.63 | $37.88 | 174,606 |
| 2017-06-01 | $38.75 | $39.49 | $38.75 | $39.46 | $37.72 | 322,989 |
| 2017-05-31 | $38.67 | $39.30 | $38.57 | $38.64 | $36.93 | 581,506 |
| 2017-05-30 | $38.20 | $38.43 | $37.66 | $38.05 | $36.37 | 380,846 |
| 2017-05-26 | $37.66 | $37.66 | $37.03 | $37.28 | $35.63 | 209,049 |
| 2017-05-25 | $37.64 | $38.16 | $37.20 | $37.54 | $35.88 | 605,311 |
| 2017-05-24 | $38.69 | $38.81 | $38.02 | $38.22 | $36.53 | 327,322 |
| 2017-05-23 | $40.19 | $40.19 | $38.93 | $39.07 | $37.34 | 406,640 |
| 2017-05-22 | $40.79 | $40.91 | $40.42 | $40.50 | $38.71 | 302,608 |
| 2017-05-19 | $41.45 | $41.47 | $41.07 | $41.44 | $39.61 | 280,006 |
| 2017-05-18 | $41.58 | $41.58 | $40.98 | $41.39 | $39.56 | 198,493 |
| 2017-05-17 | $41.87 | $42.54 | $41.76 | $41.82 | $39.97 | 189,502 |
| 2017-05-16 | $42.68 | $42.72 | $42.23 | $42.36 | $40.49 | 300,841 |
| 2017-05-15 | $41.55 | $42.54 | $41.51 | $42.44 | $40.57 | 363,469 |
| 2017-05-12 | $40.55 | $40.92 | $40.27 | $40.35 | $38.57 | 336,376 |
| 2017-05-11 | $40.63 | $40.70 | $40.20 | $40.54 | $38.75 | 192,214 |
| 2017-05-10 | $40.21 | $40.85 | $40.17 | $40.73 | $38.93 | 302,005 |
| 2017-05-09 | $40.31 | $40.32 | $40.07 | $40.16 | $38.39 | 127,698 |
| 2017-05-08 | $40.42 | $40.71 | $40.19 | $40.25 | $38.47 | 265,591 |
| 2017-05-05 | $40.79 | $40.94 | $40.54 | $40.84 | $39.04 | 115,493 |
| 2017-05-04 | $40.74 | $40.93 | $40.56 | $40.93 | $39.12 | 194,008 |
| 2017-05-03 | $40.84 | $40.88 | $40.54 | $40.58 | $38.79 | 162,532 |
| 2017-05-02 | $40.63 | $40.87 | $40.54 | $40.85 | $39.05 | 382,600 |
| 2017-05-01 | $40.85 | $40.93 | $40.53 | $40.54 | $38.75 | 262,051 |
| 2017-04-28 | $40.64 | $40.97 | $40.45 | $40.85 | $39.05 | 218,782 |
| 2017-04-27 | $40.50 | $40.77 | $40.23 | $40.70 | $38.90 | 192,496 |
| 2017-04-26 | $40.89 | $40.89 | $40.43 | $40.44 | $38.65 | 210,763 |
| 2017-04-25 | $41.34 | $41.53 | $41.20 | $41.28 | $39.46 | 187,297 |
| 2017-04-24 | $40.60 | $40.96 | $40.25 | $40.91 | $39.10 | 267,772 |
| 2017-04-21 | $40.45 | $40.70 | $40.15 | $40.57 | $38.78 | 189,340 |
| 2017-04-20 | $40.39 | $40.79 | $40.30 | $40.74 | $38.94 | 141,851 |
| 2017-04-19 | $40.11 | $40.43 | $40.06 | $40.35 | $38.57 | 196,120 |
| 2017-04-18 | $40.58 | $40.63 | $39.93 | $40.13 | $38.36 | 228,692 |
| 2017-04-17 | $40.90 | $41.23 | $40.82 | $41.20 | $39.38 | 136,944 |
| 2017-04-13 | $40.62 | $40.91 | $40.37 | $40.47 | $38.68 | 123,547 |
| 2017-04-12 | $40.65 | $40.80 | $40.47 | $40.57 | $38.78 | 167,872 |
| 2017-04-11 | $40.70 | $40.71 | $40.20 | $40.33 | $38.55 | 188,549 |
| 2017-04-10 | $40.88 | $41.02 | $40.73 | $40.81 | $39.01 | 137,111 |
| 2017-04-07 | $41.00 | $41.22 | $40.86 | $41.08 | $39.27 | 167,585 |
| 2017-04-06 | $41.81 | $41.98 | $41.39 | $41.45 | $39.62 | 211,883 |
| 2017-04-05 | $41.79 | $42.40 | $41.76 | $41.85 | $40.00 | 465,297 |
| 2017-04-04 | $41.03 | $41.54 | $40.87 | $41.24 | $39.42 | 259,630 |
| 2017-04-03 | $41.51 | $41.85 | $41.15 | $41.20 | $39.38 | 291,698 |
| 2017-03-31 | $40.49 | $40.79 | $40.05 | $40.15 | $38.38 | 205,388 |
| 2017-03-30 | $40.06 | $40.67 | $40.03 | $40.62 | $38.83 | 282,083 |
| 2017-03-29 | $40.17 | $40.48 | $40.16 | $40.30 | $38.52 | 198,336 |
| 2017-03-28 | $40.11 | $40.50 | $40.11 | $40.13 | $38.36 | 265,489 |
| 2017-03-27 | $40.01 | $40.37 | $39.93 | $40.34 | $38.56 | 220,273 |
| 2017-03-24 | $39.72 | $39.99 | $39.54 | $39.68 | $37.93 | 213,224 |
| 2017-03-23 | $39.65 | $39.96 | $39.50 | $39.62 | $37.87 | 420,389 |
| 2017-03-22 | $40.01 | $40.05 | $39.12 | $39.54 | $37.79 | 447,534 |
| 2017-03-21 | $39.80 | $40.26 | $39.04 | $39.05 | $37.33 | 530,202 |
| 2017-03-20 | $41.62 | $41.80 | $41.45 | $41.71 | $39.87 | 356,552 |
| 2017-03-17 | $41.54 | $41.81 | $41.46 | $41.49 | $39.66 | 252,929 |
| 2017-03-16 | $41.72 | $42.07 | $41.57 | $41.72 | $39.88 | 224,665 |
| 2017-03-15 | $41.43 | $41.76 | $41.19 | $41.70 | $39.86 | 238,085 |
| 2017-03-14 | $41.26 | $41.50 | $41.04 | $41.27 | $39.45 | 229,040 |
| 2017-03-13 | $40.93 | $41.18 | $40.75 | $41.12 | $39.30 | 207,245 |
| 2017-03-10 | $40.49 | $40.58 | $39.65 | $40.46 | $38.67 | 421,970 |
| 2017-03-09 | $40.43 | $40.75 | $40.08 | $40.23 | $38.45 | 403,126 |
| 2017-03-08 | $42.46 | $42.71 | $40.94 | $41.47 | $39.64 | 806,616 |
| 2017-03-07 | $42.43 | $42.63 | $42.32 | $42.44 | $40.57 | 217,700 |
| 2017-03-06 | $43.00 | $43.06 | $42.73 | $42.74 | $40.85 | 109,815 |
| 2017-03-03 | $43.23 | $43.46 | $43.03 | $43.12 | $41.22 | 132,242 |
| 2017-03-02 | $43.43 | $43.63 | $43.03 | $43.08 | $41.18 | 269,884 |
| 2017-03-01 | $43.76 | $44.23 | $43.61 | $44.08 | $42.13 | 202,428 |
| 2017-02-28 | $43.14 | $43.15 | $42.86 | $42.96 | $41.06 | 281,266 |
| 2017-02-27 | $43.01 | $43.33 | $43.00 | $43.27 | $41.36 | 189,850 |
| 2017-02-24 | $43.45 | $43.45 | $43.08 | $43.24 | $41.33 | 106,713 |
| 2017-02-23 | $43.68 | $43.72 | $43.37 | $43.44 | $41.52 | 196,993 |
| 2017-02-22 | $43.66 | $43.94 | $43.36 | $43.63 | $41.70 | 355,666 |
| 2017-02-21 | $43.33 | $43.82 | $43.27 | $43.71 | $41.78 | 286,693 |
| 2017-02-17 | $43.44 | $43.55 | $43.16 | $43.47 | $41.55 | 210,084 |
| 2017-02-16 | $43.84 | $44.31 | $43.50 | $43.59 | $41.67 | 292,282 |
| 2017-02-15 | $43.47 | $44.06 | $42.87 | $43.98 | $42.04 | 640,677 |
| 2017-02-14 | $43.78 | $43.90 | $43.28 | $43.84 | $41.90 | 505,996 |
| 2017-02-13 | $44.77 | $44.81 | $43.53 | $43.95 | $42.01 | 706,416 |
| 2017-02-10 | $44.47 | $45.00 | $44.34 | $44.69 | $42.72 | 280,344 |
| 2017-02-09 | $45.10 | $45.47 | $45.01 | $45.09 | $43.10 | 404,752 |
| 2017-02-08 | $44.89 | $45.05 | $44.67 | $44.93 | $42.95 | 288,449 |
| 2017-02-07 | $45.85 | $45.89 | $45.17 | $45.21 | $43.21 | 270,204 |
| 2017-02-06 | $45.95 | $46.34 | $45.71 | $45.91 | $43.88 | 200,155 |
| 2017-02-03 | $46.92 | $46.95 | $46.30 | $46.65 | $44.59 | 256,650 |
| 2017-02-02 | $46.17 | $46.77 | $45.87 | $46.49 | $44.44 | 290,312 |
| 2017-02-01 | $44.93 | $45.19 | $44.33 | $45.14 | $43.15 | 393,168 |
| 2017-01-31 | $44.43 | $45.21 | $44.19 | $45.20 | $43.20 | 161,080 |
| 2017-01-30 | $44.50 | $44.89 | $44.31 | $44.40 | $42.44 | 178,655 |
| 2017-01-27 | $44.12 | $44.49 | $44.12 | $44.45 | $42.49 | 117,754 |
| 2017-01-26 | $43.99 | $44.43 | $43.99 | $44.12 | $42.17 | 152,969 |
| 2017-01-25 | $44.10 | $44.30 | $43.82 | $44.14 | $42.19 | 169,905 |
| 2017-01-24 | $43.53 | $43.89 | $43.32 | $43.70 | $41.77 | 161,567 |
| 2017-01-23 | $43.21 | $43.60 | $42.85 | $43.16 | $41.25 | 551,341 |
| 2017-01-20 | $43.32 | $43.73 | $43.05 | $43.50 | $41.58 | 339,624 |
| 2017-01-19 | $43.39 | $43.47 | $42.78 | $43.20 | $41.29 | 611,512 |
| 2017-01-18 | $43.39 | $43.76 | $43.27 | $43.76 | $41.83 | 413,559 |
| 2017-01-17 | $43.47 | $43.77 | $43.02 | $43.72 | $41.79 | 238,091 |
| 2017-01-13 | $43.37 | $45.33 | $42.91 | $43.60 | $41.67 | 315,179 |
| 2017-01-12 | $43.57 | $43.77 | $43.25 | $43.42 | $41.50 | 404,805 |
| 2017-01-11 | $44.69 | $44.75 | $43.54 | $43.71 | $41.78 | 391,775 |
| 2017-01-10 | $44.91 | $44.97 | $44.61 | $44.94 | $42.96 | 225,620 |
| 2017-01-09 | $45.24 | $45.30 | $44.27 | $44.87 | $42.89 | 286,940 |
| 2017-01-06 | $46.48 | $46.48 | $45.86 | $45.99 | $43.96 | 247,416 |
| 2017-01-05 | $46.51 | $46.92 | $46.24 | $46.70 | $44.64 | 406,974 |
| 2017-01-04 | $45.75 | $46.16 | $45.53 | $45.94 | $43.91 | 292,774 |
| 2017-01-03 | $45.19 | $45.51 | $45.17 | $45.44 | $43.43 | 193,490 |
| 2016-12-30 | $44.89 | $45.57 | $44.89 | $45.28 | $43.28 | 214,078 |
| 2016-12-29 | $44.97 | $45.18 | $44.66 | $44.78 | $42.80 | 291,074 |
| 2016-12-28 | $44.88 | $44.99 | $44.65 | $44.81 | $42.83 | 121,352 |
| 2016-12-27 | $44.78 | $44.94 | $44.65 | $44.75 | $42.77 | 116,126 |
| 2016-12-23 | $44.24 | $44.80 | $44.24 | $44.54 | $42.57 | 208,251 |
| 2016-12-22 | $44.50 | $44.52 | $44.06 | $44.12 | $42.17 | 204,888 |
| 2016-12-21 | $44.96 | $44.96 | $44.48 | $44.83 | $42.85 | 291,588 |
| 2016-12-20 | $45.03 | $45.17 | $44.87 | $45.13 | $43.14 | 189,205 |
| 2016-12-19 | $45.22 | $45.52 | $45.05 | $45.45 | $43.44 | 229,859 |
| 2016-12-16 | $45.92 | $46.02 | $45.27 | $45.68 | $43.66 | 310,572 |
| 2016-12-15 | $45.52 | $46.22 | $45.22 | $45.92 | $43.89 | 202,017 |
| 2016-12-14 | $46.04 | $46.68 | $45.80 | $46.18 | $44.14 | 153,647 |
| 2016-12-13 | $46.42 | $46.75 | $46.36 | $46.74 | $44.68 | 114,448 |
| 2016-12-12 | $46.26 | $46.51 | $46.21 | $46.38 | $44.33 | 137,424 |
| 2016-12-09 | $46.74 | $47.42 | $46.51 | $46.62 | $44.56 | 171,555 |
| 2016-12-08 | $47.14 | $47.75 | $46.67 | $47.26 | $45.17 | 379,921 |
| 2016-12-07 | $46.48 | $46.74 | $45.83 | $46.33 | $44.28 | 263,660 |
| 2016-12-06 | $46.87 | $46.96 | $46.04 | $46.60 | $44.54 | 279,730 |
| 2016-12-05 | $46.20 | $46.69 | $46.02 | $46.69 | $44.63 | 307,281 |
| 2016-12-02 | $46.16 | $46.58 | $46.05 | $46.26 | $44.22 | 210,864 |
| 2016-12-01 | $46.90 | $47.00 | $45.86 | $46.05 | $44.02 | 331,797 |
| 2016-11-30 | $46.50 | $46.75 | $46.36 | $46.73 | $44.67 | 251,083 |
| 2016-11-29 | $46.07 | $46.44 | $45.94 | $46.40 | $44.35 | 153,945 |
| 2016-11-28 | $45.83 | $46.31 | $45.83 | $46.06 | $44.03 | 216,181 |
| 2016-11-25 | $45.99 | $46.30 | $45.90 | $46.12 | $44.08 | 236,906 |
| 2016-11-23 | $44.87 | $45.57 | $44.52 | $45.55 | $43.54 | 624,271 |
| 2016-11-22 | $45.37 | $45.49 | $44.45 | $44.97 | $42.98 | 371,793 |
| 2016-11-21 | $45.67 | $45.92 | $45.40 | $45.52 | $43.51 | 336,891 |
| 2016-11-18 | $47.08 | $47.21 | $46.23 | $46.30 | $44.26 | 220,778 |
| 2016-11-17 | $47.20 | $47.23 | $46.87 | $47.05 | $44.97 | 194,309 |
| 2016-11-16 | $47.45 | $47.50 | $46.65 | $46.78 | $44.71 | 309,320 |
| 2016-11-15 | $49.11 | $49.41 | $48.67 | $49.18 | $47.01 | 187,868 |
| 2016-11-14 | $48.40 | $48.69 | $48.19 | $48.33 | $46.20 | 311,034 |
| 2016-11-11 | $48.53 | $48.71 | $48.34 | $48.52 | $46.38 | 387,033 |
| 2016-11-10 | $49.15 | $49.52 | $49.00 | $49.25 | $47.08 | 472,033 |
| 2016-11-09 | $48.92 | $49.68 | $48.76 | $49.57 | $47.38 | 272,479 |
| 2016-11-08 | $46.13 | $46.83 | $46.02 | $46.53 | $44.48 | 258,971 |
| 2016-11-07 | $46.29 | $47.10 | $46.19 | $46.50 | $44.45 | 345,757 |
| 2016-11-04 | $45.71 | $46.53 | $45.31 | $46.07 | $44.04 | 861,736 |
| 2016-11-03 | $48.73 | $48.85 | $46.49 | $46.56 | $44.50 | 953,946 |
| 2016-11-02 | $48.95 | $49.27 | $48.46 | $48.54 | $46.40 | 182,970 |
| 2016-11-01 | $49.23 | $50.10 | $49.23 | $49.67 | $47.48 | 437,708 |
| 2016-10-31 | $49.50 | $49.70 | $49.02 | $49.29 | $47.11 | 278,193 |
| 2016-10-28 | $49.91 | $49.96 | $49.48 | $49.64 | $47.45 | 223,438 |
| 2016-10-27 | $49.50 | $49.91 | $49.29 | $49.37 | $47.19 | 252,329 |
| 2016-10-26 | $48.28 | $49.59 | $48.18 | $48.56 | $46.42 | 295,526 |
| 2016-10-25 | $47.74 | $49.28 | $47.61 | $48.36 | $46.22 | 602,489 |
| 2016-10-24 | $46.20 | $46.49 | $45.85 | $46.29 | $44.25 | 414,761 |
| 2016-10-21 | $46.25 | $46.74 | $46.20 | $46.54 | $44.48 | 195,200 |
| 2016-10-20 | $45.98 | $46.28 | $45.88 | $46.06 | $44.03 | 140,243 |
| 2016-10-19 | $45.83 | $46.34 | $45.83 | $46.10 | $44.06 | 115,618 |
| 2016-10-18 | $45.51 | $45.98 | $45.50 | $45.83 | $43.81 | 282,713 |
| 2016-10-17 | $45.00 | $45.27 | $44.92 | $45.06 | $43.07 | 94,133 |
| 2016-10-14 | $45.48 | $45.60 | $44.94 | $45.07 | $43.08 | 164,540 |
| 2016-10-13 | $45.16 | $45.96 | $45.16 | $45.82 | $43.80 | 367,659 |
| 2016-10-12 | $45.50 | $45.58 | $45.27 | $45.51 | $43.50 | 547,094 |
| 2016-10-11 | $45.59 | $45.80 | $45.09 | $45.57 | $43.56 | 204,119 |
| 2016-10-10 | $45.65 | $46.21 | $45.59 | $46.00 | $43.97 | 553,895 |
| 2016-10-07 | $45.52 | $45.72 | $45.15 | $45.23 | $43.23 | 358,573 |
| 2016-10-06 | $45.86 | $45.86 | $45.47 | $45.54 | $43.53 | 279,086 |
| 2016-10-05 | $47.05 | $47.05 | $46.47 | $46.54 | $44.48 | 184,150 |
| 2016-10-04 | $47.26 | $47.61 | $46.66 | $46.90 | $44.83 | 133,303 |
| 2016-10-03 | $47.11 | $47.45 | $47.09 | $47.41 | $45.32 | 152,733 |
| 2016-09-30 | $46.39 | $46.57 | $46.18 | $46.42 | $44.37 | 216,015 |
| 2016-09-29 | $47.11 | $47.11 | $45.97 | $46.24 | $44.20 | 264,204 |
| 2016-09-28 | $47.88 | $48.07 | $47.34 | $47.89 | $45.78 | 181,249 |
| 2016-09-27 | $47.58 | $47.91 | $47.24 | $47.83 | $45.72 | 107,980 |
| 2016-09-26 | $47.88 | $48.02 | $47.12 | $47.32 | $45.23 | 147,063 |
| 2016-09-23 | $47.64 | $48.12 | $47.64 | $47.90 | $45.78 | 116,537 |
| 2016-09-22 | $46.90 | $47.88 | $46.90 | $47.70 | $45.59 | 192,358 |
| 2016-09-21 | $47.12 | $47.32 | $46.05 | $46.79 | $44.72 | 375,040 |
| 2016-09-20 | $47.19 | $47.47 | $46.76 | $47.20 | $45.12 | 137,833 |
| 2016-09-19 | $46.88 | $47.30 | $46.85 | $46.99 | $44.92 | 97,822 |
| 2016-09-16 | $46.77 | $47.01 | $46.57 | $46.75 | $44.69 | 136,632 |
| 2016-09-15 | $46.85 | $47.04 | $46.52 | $46.94 | $44.87 | 111,419 |
| 2016-09-14 | $46.90 | $47.14 | $46.73 | $46.96 | $44.89 | 143,000 |
| 2016-09-13 | $46.97 | $46.97 | $46.32 | $46.54 | $44.48 | 114,465 |
| 2016-09-12 | $46.63 | $47.08 | $46.45 | $47.05 | $44.97 | 138,551 |
| 2016-09-09 | $47.56 | $47.67 | $46.73 | $46.81 | $44.74 | 185,414 |
| 2016-09-08 | $47.52 | $47.99 | $47.52 | $47.81 | $45.70 | 141,265 |
| 2016-09-07 | $47.17 | $47.77 | $46.93 | $47.70 | $45.59 | 210,200 |
| 2016-09-06 | $46.93 | $47.27 | $46.90 | $47.27 | $45.18 | 190,371 |
| 2016-09-02 | $46.68 | $47.25 | $46.65 | $46.94 | $44.87 | 234,240 |
| 2016-09-01 | $45.91 | $46.09 | $45.53 | $46.04 | $44.01 | 187,325 |
| 2016-08-31 | $46.25 | $46.31 | $45.35 | $45.51 | $43.50 | 414,209 |
| 2016-08-30 | $46.19 | $46.48 | $46.07 | $46.10 | $44.06 | 121,457 |
| 2016-08-29 | $45.47 | $46.07 | $45.37 | $45.61 | $43.60 | 201,885 |
| 2016-08-26 | $45.74 | $46.02 | $45.26 | $45.51 | $43.50 | 221,081 |
| 2016-08-25 | $45.62 | $46.06 | $45.55 | $45.68 | $43.66 | 199,344 |
| 2016-08-24 | $45.40 | $45.96 | $45.16 | $45.36 | $43.36 | 216,684 |
| 2016-08-23 | $45.19 | $45.59 | $45.06 | $45.51 | $43.50 | 270,752 |
| 2016-08-22 | $44.90 | $45.37 | $44.75 | $45.07 | $43.08 | 81,019 |
| 2016-08-19 | $45.23 | $45.34 | $44.85 | $45.08 | $43.09 | 126,623 |
| 2016-08-18 | $45.41 | $45.63 | $45.14 | $45.62 | $43.61 | 170,494 |
| 2016-08-17 | $44.79 | $46.01 | $44.79 | $45.54 | $43.53 | 589,004 |
| 2016-08-16 | $44.82 | $45.12 | $44.61 | $44.92 | $42.94 | 108,743 |
| 2016-08-15 | $44.81 | $44.96 | $44.72 | $44.91 | $42.93 | 88,848 |
| 2016-08-12 | $44.80 | $44.94 | $44.66 | $44.82 | $42.84 | 143,069 |
| 2016-08-11 | $44.61 | $44.86 | $44.46 | $44.82 | $42.84 | 139,162 |
| 2016-08-10 | $44.88 | $44.88 | $44.21 | $44.41 | $42.45 | 212,704 |
| 2016-08-09 | $45.47 | $45.63 | $44.80 | $44.93 | $42.95 | 290,566 |
| 2016-08-08 | $45.17 | $45.98 | $45.17 | $45.77 | $43.75 | 472,722 |
| 2016-08-05 | $44.71 | $45.16 | $44.44 | $45.13 | $43.14 | 254,332 |
| 2016-08-04 | $43.94 | $44.75 | $43.91 | $44.61 | $42.64 | 266,172 |
| 2016-08-03 | $43.67 | $43.96 | $43.40 | $43.86 | $41.92 | 179,051 |
| 2016-08-02 | $44.41 | $44.44 | $43.86 | $44.10 | $42.15 | 259,539 |
| 2016-08-01 | $44.13 | $44.87 | $44.13 | $44.50 | $42.54 | 392,695 |
| 2016-07-29 | $43.55 | $43.85 | $43.41 | $43.65 | $41.72 | 294,650 |
| 2016-07-28 | $43.85 | $44.05 | $43.19 | $43.61 | $41.68 | 553,122 |
| 2016-07-27 | $43.57 | $44.98 | $43.51 | $43.82 | $41.89 | 817,201 |
| 2016-07-26 | $49.01 | $49.07 | $42.52 | $44.11 | $42.16 | 5,000,084 |
| 2016-07-25 | $51.98 | $52.39 | $51.72 | $52.10 | $49.80 | 372,017 |
| 2016-07-22 | $53.41 | $53.62 | $53.15 | $53.34 | $50.98 | 177,675 |
| 2016-07-21 | $53.93 | $54.00 | $53.22 | $53.33 | $50.98 | 221,467 |
| 2016-07-20 | $54.55 | $54.58 | $54.06 | $54.27 | $51.87 | 442,561 |
| 2016-07-19 | $53.48 | $53.86 | $53.37 | $53.51 | $51.15 | 222,159 |
| 2016-07-18 | $53.30 | $53.60 | $53.25 | $53.51 | $51.15 | 247,553 |
| 2016-07-15 | $53.79 | $53.81 | $53.35 | $53.63 | $51.26 | 200,929 |
| 2016-07-14 | $53.52 | $54.05 | $53.49 | $53.91 | $51.53 | 227,170 |
| 2016-07-13 | $54.27 | $54.27 | $53.59 | $53.60 | $50.97 | 233,106 |
| 2016-07-12 | $54.00 | $54.21 | $53.81 | $53.85 | $51.21 | 296,685 |
| 2016-07-11 | $54.40 | $54.73 | $54.34 | $54.45 | $51.78 | 246,318 |
| 2016-07-08 | $53.38 | $53.77 | $53.12 | $53.69 | $51.05 | 221,369 |
| 2016-07-07 | $52.73 | $53.22 | $52.60 | $52.90 | $50.30 | 403,061 |
| 2016-07-06 | $52.01 | $52.45 | $51.58 | $52.36 | $49.79 | 481,230 |
| 2016-07-05 | $51.80 | $52.62 | $51.68 | $52.18 | $49.62 | 735,825 |
| 2016-07-01 | $52.11 | $53.08 | $51.86 | $52.99 | $50.39 | 454,571 |
| 2016-06-30 | $50.00 | $51.30 | $49.78 | $51.23 | $48.72 | 613,361 |
| 2016-06-29 | $49.03 | $49.76 | $48.92 | $49.57 | $47.14 | 601,600 |
| 2016-06-28 | $48.45 | $49.03 | $48.27 | $49.02 | $46.61 | 483,556 |
| 2016-06-27 | $47.50 | $47.99 | $47.35 | $47.79 | $45.44 | 521,427 |
| 2016-06-24 | $46.68 | $47.64 | $46.68 | $47.24 | $44.92 | 702,955 |
| 2016-06-23 | $47.07 | $47.98 | $47.07 | $47.98 | $45.62 | 177,690 |
| 2016-06-22 | $46.16 | $47.03 | $45.96 | $46.50 | $44.22 | 305,165 |
| 2016-06-21 | $45.56 | $45.72 | $45.31 | $45.60 | $43.36 | 186,947 |
| 2016-06-20 | $45.63 | $45.95 | $45.41 | $45.84 | $43.59 | 257,053 |
| 2016-06-17 | $44.74 | $45.56 | $44.74 | $45.10 | $42.89 | 363,451 |
| 2016-06-16 | $45.12 | $45.73 | $44.96 | $45.62 | $43.38 | 365,108 |
| 2016-06-15 | $45.68 | $45.98 | $45.54 | $45.71 | $43.47 | 124,120 |
| 2016-06-14 | $45.64 | $45.81 | $45.11 | $45.44 | $43.21 | 209,903 |
| 2016-06-13 | $45.52 | $46.16 | $45.52 | $45.65 | $43.41 | 201,019 |
| 2016-06-10 | $45.46 | $46.04 | $45.02 | $45.10 | $42.89 | 410,243 |
| 2016-06-09 | $45.99 | $46.14 | $45.76 | $45.79 | $43.54 | 120,105 |
| 2016-06-08 | $47.12 | $47.24 | $46.81 | $46.87 | $44.57 | 131,943 |
| 2016-06-07 | $46.96 | $47.38 | $46.77 | $47.31 | $44.99 | 150,492 |
| 2016-06-06 | $46.89 | $47.00 | $46.66 | $46.95 | $44.65 | 159,651 |
| 2016-06-03 | $47.16 | $47.16 | $46.32 | $46.97 | $44.66 | 168,908 |
| 2016-06-02 | $46.88 | $47.36 | $46.88 | $47.07 | $44.76 | 260,964 |
| 2016-06-01 | $47.05 | $47.13 | $46.88 | $46.90 | $44.60 | 181,252 |
| 2016-05-31 | $47.22 | $47.78 | $47.04 | $47.16 | $44.85 | 427,263 |
| 2016-05-27 | $46.40 | $46.64 | $46.25 | $46.29 | $44.02 | 184,696 |
| 2016-05-26 | $46.03 | $46.03 | $45.50 | $45.66 | $43.42 | 154,335 |
| 2016-05-25 | $45.07 | $45.85 | $44.94 | $45.63 | $43.39 | 275,889 |
| 2016-05-24 | $44.88 | $45.03 | $44.39 | $44.71 | $42.52 | 197,249 |
| 2016-05-23 | $44.78 | $45.14 | $44.65 | $44.77 | $42.57 | 184,015 |
| 2016-05-20 | $44.85 | $45.13 | $44.53 | $44.78 | $42.58 | 183,286 |
| 2016-05-19 | $44.63 | $44.98 | $44.25 | $44.67 | $42.48 | 268,677 |
| 2016-05-18 | $44.78 | $45.43 | $44.78 | $45.19 | $42.97 | 377,306 |
| 2016-05-17 | $44.76 | $45.12 | $44.55 | $44.92 | $42.72 | 358,668 |
| 2016-05-16 | $44.52 | $45.01 | $44.42 | $45.00 | $42.79 | 534,121 |
| 2016-05-13 | $42.97 | $43.84 | $42.85 | $43.17 | $41.05 | 425,840 |
| 2016-05-12 | $43.85 | $44.14 | $42.17 | $42.86 | $40.76 | 1,105,442 |
| 2016-05-11 | $43.02 | $43.54 | $42.55 | $42.58 | $40.49 | 664,605 |
| 2016-05-10 | $43.39 | $43.76 | $43.21 | $43.53 | $41.39 | 690,383 |
| 2016-05-09 | $42.23 | $43.11 | $42.23 | $42.61 | $40.52 | 488,174 |
| 2016-05-06 | $42.82 | $42.84 | $41.60 | $41.90 | $39.84 | 946,347 |
| 2016-05-05 | $43.55 | $43.61 | $43.04 | $43.18 | $41.06 | 447,886 |
| 2016-05-04 | $44.29 | $44.29 | $43.29 | $43.39 | $41.26 | 248,473 |
| 2016-05-03 | $44.69 | $45.16 | $44.31 | $44.71 | $42.52 | 627,604 |
| 2016-05-02 | $45.12 | $45.14 | $44.71 | $44.89 | $42.69 | 163,700 |
| 2016-04-29 | $46.40 | $46.43 | $45.32 | $45.60 | $43.36 | 401,100 |
| 2016-04-28 | $46.37 | $46.81 | $46.16 | $46.36 | $44.08 | 174,158 |
| 2016-04-27 | $46.61 | $47.16 | $46.49 | $46.79 | $44.49 | 293,010 |
| 2016-04-26 | $46.83 | $46.83 | $46.27 | $46.45 | $44.17 | 247,491 |
| 2016-04-25 | $46.97 | $47.15 | $46.67 | $46.77 | $44.47 | 281,972 |
| 2016-04-22 | $46.95 | $47.73 | $46.95 | $47.45 | $45.12 | 204,568 |
| 2016-04-21 | $46.98 | $47.43 | $46.83 | $47.02 | $44.71 | 290,283 |
| 2016-04-20 | $46.98 | $47.48 | $46.55 | $46.63 | $44.34 | 366,317 |
| 2016-04-19 | $46.89 | $47.60 | $46.89 | $47.25 | $44.93 | 288,413 |
| 2016-04-18 | $46.32 | $46.76 | $46.03 | $46.60 | $44.31 | 260,814 |
| 2016-04-15 | $46.30 | $46.42 | $45.59 | $46.32 | $44.05 | 414,774 |
| 2016-04-14 | $45.82 | $46.57 | $45.77 | $46.36 | $44.08 | 350,713 |
| 2016-04-13 | $46.31 | $46.42 | $45.29 | $45.77 | $43.52 | 621,717 |
| 2016-04-12 | $46.07 | $46.19 | $45.79 | $46.11 | $43.85 | 203,748 |
| 2016-04-11 | $45.91 | $45.91 | $45.02 | $45.37 | $43.14 | 186,727 |
| 2016-04-08 | $45.90 | $45.98 | $45.68 | $45.80 | $43.55 | 105,433 |
| 2016-04-07 | $45.46 | $45.80 | $45.11 | $45.77 | $43.52 | 331,281 |
| 2016-04-06 | $45.12 | $45.82 | $44.98 | $45.40 | $43.17 | 423,631 |
| 2016-04-05 | $45.00 | $45.66 | $44.94 | $45.33 | $43.10 | 284,122 |
| 2016-04-04 | $45.50 | $46.04 | $45.26 | $45.34 | $43.11 | 224,471 |
| 2016-04-01 | $44.58 | $45.81 | $44.58 | $45.58 | $43.34 | 315,393 |
| 2016-03-31 | $45.55 | $45.74 | $45.12 | $45.19 | $42.97 | 282,613 |
| 2016-03-30 | $45.18 | $45.69 | $44.92 | $45.48 | $43.25 | 419,693 |
| 2016-03-29 | $44.17 | $44.59 | $43.73 | $44.43 | $42.25 | 312,032 |
| 2016-03-28 | $45.37 | $45.41 | $44.78 | $44.85 | $42.65 | 247,062 |
| 2016-03-24 | $44.97 | $45.16 | $44.81 | $45.09 | $42.88 | 197,789 |
| 2016-03-23 | $45.75 | $45.75 | $44.54 | $45.11 | $42.90 | 309,342 |
| 2016-03-22 | $45.59 | $46.01 | $45.33 | $45.88 | $43.63 | 350,149 |
| 2016-03-21 | $47.33 | $47.82 | $47.30 | $47.50 | $45.17 | 155,894 |
| 2016-03-18 | $47.21 | $47.21 | $46.36 | $47.12 | $44.81 | 429,037 |
| 2016-03-17 | $46.72 | $46.72 | $45.93 | $46.50 | $44.22 | 216,790 |
| 2016-03-16 | $46.55 | $46.91 | $46.07 | $46.73 | $44.44 | 193,245 |
| 2016-03-15 | $46.60 | $46.68 | $45.77 | $45.93 | $43.68 | 175,725 |
| 2016-03-14 | $47.92 | $48.24 | $47.83 | $47.96 | $45.61 | 143,494 |
| 2016-03-11 | $47.99 | $48.06 | $47.37 | $47.62 | $45.28 | 244,421 |
| 2016-03-10 | $47.61 | $48.28 | $47.06 | $47.50 | $45.17 | 312,502 |
| 2016-03-09 | $47.80 | $48.03 | $47.34 | $47.77 | $45.43 | 308,313 |
| 2016-03-08 | $48.03 | $48.30 | $47.28 | $47.36 | $45.04 | 370,977 |
| 2016-03-07 | $48.54 | $48.82 | $48.19 | $48.33 | $45.96 | 220,672 |
| 2016-03-04 | $47.82 | $49.40 | $47.76 | $48.86 | $46.46 | 489,346 |
| 2016-03-03 | $46.78 | $47.86 | $46.65 | $47.59 | $45.25 | 787,362 |
| 2016-03-02 | $44.54 | $45.13 | $44.46 | $45.08 | $42.87 | 364,555 |
| 2016-03-01 | $44.43 | $44.69 | $44.01 | $44.65 | $42.46 | 177,759 |
| 2016-02-29 | $44.05 | $44.51 | $43.62 | $43.98 | $41.82 | 444,067 |
| 2016-02-26 | $43.76 | $43.84 | $43.23 | $43.25 | $41.13 | 209,192 |
| 2016-02-25 | $43.85 | $43.94 | $43.33 | $43.59 | $41.45 | 203,868 |
| 2016-02-24 | $43.76 | $43.85 | $43.05 | $43.77 | $41.62 | 324,026 |
| 2016-02-23 | $44.83 | $45.33 | $44.37 | $44.53 | $42.34 | 130,445 |
| 2016-02-22 | $45.39 | $45.40 | $44.80 | $45.33 | $43.10 | 424,688 |
| 2016-02-19 | $44.25 | $44.95 | $44.25 | $44.58 | $42.39 | 158,444 |
| 2016-02-18 | $45.37 | $45.86 | $44.49 | $44.59 | $42.40 | 322,743 |
| 2016-02-17 | $43.42 | $44.91 | $43.41 | $44.68 | $42.49 | 641,500 |
| 2016-02-16 | $41.76 | $43.06 | $41.76 | $42.79 | $40.69 | 513,664 |
| 2016-02-12 | $41.55 | $41.99 | $41.39 | $41.82 | $39.77 | 345,010 |
| 2016-02-11 | $41.65 | $42.45 | $41.65 | $42.24 | $40.17 | 377,093 |
| 2016-02-10 | $42.26 | $42.42 | $41.34 | $41.71 | $39.66 | 306,651 |
| 2016-02-09 | $43.35 | $43.69 | $41.40 | $41.92 | $39.86 | 496,241 |
| 2016-02-08 | $44.69 | $44.80 | $43.77 | $44.58 | $42.39 | 445,282 |
| 2016-02-05 | $45.43 | $45.60 | $44.68 | $44.85 | $42.65 | 325,123 |
| 2016-02-04 | $44.27 | $44.66 | $43.98 | $44.55 | $42.36 | 407,864 |
| 2016-02-03 | $44.41 | $44.75 | $43.62 | $44.36 | $42.18 | 634,431 |
| 2016-02-02 | $44.71 | $44.76 | $44.22 | $44.61 | $42.42 | 520,528 |
| 2016-02-01 | $44.74 | $45.45 | $44.66 | $45.28 | $43.06 | 455,732 |
| 2016-01-29 | $45.11 | $45.24 | $44.53 | $44.93 | $42.72 | 584,818 |
| 2016-01-28 | $43.84 | $44.01 | $43.10 | $43.28 | $41.16 | 466,024 |
| 2016-01-27 | $43.28 | $43.63 | $43.21 | $43.52 | $41.38 | 572,981 |
| 2016-01-26 | $42.18 | $43.03 | $42.00 | $42.99 | $40.88 | 313,381 |
| 2016-01-25 | $42.49 | $43.31 | $42.02 | $42.04 | $39.98 | 420,043 |
| 2016-01-22 | $42.30 | $42.79 | $42.25 | $42.53 | $40.44 | 331,613 |
| 2016-01-21 | $40.77 | $41.41 | $40.68 | $41.22 | $39.20 | 644,116 |
| 2016-01-20 | $42.03 | $42.16 | $40.82 | $41.89 | $39.83 | 541,377 |
| 2016-01-19 | $42.96 | $43.44 | $42.36 | $42.64 | $40.55 | 388,876 |
| 2016-01-15 | $43.03 | $43.14 | $42.34 | $42.86 | $40.76 | 236,319 |
| 2016-01-14 | $43.20 | $44.33 | $43.08 | $43.82 | $41.67 | 366,553 |
| 2016-01-13 | $43.22 | $44.06 | $43.00 | $43.21 | $41.09 | 374,851 |
| 2016-01-12 | $43.25 | $43.99 | $43.11 | $43.52 | $41.38 | 491,176 |
| 2016-01-11 | $43.90 | $43.90 | $42.48 | $42.78 | $40.68 | 492,187 |
| 2016-01-08 | $44.42 | $44.97 | $44.27 | $44.39 | $42.21 | 360,254 |
| 2016-01-07 | $44.21 | $44.60 | $43.80 | $44.17 | $42.00 | 292,385 |
| 2016-01-06 | $45.33 | $45.38 | $44.57 | $44.97 | $42.76 | 354,518 |
| 2016-01-05 | $45.82 | $46.28 | $45.79 | $46.12 | $43.86 | 331,604 |
| 2016-01-04 | $45.74 | $45.84 | $45.00 | $45.65 | $43.41 | 450,033 |
| 2015-12-31 | $46.46 | $46.61 | $46.10 | $46.29 | $44.02 | 221,798 |
| 2015-12-30 | $46.67 | $46.89 | $46.20 | $46.29 | $44.02 | 220,117 |
| 2015-12-29 | $46.31 | $46.99 | $46.25 | $46.77 | $44.47 | 354,661 |
| 2015-12-28 | $46.64 | $46.64 | $45.63 | $46.07 | $43.81 | 500,565 |
| 2015-12-24 | $45.13 | $45.74 | $44.88 | $45.60 | $43.36 | 102,649 |
| 2015-12-23 | $45.52 | $45.70 | $45.09 | $45.39 | $43.16 | 161,017 |
| 2015-12-22 | $45.30 | $45.44 | $44.71 | $45.26 | $43.04 | 383,565 |
| 2015-12-21 | $45.04 | $45.72 | $44.87 | $45.42 | $43.19 | 377,242 |
| 2015-12-18 | $44.09 | $44.50 | $43.90 | $44.28 | $42.11 | 359,304 |
| 2015-12-17 | $45.24 | $45.39 | $44.21 | $44.24 | $42.07 | 777,534 |
| 2015-12-16 | $44.84 | $45.49 | $44.82 | $45.17 | $42.95 | 468,688 |
| 2015-12-15 | $44.64 | $44.81 | $44.32 | $44.50 | $42.32 | 469,862 |
| 2015-12-14 | $44.32 | $44.57 | $43.90 | $44.28 | $42.11 | 341,328 |
| 2015-12-11 | $44.06 | $44.29 | $43.77 | $43.86 | $41.71 | 321,393 |
| 2015-12-10 | $44.39 | $44.89 | $44.17 | $44.73 | $42.53 | 360,946 |
| 2015-12-09 | $44.26 | $44.27 | $43.58 | $43.89 | $41.74 | 1,266,310 |
| 2015-12-08 | $45.63 | $45.64 | $43.41 | $43.55 | $41.41 | 1,094,058 |
| 2015-12-07 | $47.37 | $47.63 | $46.35 | $46.53 | $44.25 | 584,474 |
| 2015-12-04 | $47.31 | $47.61 | $46.89 | $47.52 | $45.19 | 474,166 |
| 2015-12-03 | $48.29 | $48.71 | $47.00 | $47.31 | $44.99 | 409,791 |
| 2015-12-02 | $48.23 | $48.79 | $47.82 | $48.22 | $45.85 | 329,271 |
| 2015-12-01 | $47.96 | $48.47 | $47.25 | $48.06 | $45.70 | 549,843 |
| 2015-11-30 | $47.05 | $47.86 | $46.76 | $46.84 | $44.54 | 843,388 |
| 2015-11-27 | $46.91 | $47.51 | $46.44 | $46.94 | $44.64 | 589,971 |
| 2015-11-25 | $49.75 | $50.08 | $49.42 | $49.74 | $47.30 | 449,626 |
| 2015-11-24 | $50.60 | $50.69 | $49.65 | $49.75 | $47.31 | 503,979 |
| 2015-11-23 | $51.22 | $51.45 | $50.55 | $50.74 | $48.25 | 269,484 |
| 2015-11-20 | $50.60 | $50.93 | $50.38 | $50.81 | $48.32 | 336,827 |
| 2015-11-19 | $50.23 | $50.95 | $50.11 | $50.51 | $48.03 | 299,132 |
| 2015-11-18 | $50.90 | $51.51 | $50.71 | $51.45 | $48.92 | 436,880 |
| 2015-11-17 | $51.65 | $51.80 | $51.04 | $51.32 | $48.80 | 618,719 |
| 2015-11-16 | $53.23 | $53.39 | $50.87 | $51.30 | $48.78 | 1,173,889 |
| 2015-11-13 | $50.68 | $52.80 | $50.61 | $52.53 | $49.95 | 898,697 |
| 2015-11-12 | $49.99 | $50.25 | $49.46 | $49.86 | $47.41 | 462,292 |
| 2015-11-11 | $50.26 | $50.45 | $49.71 | $50.16 | $47.70 | 794,488 |
| 2015-11-10 | $50.47 | $50.47 | $46.06 | $49.01 | $46.60 | 2,272,974 |
| 2015-11-09 | $52.50 | $53.89 | $52.42 | $52.80 | $50.21 | 863,025 |
| 2015-11-06 | $54.71 | $55.50 | $52.31 | $53.50 | $50.87 | 1,726,762 |
| 2015-11-05 | $64.95 | $65.48 | $64.78 | $65.25 | $62.05 | 294,883 |
| 2015-11-04 | $66.21 | $66.35 | $65.84 | $66.32 | $63.06 | 295,106 |
| 2015-11-03 | $66.06 | $66.68 | $66.02 | $66.31 | $63.06 | 467,552 |
| 2015-11-02 | $65.20 | $66.05 | $65.20 | $66.05 | $62.81 | 196,824 |
| 2015-10-30 | $65.51 | $65.51 | $64.28 | $64.79 | $61.61 | 628,584 |
| 2015-10-29 | $65.04 | $66.00 | $64.61 | $64.91 | $61.72 | 503,714 |
| 2015-10-28 | $63.57 | $64.81 | $62.55 | $62.94 | $59.85 | 958,087 |
| 2015-10-27 | $64.80 | $65.41 | $64.66 | $65.27 | $62.07 | 539,669 |
| 2015-10-26 | $65.14 | $66.08 | $64.93 | $65.57 | $62.35 | 456,925 |
| 2015-10-23 | $64.70 | $66.39 | $64.68 | $65.90 | $62.67 | 439,151 |
| 2015-10-22 | $64.00 | $64.82 | $63.31 | $64.73 | $61.55 | 479,884 |
| 2015-10-21 | $64.28 | $64.53 | $63.02 | $63.86 | $60.73 | 421,109 |
| 2015-10-20 | $66.67 | $66.70 | $64.95 | $65.15 | $61.95 | 485,272 |
| 2015-10-19 | $66.61 | $68.00 | $66.60 | $67.79 | $64.46 | 407,654 |
| 2015-10-16 | $65.64 | $65.97 | $64.89 | $65.45 | $62.24 | 707,434 |
| 2015-10-15 | $65.04 | $65.21 | $64.39 | $64.59 | $61.42 | 550,735 |
| 2015-10-14 | $64.78 | $65.18 | $64.40 | $64.76 | $61.58 | 146,814 |
| 2015-10-13 | $65.13 | $65.24 | $64.52 | $64.58 | $61.41 | 245,462 |
| 2015-10-12 | $65.01 | $65.69 | $64.82 | $65.24 | $62.04 | 199,851 |
| 2015-10-09 | $65.93 | $66.47 | $65.43 | $65.69 | $62.47 | 183,469 |
| 2015-10-08 | $65.27 | $66.13 | $64.37 | $65.92 | $62.68 | 340,355 |
| 2015-10-07 | $64.25 | $65.59 | $63.88 | $65.50 | $62.28 | 349,159 |
| 2015-10-06 | $65.30 | $65.65 | $63.71 | $64.27 | $61.12 | 433,844 |
| 2015-10-05 | $64.21 | $65.49 | $63.82 | $65.45 | $62.24 | 519,410 |
| 2015-10-02 | $63.23 | $64.25 | $62.38 | $64.15 | $61.00 | 679,152 |
| 2015-10-01 | $64.20 | $64.62 | $62.95 | $63.58 | $60.46 | 538,491 |
| 2015-09-30 | $63.09 | $63.98 | $63.09 | $63.91 | $60.77 | 567,476 |
| 2015-09-29 | $61.57 | $62.30 | $61.04 | $61.61 | $58.59 | 407,506 |
| 2015-09-28 | $63.14 | $63.45 | $60.89 | $61.38 | $58.37 | 722,795 |
| 2015-09-25 | $60.73 | $61.09 | $59.21 | $59.79 | $56.86 | 235,609 |
| 2015-09-24 | $60.00 | $60.43 | $59.93 | $60.23 | $57.27 | 180,084 |
| 2015-09-23 | $59.69 | $60.75 | $59.53 | $60.02 | $57.07 | 229,023 |
| 2015-09-22 | $60.00 | $60.02 | $59.02 | $59.36 | $56.45 | 218,482 |
| 2015-09-21 | $60.87 | $61.15 | $60.38 | $60.54 | $57.57 | 404,760 |
| 2015-09-18 | $61.25 | $61.25 | $60.79 | $60.91 | $57.92 | 338,701 |
| 2015-09-17 | $61.66 | $62.33 | $61.33 | $61.62 | $58.60 | 297,827 |
| 2015-09-16 | $60.89 | $61.87 | $60.53 | $61.71 | $58.68 | 289,540 |
| 2015-09-15 | $60.86 | $61.01 | $60.23 | $60.61 | $57.63 | 268,011 |
| 2015-09-14 | $61.40 | $61.53 | $60.79 | $60.89 | $57.90 | 275,999 |
| 2015-09-11 | $60.80 | $61.38 | $60.53 | $61.36 | $58.35 | 225,495 |
| 2015-09-10 | $60.37 | $61.36 | $60.12 | $60.89 | $57.90 | 287,733 |
| 2015-09-09 | $61.29 | $61.39 | $60.39 | $60.59 | $57.62 | 394,509 |
| 2015-09-08 | $60.46 | $61.78 | $60.29 | $61.70 | $58.67 | 469,469 |
| 2015-09-04 | $61.30 | $61.59 | $60.52 | $61.35 | $58.34 | 439,137 |
| 2015-09-03 | $64.12 | $64.74 | $63.37 | $63.57 | $60.45 | 264,967 |
| 2015-09-02 | $63.91 | $64.74 | $63.82 | $64.48 | $61.31 | 436,354 |
| 2015-09-01 | $64.06 | $64.21 | $63.29 | $63.70 | $60.57 | 333,784 |
Dr. Reddy`s Laboratories Ltd (RDY) News Headlines
Recent Dr. Reddy`s Laboratories Ltd (RDY) News
Similar Companies to Dr. Reddy`s Laboratories Ltd (RDY) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |