Rexford Industrial Realty Inc (REXR) Exchange: NYSE
Data as of April 25, 2024
$42.54 ($-1.19) -2.72%
Rexford Industrial Realty Inc - Daily Information
Click for more stock information on Rexford Industrial Realty Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $43.35 |
| Previous Close | $42.54 |
| High | $43.73 |
| Low | $42.51 |
| Adjusted Open | $43.35 |
| Previous Adjusted Close | $42.54 |
| Adjusted High | $43.73 |
| Adjusted Low | $42.51 |
About Rexford Industrial Realty Inc (REXR)
Rexford Industrial, a real estate investment trust focused on creating value by investing in and operating industrial properties throughout Southern California infill markets, owns 283 properties with approximately 35.3 million rentable square feet and manages an additional 20 properties with approximately 1.0 million rentable square feet.
Invest in Rexford Industrial Realty Inc (REXR)
Historical Stock Data for Rexford Industrial Realty Inc (REXR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $43.35 | $43.73 | $42.51 | $42.54 | $42.54 | 1,576,291 |
| 2024-04-23 | $43.14 | $44.43 | $42.93 | $43.73 | $43.73 | 1,726,507 |
| 2024-04-22 | $42.63 | $43.19 | $42.26 | $43.01 | $43.01 | 1,943,753 |
| 2024-04-19 | $43.36 | $43.36 | $42.17 | $42.74 | $42.74 | 2,694,390 |
| 2024-04-18 | $43.12 | $43.59 | $41.89 | $43.19 | $43.19 | 4,558,957 |
| 2024-04-17 | $44.08 | $44.16 | $42.17 | $42.24 | $42.24 | 11,020,667 |
| 2024-04-16 | $44.78 | $45.36 | $44.57 | $44.66 | $44.66 | 3,999,230 |
| 2024-04-15 | $46.98 | $46.98 | $44.98 | $45.07 | $45.07 | 2,890,632 |
| 2024-04-12 | $47.54 | $47.54 | $46.62 | $46.68 | $46.68 | 1,900,347 |
| 2024-04-11 | $48.11 | $48.36 | $47.11 | $47.59 | $47.59 | 2,504,879 |
| 2024-04-10 | $47.91 | $48.20 | $47.42 | $47.89 | $47.89 | 3,728,855 |
| 2024-04-09 | $49.03 | $49.49 | $49.00 | $49.37 | $49.37 | 1,928,798 |
| 2024-04-08 | $48.77 | $49.17 | $48.58 | $48.99 | $48.99 | 1,513,741 |
| 2024-04-05 | $48.24 | $48.71 | $48.03 | $48.61 | $48.61 | 1,058,119 |
| 2024-04-04 | $49.31 | $49.68 | $48.36 | $48.46 | $48.46 | 2,069,026 |
| 2024-04-03 | $48.46 | $49.17 | $48.12 | $48.70 | $48.70 | 2,175,575 |
| 2024-04-02 | $48.50 | $48.85 | $47.99 | $48.57 | $48.57 | 2,459,700 |
| 2024-04-01 | $50.22 | $50.22 | $48.76 | $48.84 | $48.84 | 2,209,546 |
| 2024-03-28 | $50.00 | $50.67 | $50.00 | $50.30 | $50.30 | 2,744,307 |
| 2024-03-27 | $49.00 | $49.97 | $48.99 | $49.88 | $49.88 | 6,219,129 |
| 2024-03-26 | $49.00 | $49.89 | $48.51 | $48.95 | $48.54 | 8,338,188 |
| 2024-03-25 | $51.00 | $51.10 | $50.43 | $50.57 | $50.15 | 1,470,113 |
| 2024-03-22 | $51.27 | $51.29 | $50.62 | $50.92 | $50.50 | 1,692,792 |
| 2024-03-21 | $50.85 | $51.72 | $50.82 | $51.20 | $50.78 | 2,069,850 |
| 2024-03-20 | $51.01 | $51.27 | $50.48 | $50.68 | $50.26 | 2,110,461 |
| 2024-03-19 | $51.00 | $51.43 | $50.75 | $51.18 | $51.18 | 1,360,206 |
| 2024-03-18 | $51.41 | $51.64 | $51.06 | $51.10 | $51.10 | 1,287,531 |
| 2024-03-15 | $50.89 | $51.81 | $50.89 | $51.41 | $51.41 | 2,590,515 |
| 2024-03-14 | $52.96 | $53.00 | $51.03 | $51.64 | $51.64 | 1,405,437 |
| 2024-03-13 | $52.98 | $53.45 | $52.77 | $53.05 | $53.05 | 1,218,013 |
| 2024-03-12 | $52.78 | $53.17 | $52.36 | $53.12 | $53.12 | 1,426,346 |
| 2024-03-11 | $53.88 | $53.88 | $52.76 | $52.96 | $52.96 | 1,542,564 |
| 2024-03-08 | $52.95 | $53.47 | $52.69 | $53.15 | $53.15 | 1,099,056 |
| 2024-03-07 | $52.52 | $52.71 | $51.98 | $52.37 | $52.37 | 842,755 |
| 2024-03-06 | $52.09 | $52.29 | $51.64 | $52.20 | $52.20 | 881,143 |
| 2024-03-05 | $52.42 | $53.00 | $51.57 | $51.76 | $51.76 | 935,343 |
| 2024-03-04 | $52.34 | $52.96 | $51.20 | $52.79 | $52.79 | 1,473,350 |
| 2024-03-01 | $50.64 | $52.14 | $50.19 | $52.13 | $52.13 | 1,890,667 |
| 2024-02-29 | $51.34 | $51.58 | $50.78 | $50.88 | $50.88 | 2,496,538 |
| 2024-02-28 | $50.80 | $51.74 | $50.70 | $50.72 | $50.72 | 1,341,203 |
| 2024-02-27 | $51.39 | $51.57 | $50.92 | $51.08 | $51.08 | 859,087 |
| 2024-02-26 | $51.64 | $51.70 | $50.67 | $51.04 | $51.04 | 1,522,671 |
| 2024-02-23 | $52.23 | $52.34 | $51.69 | $51.84 | $51.84 | 776,247 |
| 2024-02-22 | $52.50 | $52.67 | $51.76 | $52.22 | $52.22 | 1,198,148 |
| 2024-02-21 | $52.80 | $52.99 | $52.09 | $52.52 | $52.52 | 1,459,900 |
| 2024-02-20 | $52.60 | $53.20 | $52.42 | $52.83 | $52.83 | 1,305,693 |
| 2024-02-16 | $52.62 | $53.55 | $52.34 | $53.07 | $53.07 | 1,096,881 |
| 2024-02-15 | $52.14 | $53.20 | $51.92 | $53.19 | $53.19 | 1,126,550 |
| 2024-02-14 | $51.80 | $51.97 | $51.06 | $51.62 | $51.62 | 1,638,118 |
| 2024-02-13 | $50.72 | $51.64 | $50.26 | $51.58 | $51.58 | 2,263,078 |
| 2024-02-12 | $52.86 | $53.31 | $52.20 | $52.34 | $52.34 | 1,982,788 |
| 2024-02-09 | $53.09 | $53.41 | $52.41 | $52.66 | $52.66 | 1,326,045 |
| 2024-02-08 | $51.57 | $53.35 | $51.44 | $53.12 | $53.12 | 2,035,082 |
| 2024-02-07 | $49.17 | $51.79 | $49.17 | $51.50 | $51.50 | 4,929,365 |
| 2024-02-06 | $52.69 | $53.21 | $52.28 | $52.88 | $52.88 | 2,542,834 |
| 2024-02-05 | $53.36 | $53.48 | $52.27 | $52.31 | $52.31 | 1,729,144 |
| 2024-02-02 | $53.47 | $54.60 | $53.09 | $54.09 | $54.09 | 1,911,098 |
| 2024-02-01 | $52.40 | $54.37 | $52.27 | $54.34 | $54.34 | 1,545,318 |
| 2024-01-31 | $53.51 | $53.73 | $52.17 | $52.59 | $52.59 | 1,787,010 |
| 2024-01-30 | $54.01 | $54.13 | $53.14 | $53.20 | $53.20 | 1,775,651 |
| 2024-01-29 | $54.15 | $54.44 | $53.86 | $54.36 | $54.36 | 1,124,425 |
| 2024-01-26 | $54.11 | $54.26 | $53.37 | $54.15 | $54.15 | 1,192,671 |
| 2024-01-25 | $54.35 | $54.76 | $53.59 | $53.81 | $53.81 | 909,260 |
| 2024-01-24 | $55.58 | $55.60 | $53.45 | $53.55 | $53.55 | 718,969 |
| 2024-01-23 | $55.83 | $55.83 | $54.79 | $54.87 | $54.87 | 743,628 |
| 2024-01-22 | $55.35 | $56.14 | $55.26 | $55.46 | $55.46 | 1,568,847 |
| 2024-01-19 | $54.09 | $55.37 | $53.68 | $55.08 | $55.08 | 1,245,290 |
| 2024-01-18 | $53.75 | $54.02 | $52.94 | $53.76 | $53.76 | 1,863,807 |
| 2024-01-17 | $53.69 | $54.26 | $53.07 | $53.78 | $53.78 | 1,744,306 |
| 2024-01-16 | $54.58 | $54.99 | $54.17 | $54.52 | $54.52 | 1,428,046 |
| 2024-01-12 | $55.51 | $55.79 | $54.71 | $55.11 | $55.11 | 800,577 |
| 2024-01-11 | $55.64 | $55.94 | $54.80 | $54.87 | $54.87 | 1,220,213 |
| 2024-01-10 | $56.47 | $56.83 | $56.01 | $56.08 | $56.08 | 1,374,452 |
| 2024-01-09 | $55.85 | $56.87 | $55.68 | $56.26 | $56.26 | 1,350,620 |
| 2024-01-08 | $55.67 | $56.64 | $55.63 | $56.49 | $56.49 | 884,885 |
| 2024-01-05 | $54.40 | $55.88 | $54.16 | $55.47 | $55.47 | 1,203,853 |
| 2024-01-04 | $55.06 | $55.51 | $54.66 | $55.21 | $55.21 | 1,021,888 |
| 2024-01-03 | $55.50 | $55.79 | $54.87 | $55.17 | $55.17 | 1,349,564 |
| 2024-01-02 | $55.94 | $56.38 | $55.59 | $56.31 | $56.31 | 942,820 |
| 2023-12-29 | $56.54 | $56.82 | $56.02 | $56.10 | $56.10 | 1,078,706 |
| 2023-12-28 | $56.46 | $56.99 | $56.26 | $56.98 | $56.98 | 789,675 |
| 2023-12-27 | $56.94 | $57.01 | $56.49 | $56.98 | $56.60 | 801,931 |
| 2023-12-26 | $56.31 | $56.86 | $56.22 | $56.69 | $56.69 | 963,675 |
| 2023-12-22 | $55.80 | $56.49 | $55.53 | $56.19 | $56.19 | 740,077 |
| 2023-12-21 | $55.87 | $55.97 | $54.92 | $55.59 | $55.59 | 1,540,212 |
| 2023-12-20 | $56.56 | $56.80 | $55.27 | $55.28 | $55.28 | 1,654,281 |
| 2023-12-19 | $56.40 | $56.82 | $56.28 | $56.46 | $56.46 | 2,034,567 |
| 2023-12-18 | $56.72 | $56.89 | $55.98 | $56.01 | $56.01 | 1,692,492 |
| 2023-12-15 | $57.03 | $57.62 | $56.16 | $56.56 | $56.56 | 4,583,218 |
| 2023-12-14 | $57.29 | $58.02 | $56.77 | $57.39 | $57.39 | 3,183,280 |
| 2023-12-13 | $53.38 | $55.83 | $53.38 | $55.79 | $55.79 | 4,186,294 |
| 2023-12-12 | $52.75 | $53.47 | $52.38 | $53.33 | $53.33 | 1,991,875 |
| 2023-12-11 | $52.21 | $52.79 | $52.21 | $52.70 | $52.70 | 1,204,624 |
| 2023-12-08 | $51.95 | $52.52 | $51.82 | $52.42 | $52.42 | 1,260,282 |
| 2023-12-07 | $51.79 | $52.27 | $51.56 | $52.18 | $52.18 | 1,090,249 |
| 2023-12-06 | $52.04 | $52.37 | $51.43 | $51.89 | $51.89 | 1,151,903 |
| 2023-12-05 | $52.09 | $52.22 | $51.20 | $51.54 | $51.54 | 1,549,516 |
| 2023-12-04 | $51.04 | $52.51 | $50.83 | $52.50 | $52.50 | 2,956,160 |
| 2023-12-01 | $48.99 | $51.26 | $48.91 | $51.21 | $51.21 | 2,887,198 |
| 2023-11-30 | $48.62 | $49.46 | $48.41 | $49.22 | $49.22 | 1,981,664 |
| 2023-11-29 | $48.50 | $49.22 | $48.32 | $48.69 | $48.69 | 1,716,432 |
| 2023-11-28 | $47.46 | $48.14 | $47.17 | $47.98 | $47.98 | 1,050,719 |
| 2023-11-27 | $47.64 | $48.24 | $47.46 | $47.85 | $47.85 | 1,102,248 |
| 2023-11-24 | $47.34 | $47.86 | $47.13 | $47.72 | $47.72 | 342,179 |
| 2023-11-22 | $47.59 | $47.76 | $47.25 | $47.56 | $47.56 | 547,955 |
| 2023-11-21 | $47.08 | $47.19 | $46.64 | $46.87 | $46.87 | 1,698,298 |
| 2023-11-20 | $46.85 | $47.55 | $46.36 | $47.47 | $47.47 | 876,687 |
| 2023-11-17 | $47.54 | $47.66 | $46.94 | $46.99 | $46.99 | 1,458,266 |
| 2023-11-16 | $47.44 | $47.63 | $47.00 | $47.05 | $47.05 | 1,338,049 |
| 2023-11-15 | $46.69 | $47.63 | $46.69 | $47.30 | $47.30 | 1,721,804 |
| 2023-11-14 | $46.27 | $47.41 | $46.27 | $46.88 | $46.88 | 1,772,280 |
| 2023-11-13 | $44.63 | $44.68 | $44.05 | $44.47 | $44.47 | 987,003 |
| 2023-11-10 | $44.92 | $45.14 | $44.41 | $45.09 | $45.09 | 850,136 |
| 2023-11-09 | $45.85 | $45.85 | $44.27 | $44.54 | $44.54 | 1,303,665 |
| 2023-11-08 | $45.55 | $45.92 | $45.40 | $45.67 | $45.67 | 972,272 |
| 2023-11-07 | $45.43 | $45.44 | $44.55 | $45.04 | $45.04 | 906,550 |
| 2023-11-06 | $45.81 | $45.88 | $44.85 | $45.34 | $45.34 | 1,055,073 |
| 2023-11-03 | $46.07 | $46.64 | $45.74 | $45.81 | $45.81 | 1,768,776 |
| 2023-11-02 | $44.99 | $45.58 | $44.87 | $45.10 | $45.10 | 1,636,404 |
| 2023-11-01 | $43.32 | $44.05 | $42.95 | $44.01 | $44.01 | 1,263,336 |
| 2023-10-31 | $42.78 | $43.43 | $42.30 | $43.24 | $43.24 | 2,153,639 |
| 2023-10-30 | $42.19 | $42.60 | $41.68 | $42.37 | $42.37 | 2,494,588 |
| 2023-10-27 | $42.54 | $42.54 | $41.56 | $41.91 | $41.91 | 1,192,778 |
| 2023-10-26 | $41.75 | $42.86 | $41.75 | $42.54 | $42.54 | 1,728,484 |
| 2023-10-25 | $43.02 | $43.12 | $41.61 | $41.65 | $41.65 | 1,603,388 |
| 2023-10-24 | $42.75 | $43.74 | $42.69 | $43.47 | $43.47 | 2,573,797 |
| 2023-10-23 | $43.52 | $43.99 | $42.66 | $42.73 | $42.73 | 2,850,266 |
| 2023-10-20 | $45.26 | $45.40 | $43.92 | $44.04 | $44.04 | 2,593,116 |
| 2023-10-19 | $45.75 | $45.84 | $44.33 | $44.57 | $44.57 | 3,983,144 |
| 2023-10-18 | $47.89 | $48.24 | $47.05 | $47.10 | $47.10 | 1,518,580 |
| 2023-10-17 | $48.90 | $50.06 | $48.11 | $48.44 | $48.44 | 2,226,055 |
| 2023-10-16 | $49.24 | $49.69 | $48.64 | $49.30 | $49.30 | 1,486,471 |
| 2023-10-13 | $48.87 | $49.01 | $48.45 | $48.88 | $48.88 | 1,160,208 |
| 2023-10-12 | $49.43 | $49.43 | $48.43 | $48.64 | $48.64 | 1,107,555 |
| 2023-10-11 | $49.15 | $49.98 | $48.82 | $49.56 | $49.56 | 1,395,923 |
| 2023-10-10 | $48.83 | $49.55 | $48.51 | $48.60 | $48.60 | 1,388,187 |
| 2023-10-09 | $47.79 | $48.97 | $47.79 | $48.92 | $48.92 | 766,574 |
| 2023-10-06 | $47.40 | $48.51 | $47.08 | $48.22 | $48.22 | 956,515 |
| 2023-10-05 | $47.69 | $48.01 | $47.14 | $47.97 | $47.97 | 1,213,233 |
| 2023-10-04 | $47.35 | $47.56 | $46.29 | $47.28 | $47.28 | 1,870,386 |
| 2023-10-03 | $48.22 | $48.32 | $46.85 | $47.21 | $47.21 | 1,639,526 |
| 2023-10-02 | $49.19 | $49.64 | $48.29 | $48.71 | $48.71 | 1,005,055 |
| 2023-09-29 | $50.44 | $50.67 | $48.98 | $49.35 | $49.35 | 1,417,265 |
| 2023-09-28 | $49.19 | $50.09 | $49.00 | $49.62 | $49.62 | 1,111,139 |
| 2023-09-27 | $49.87 | $50.03 | $49.04 | $49.44 | $49.06 | 1,304,899 |
| 2023-09-26 | $50.67 | $50.86 | $49.58 | $49.70 | $49.32 | 1,171,996 |
| 2023-09-25 | $50.49 | $51.30 | $50.32 | $51.10 | $50.71 | 1,413,427 |
| 2023-09-22 | $50.68 | $51.65 | $50.20 | $50.74 | $50.74 | 2,569,477 |
| 2023-09-21 | $51.56 | $51.74 | $50.55 | $50.63 | $50.63 | 1,888,159 |
| 2023-09-20 | $51.93 | $52.96 | $51.85 | $51.98 | $51.98 | 1,608,665 |
| 2023-09-19 | $52.62 | $52.62 | $51.05 | $51.43 | $51.43 | 1,634,700 |
| 2023-09-18 | $51.79 | $52.28 | $51.14 | $51.54 | $51.54 | 848,456 |
| 2023-09-15 | $52.29 | $52.45 | $51.69 | $51.92 | $51.92 | 2,990,560 |
| 2023-09-14 | $52.63 | $52.96 | $52.48 | $52.84 | $52.84 | 1,083,313 |
| 2023-09-13 | $52.37 | $52.58 | $51.90 | $52.05 | $52.05 | 787,831 |
| 2023-09-12 | $52.70 | $52.92 | $52.35 | $52.50 | $52.50 | 780,850 |
| 2023-09-11 | $53.23 | $53.25 | $52.59 | $53.01 | $53.01 | 778,364 |
| 2023-09-08 | $53.88 | $54.19 | $53.00 | $53.17 | $53.17 | 1,316,545 |
| 2023-09-07 | $52.03 | $53.80 | $52.03 | $53.76 | $53.76 | 1,212,057 |
| 2023-09-06 | $52.09 | $52.24 | $51.30 | $52.20 | $52.20 | 1,229,062 |
| 2023-09-05 | $53.17 | $53.39 | $51.90 | $52.05 | $52.05 | 1,374,698 |
| 2023-09-01 | $53.84 | $54.03 | $53.35 | $53.49 | $53.49 | 813,249 |
| 2023-08-31 | $53.83 | $54.02 | $53.11 | $53.47 | $53.47 | 1,358,612 |
| 2023-08-30 | $54.07 | $54.31 | $53.56 | $53.91 | $53.91 | 926,917 |
| 2023-08-29 | $53.11 | $54.02 | $52.96 | $53.97 | $53.97 | 1,063,178 |
| 2023-08-28 | $52.99 | $53.84 | $52.77 | $53.11 | $53.11 | 1,079,090 |
| 2023-08-25 | $52.62 | $53.10 | $52.30 | $52.70 | $52.70 | 1,036,122 |
| 2023-08-24 | $53.00 | $53.61 | $52.18 | $52.34 | $52.34 | 707,678 |
| 2023-08-23 | $52.28 | $53.10 | $52.03 | $53.00 | $53.00 | 852,971 |
| 2023-08-22 | $51.37 | $51.98 | $51.06 | $51.83 | $51.83 | 666,466 |
| 2023-08-21 | $51.13 | $51.26 | $50.55 | $51.00 | $51.00 | 680,252 |
| 2023-08-18 | $50.50 | $51.40 | $50.48 | $51.23 | $51.23 | 1,156,058 |
| 2023-08-17 | $51.35 | $51.57 | $50.57 | $50.78 | $50.78 | 1,251,580 |
| 2023-08-16 | $51.65 | $51.81 | $51.24 | $51.29 | $51.29 | 791,679 |
| 2023-08-15 | $52.02 | $52.12 | $51.31 | $51.64 | $51.64 | 1,078,308 |
| 2023-08-14 | $52.69 | $52.99 | $52.16 | $52.45 | $52.45 | 1,332,954 |
| 2023-08-11 | $52.50 | $53.01 | $52.29 | $52.87 | $52.87 | 1,544,033 |
| 2023-08-10 | $53.40 | $53.88 | $52.57 | $52.69 | $52.69 | 699,075 |
| 2023-08-09 | $53.17 | $53.59 | $52.74 | $53.23 | $53.23 | 897,282 |
| 2023-08-08 | $53.37 | $53.63 | $52.74 | $53.17 | $53.17 | 681,750 |
| 2023-08-07 | $53.77 | $54.40 | $53.47 | $53.93 | $53.93 | 1,160,476 |
| 2023-08-04 | $53.67 | $54.84 | $53.42 | $53.74 | $53.74 | 765,976 |
| 2023-08-03 | $53.48 | $53.73 | $52.47 | $53.67 | $53.67 | 1,040,030 |
| 2023-08-02 | $53.78 | $54.23 | $53.48 | $53.72 | $53.72 | 916,114 |
| 2023-08-01 | $54.99 | $55.03 | $53.81 | $54.49 | $54.49 | 945,946 |
| 2023-07-31 | $54.39 | $55.32 | $54.16 | $55.09 | $55.09 | 1,230,407 |
| 2023-07-28 | $55.55 | $55.78 | $54.27 | $54.39 | $54.39 | 690,577 |
| 2023-07-27 | $57.00 | $57.37 | $54.81 | $54.85 | $54.85 | 1,766,261 |
| 2023-07-26 | $55.79 | $56.94 | $55.61 | $56.76 | $56.76 | 1,624,777 |
| 2023-07-25 | $56.19 | $56.88 | $55.59 | $55.70 | $55.70 | 1,275,401 |
| 2023-07-24 | $55.51 | $56.60 | $55.42 | $56.24 | $56.24 | 1,554,479 |
| 2023-07-21 | $54.19 | $55.59 | $53.85 | $55.51 | $55.51 | 1,916,221 |
| 2023-07-20 | $54.79 | $55.00 | $52.59 | $54.02 | $54.02 | 2,400,785 |
| 2023-07-19 | $53.51 | $54.21 | $53.32 | $53.99 | $53.99 | 2,397,934 |
| 2023-07-18 | $54.57 | $54.70 | $51.96 | $53.06 | $53.06 | 2,133,682 |
| 2023-07-17 | $54.80 | $54.95 | $54.16 | $54.19 | $54.19 | 2,202,780 |
| 2023-07-14 | $55.21 | $55.40 | $54.67 | $54.94 | $54.94 | 1,045,371 |
| 2023-07-13 | $54.84 | $55.46 | $54.00 | $55.28 | $55.28 | 1,891,343 |
| 2023-07-12 | $54.19 | $54.98 | $53.89 | $54.79 | $54.79 | 2,480,830 |
| 2023-07-11 | $52.06 | $53.54 | $51.55 | $53.47 | $53.47 | 2,655,955 |
| 2023-07-10 | $51.49 | $52.24 | $51.40 | $51.87 | $51.87 | 2,063,712 |
| 2023-07-07 | $51.81 | $52.11 | $51.32 | $51.61 | $51.61 | 2,041,990 |
| 2023-07-06 | $52.28 | $52.36 | $51.28 | $52.33 | $52.33 | 1,081,399 |
| 2023-07-05 | $53.02 | $53.85 | $52.59 | $53.06 | $53.06 | 1,494,292 |
| 2023-07-03 | $52.28 | $53.45 | $51.97 | $53.12 | $53.12 | 473,185 |
| 2023-06-30 | $51.96 | $52.34 | $51.27 | $52.22 | $52.22 | 1,719,007 |
| 2023-06-29 | $50.92 | $51.64 | $50.63 | $51.56 | $51.56 | 1,015,052 |
| 2023-06-28 | $51.04 | $51.89 | $50.91 | $51.35 | $50.97 | 1,978,040 |
| 2023-06-27 | $51.18 | $52.20 | $50.72 | $51.87 | $51.49 | 1,239,933 |
| 2023-06-26 | $50.10 | $51.12 | $50.05 | $50.85 | $50.85 | 1,192,700 |
| 2023-06-23 | $51.06 | $51.59 | $50.19 | $50.23 | $50.23 | 2,265,528 |
| 2023-06-22 | $53.17 | $53.17 | $51.02 | $51.20 | $51.20 | 1,935,185 |
| 2023-06-21 | $52.90 | $53.23 | $52.48 | $53.04 | $53.04 | 1,502,872 |
| 2023-06-20 | $53.26 | $53.43 | $52.19 | $53.11 | $53.11 | 1,989,533 |
| 2023-06-16 | $54.08 | $54.66 | $53.49 | $53.72 | $53.72 | 4,017,431 |
| 2023-06-15 | $52.93 | $53.82 | $52.75 | $53.77 | $53.77 | 2,085,921 |
| 2023-06-14 | $52.94 | $53.65 | $52.68 | $53.13 | $53.13 | 2,484,184 |
| 2023-06-13 | $50.66 | $52.94 | $50.57 | $52.79 | $52.79 | 3,936,515 |
| 2023-06-12 | $50.34 | $51.00 | $49.69 | $50.99 | $50.99 | 2,687,378 |
| 2023-06-09 | $53.00 | $53.03 | $51.08 | $51.38 | $51.38 | 2,053,221 |
| 2023-06-08 | $53.98 | $54.24 | $53.00 | $53.02 | $53.02 | 1,532,373 |
| 2023-06-07 | $53.30 | $54.46 | $52.30 | $54.35 | $54.35 | 2,887,762 |
| 2023-06-06 | $53.08 | $53.48 | $52.73 | $52.98 | $52.98 | 2,148,934 |
| 2023-06-05 | $53.71 | $53.91 | $52.66 | $52.76 | $52.76 | 1,601,481 |
| 2023-06-02 | $53.98 | $54.63 | $53.68 | $54.31 | $54.31 | 2,219,612 |
| 2023-06-01 | $54.15 | $54.45 | $53.10 | $53.33 | $53.33 | 1,751,016 |
| 2023-05-31 | $54.82 | $55.32 | $54.27 | $54.44 | $54.44 | 3,528,171 |
| 2023-05-30 | $54.93 | $55.57 | $54.73 | $54.82 | $54.82 | 2,172,708 |
| 2023-05-26 | $53.84 | $54.67 | $53.53 | $54.55 | $54.55 | 1,002,065 |
| 2023-05-25 | $53.52 | $54.24 | $53.04 | $53.75 | $53.75 | 1,322,993 |
| 2023-05-24 | $53.98 | $54.07 | $53.08 | $53.20 | $53.20 | 1,109,841 |
| 2023-05-23 | $54.32 | $54.95 | $54.03 | $54.18 | $54.18 | 1,186,331 |
| 2023-05-22 | $54.39 | $54.84 | $54.18 | $54.33 | $54.33 | 2,551,221 |
| 2023-05-19 | $54.49 | $54.92 | $54.04 | $54.27 | $54.27 | 1,685,922 |
| 2023-05-18 | $54.07 | $54.60 | $53.87 | $54.21 | $54.21 | 1,307,624 |
| 2023-05-17 | $54.25 | $54.47 | $53.65 | $54.29 | $54.29 | 1,401,540 |
| 2023-05-16 | $55.15 | $55.23 | $54.01 | $54.03 | $54.03 | 1,541,783 |
| 2023-05-15 | $55.74 | $55.87 | $55.12 | $55.24 | $55.24 | 1,389,284 |
| 2023-05-12 | $55.74 | $56.09 | $55.21 | $55.56 | $55.56 | 1,861,036 |
| 2023-05-11 | $55.15 | $55.88 | $55.05 | $55.81 | $55.81 | 6,459,842 |
| 2023-05-10 | $56.44 | $57.64 | $55.75 | $57.16 | $57.16 | 1,174,825 |
| 2023-05-09 | $56.02 | $56.15 | $55.15 | $55.71 | $55.71 | 981,424 |
| 2023-05-08 | $56.56 | $56.64 | $56.08 | $56.42 | $56.42 | 708,585 |
| 2023-05-05 | $55.78 | $57.12 | $55.78 | $56.69 | $56.69 | 1,308,006 |
| 2023-05-04 | $55.00 | $55.87 | $54.67 | $55.33 | $55.33 | 1,124,484 |
| 2023-05-03 | $54.74 | $56.06 | $54.42 | $55.00 | $55.00 | 1,330,526 |
| 2023-05-02 | $55.51 | $55.99 | $54.64 | $54.70 | $54.70 | 1,171,934 |
| 2023-05-01 | $55.66 | $55.92 | $54.61 | $55.47 | $55.47 | 1,128,571 |
| 2023-04-28 | $54.85 | $56.03 | $54.85 | $55.77 | $55.77 | 873,173 |
| 2023-04-27 | $54.31 | $55.08 | $54.04 | $54.77 | $54.77 | 1,805,939 |
| 2023-04-26 | $54.69 | $54.98 | $53.68 | $53.96 | $53.96 | 1,839,560 |
| 2023-04-25 | $55.91 | $55.92 | $54.81 | $54.94 | $54.94 | 1,109,665 |
| 2023-04-24 | $57.01 | $57.30 | $55.61 | $56.22 | $56.22 | 1,242,990 |
| 2023-04-21 | $56.64 | $57.63 | $56.26 | $57.01 | $57.01 | 1,845,292 |
| 2023-04-20 | $56.99 | $56.99 | $55.23 | $56.33 | $56.33 | 1,741,597 |
| 2023-04-19 | $55.15 | $56.40 | $54.54 | $56.27 | $56.27 | 2,107,042 |
| 2023-04-18 | $54.76 | $55.26 | $54.29 | $55.09 | $55.09 | 2,239,115 |
| 2023-04-17 | $53.71 | $54.96 | $53.48 | $54.61 | $54.61 | 2,809,152 |
| 2023-04-14 | $55.29 | $55.83 | $53.48 | $53.68 | $53.68 | 3,675,017 |
| 2023-04-13 | $56.85 | $56.85 | $54.99 | $55.11 | $55.11 | 3,136,466 |
| 2023-04-12 | $58.12 | $58.12 | $56.54 | $56.59 | $56.59 | 1,672,916 |
| 2023-04-11 | $58.41 | $58.41 | $57.45 | $57.51 | $57.51 | 1,543,242 |
| 2023-04-10 | $57.98 | $58.51 | $57.39 | $58.43 | $58.43 | 639,722 |
| 2023-04-06 | $58.48 | $58.48 | $57.66 | $58.38 | $58.38 | 859,439 |
| 2023-04-05 | $58.46 | $58.81 | $57.79 | $58.14 | $58.14 | 889,266 |
| 2023-04-04 | $59.29 | $59.29 | $58.08 | $58.48 | $58.48 | 872,762 |
| 2023-04-03 | $59.38 | $60.06 | $58.54 | $58.93 | $58.93 | 1,033,217 |
| 2023-03-31 | $58.46 | $59.73 | $58.46 | $59.65 | $59.65 | 1,367,942 |
| 2023-03-30 | $57.66 | $58.38 | $57.49 | $58.08 | $58.08 | 1,056,906 |
| 2023-03-29 | $57.02 | $57.50 | $56.74 | $57.35 | $56.98 | 800,489 |
| 2023-03-28 | $56.00 | $56.46 | $55.86 | $56.33 | $55.96 | 776,990 |
| 2023-03-27 | $56.47 | $57.07 | $56.04 | $56.49 | $56.12 | 1,118,736 |
| 2023-03-24 | $53.96 | $56.02 | $53.96 | $56.01 | $55.65 | 973,812 |
| 2023-03-23 | $54.92 | $55.65 | $54.17 | $54.29 | $53.94 | 1,012,295 |
| 2023-03-22 | $56.74 | $56.74 | $54.44 | $54.50 | $54.15 | 1,419,848 |
| 2023-03-21 | $58.12 | $58.41 | $56.53 | $57.09 | $56.72 | 1,687,963 |
| 2023-03-20 | $57.52 | $57.99 | $56.99 | $57.68 | $57.31 | 1,771,141 |
| 2023-03-17 | $57.96 | $58.13 | $57.14 | $57.47 | $57.10 | 3,649,242 |
| 2023-03-16 | $57.60 | $59.16 | $57.41 | $58.26 | $57.88 | 1,405,264 |
| 2023-03-15 | $58.07 | $58.96 | $57.30 | $58.25 | $57.87 | 1,307,131 |
| 2023-03-14 | $58.68 | $59.11 | $57.94 | $59.06 | $58.68 | 1,532,022 |
| 2023-03-13 | $56.11 | $58.52 | $55.95 | $57.72 | $57.34 | 1,288,906 |
| 2023-03-10 | $59.08 | $59.32 | $56.16 | $56.41 | $56.04 | 1,393,309 |
| 2023-03-09 | $60.78 | $60.87 | $58.87 | $59.02 | $58.64 | 890,071 |
| 2023-03-08 | $60.23 | $61.15 | $60.13 | $60.72 | $60.33 | 1,036,426 |
| 2023-03-07 | $61.38 | $61.61 | $60.00 | $60.25 | $59.86 | 1,151,630 |
| 2023-03-06 | $61.76 | $61.82 | $61.18 | $61.44 | $61.04 | 1,430,945 |
| 2023-03-03 | $61.08 | $61.66 | $60.92 | $61.59 | $61.19 | 1,156,535 |
| 2023-03-02 | $59.34 | $60.78 | $59.08 | $60.67 | $60.28 | 1,079,587 |
| 2023-03-01 | $60.00 | $60.04 | $59.06 | $59.68 | $59.29 | 1,008,819 |
| 2023-02-28 | $60.88 | $61.74 | $60.46 | $60.46 | $60.07 | 2,915,934 |
| 2023-02-27 | $60.71 | $61.40 | $60.41 | $60.76 | $60.37 | 1,663,893 |
| 2023-02-24 | $60.56 | $60.80 | $59.88 | $60.30 | $60.30 | 1,542,299 |
| 2023-02-23 | $60.77 | $61.15 | $60.38 | $61.14 | $61.14 | 1,399,916 |
| 2023-02-22 | $61.43 | $61.59 | $60.28 | $60.40 | $60.40 | 1,153,163 |
| 2023-02-21 | $61.18 | $61.56 | $60.44 | $61.00 | $61.00 | 1,231,526 |
| 2023-02-17 | $61.66 | $61.82 | $60.56 | $61.48 | $61.48 | 1,705,630 |
| 2023-02-16 | $61.45 | $62.29 | $60.94 | $61.85 | $61.85 | 975,034 |
| 2023-02-15 | $62.23 | $62.83 | $61.70 | $62.39 | $62.39 | 1,802,896 |
| 2023-02-14 | $62.71 | $63.66 | $62.53 | $62.67 | $62.67 | 1,656,071 |
| 2023-02-13 | $62.16 | $63.23 | $62.13 | $63.00 | $63.00 | 1,153,982 |
| 2023-02-10 | $62.88 | $62.96 | $61.46 | $62.30 | $62.30 | 1,689,258 |
| 2023-02-09 | $63.08 | $65.07 | $62.60 | $62.83 | $62.83 | 1,839,102 |
| 2023-02-08 | $63.94 | $64.90 | $63.77 | $64.09 | $64.09 | 1,328,278 |
| 2023-02-07 | $63.65 | $65.00 | $63.27 | $64.26 | $64.26 | 1,448,961 |
| 2023-02-06 | $64.59 | $64.75 | $63.92 | $64.39 | $64.39 | 1,143,080 |
| 2023-02-03 | $65.64 | $65.93 | $64.42 | $65.19 | $65.19 | 1,482,781 |
| 2023-02-02 | $65.43 | $66.71 | $65.43 | $66.24 | $66.24 | 1,835,298 |
| 2023-02-01 | $63.07 | $64.98 | $62.72 | $64.59 | $64.59 | 1,331,345 |
| 2023-01-31 | $62.42 | $63.64 | $62.38 | $63.47 | $63.47 | 1,507,460 |
| 2023-01-30 | $62.64 | $63.51 | $62.27 | $62.27 | $62.27 | 932,474 |
| 2023-01-27 | $61.94 | $63.33 | $61.72 | $63.18 | $63.18 | 755,241 |
| 2023-01-26 | $61.57 | $62.19 | $61.39 | $62.01 | $62.01 | 824,666 |
| 2023-01-25 | $61.51 | $61.66 | $60.42 | $61.22 | $61.22 | 813,923 |
| 2023-01-24 | $61.26 | $62.33 | $60.70 | $61.92 | $61.92 | 1,340,992 |
| 2023-01-23 | $60.35 | $61.92 | $59.88 | $61.62 | $61.62 | 1,001,791 |
| 2023-01-20 | $59.48 | $60.26 | $58.90 | $60.22 | $60.22 | 910,379 |
| 2023-01-19 | $59.01 | $60.43 | $59.01 | $59.71 | $59.71 | 1,341,210 |
| 2023-01-18 | $58.66 | $59.75 | $58.58 | $59.47 | $59.47 | 1,915,361 |
| 2023-01-17 | $59.00 | $59.37 | $58.37 | $58.57 | $58.57 | 768,433 |
| 2023-01-13 | $58.21 | $59.27 | $58.10 | $58.93 | $58.93 | 748,572 |
| 2023-01-12 | $58.62 | $59.25 | $58.26 | $59.12 | $59.12 | 936,405 |
| 2023-01-11 | $56.61 | $58.76 | $56.41 | $58.45 | $58.45 | 1,037,567 |
| 2023-01-10 | $55.77 | $56.11 | $55.16 | $55.87 | $55.87 | 1,501,504 |
| 2023-01-09 | $56.36 | $57.58 | $56.09 | $56.12 | $56.12 | 942,697 |
| 2023-01-06 | $54.65 | $56.43 | $54.37 | $56.17 | $56.17 | 1,448,812 |
| 2023-01-05 | $55.83 | $55.84 | $53.77 | $54.37 | $54.37 | 1,032,241 |
| 2023-01-04 | $55.09 | $56.81 | $55.07 | $56.48 | $56.48 | 952,839 |
| 2023-01-03 | $55.22 | $55.46 | $53.48 | $54.31 | $54.31 | 983,851 |
| 2022-12-30 | $54.39 | $54.71 | $53.90 | $54.64 | $54.64 | 825,729 |
| 2022-12-29 | $53.53 | $55.05 | $53.32 | $54.89 | $54.89 | 812,933 |
| 2022-12-28 | $54.81 | $54.88 | $53.19 | $53.28 | $52.98 | 680,327 |
| 2022-12-27 | $54.51 | $54.65 | $53.72 | $54.43 | $54.12 | 577,263 |
| 2022-12-23 | $53.64 | $54.63 | $53.44 | $54.53 | $54.22 | 696,445 |
| 2022-12-22 | $53.47 | $53.85 | $52.67 | $53.84 | $53.53 | 728,044 |
| 2022-12-21 | $53.51 | $54.69 | $53.35 | $53.78 | $53.47 | 1,695,565 |
| 2022-12-20 | $52.70 | $53.52 | $52.45 | $53.14 | $52.84 | 1,731,896 |
| 2022-12-19 | $53.45 | $53.73 | $52.69 | $53.24 | $52.94 | 1,431,324 |
| 2022-12-16 | $54.47 | $55.08 | $52.83 | $53.76 | $53.45 | 7,409,403 |
| 2022-12-15 | $55.83 | $56.61 | $55.06 | $55.46 | $55.14 | 2,001,716 |
| 2022-12-14 | $56.91 | $57.73 | $56.13 | $56.38 | $56.06 | 1,820,337 |
| 2022-12-13 | $56.65 | $56.98 | $54.92 | $56.55 | $56.23 | 1,634,585 |
| 2022-12-12 | $54.54 | $54.94 | $54.14 | $54.91 | $54.60 | 973,751 |
| 2022-12-09 | $54.58 | $55.12 | $54.44 | $54.49 | $54.18 | 763,074 |
| 2022-12-08 | $54.22 | $55.44 | $54.08 | $54.80 | $54.49 | 1,283,931 |
| 2022-12-07 | $53.38 | $54.38 | $53.34 | $53.96 | $53.65 | 1,052,433 |
| 2022-12-06 | $54.10 | $54.78 | $53.17 | $53.44 | $53.14 | 1,037,961 |
| 2022-12-05 | $55.50 | $55.50 | $53.95 | $54.12 | $53.81 | 828,837 |
| 2022-12-02 | $54.46 | $55.92 | $54.15 | $55.53 | $55.21 | 1,480,230 |
| 2022-12-01 | $55.72 | $56.02 | $54.75 | $55.18 | $54.87 | 1,221,519 |
| 2022-11-30 | $54.00 | $55.29 | $53.54 | $55.29 | $54.97 | 2,644,723 |
| 2022-11-29 | $53.06 | $54.17 | $52.89 | $54.08 | $53.77 | 1,917,357 |
| 2022-11-28 | $55.43 | $55.89 | $53.23 | $53.28 | $52.98 | 1,054,636 |
| 2022-11-25 | $55.20 | $55.85 | $55.20 | $55.79 | $55.47 | 513,082 |
| 2022-11-23 | $55.22 | $55.64 | $54.72 | $55.02 | $54.71 | 883,191 |
| 2022-11-22 | $55.13 | $55.58 | $54.86 | $55.38 | $55.06 | 1,610,404 |
| 2022-11-21 | $55.44 | $55.81 | $54.95 | $55.03 | $54.72 | 1,025,676 |
| 2022-11-18 | $55.47 | $55.67 | $54.47 | $55.66 | $55.66 | 2,391,008 |
| 2022-11-17 | $53.65 | $54.78 | $52.67 | $54.62 | $54.62 | 1,552,530 |
| 2022-11-16 | $53.86 | $54.65 | $53.81 | $54.45 | $54.45 | 1,377,902 |
| 2022-11-15 | $55.00 | $55.52 | $54.25 | $54.46 | $54.46 | 2,655,732 |
| 2022-11-14 | $55.58 | $55.59 | $54.15 | $54.38 | $54.38 | 2,505,917 |
| 2022-11-11 | $55.75 | $56.20 | $55.33 | $55.85 | $55.85 | 8,932,152 |
| 2022-11-10 | $55.34 | $58.31 | $55.30 | $58.03 | $58.03 | 1,577,099 |
| 2022-11-09 | $53.88 | $54.57 | $53.36 | $53.60 | $53.60 | 1,513,861 |
| 2022-11-08 | $53.65 | $54.80 | $53.41 | $53.94 | $53.94 | 727,735 |
| 2022-11-07 | $54.49 | $54.81 | $53.50 | $53.86 | $53.86 | 911,926 |
| 2022-11-04 | $54.08 | $54.95 | $53.00 | $54.04 | $54.04 | 1,442,019 |
| 2022-11-03 | $53.53 | $54.54 | $52.71 | $53.86 | $53.86 | 854,490 |
| 2022-11-02 | $54.76 | $56.16 | $54.00 | $54.36 | $54.36 | 1,839,930 |
| 2022-11-01 | $55.84 | $55.87 | $54.84 | $55.18 | $55.18 | 1,517,713 |
| 2022-10-31 | $54.80 | $55.60 | $54.80 | $55.28 | $55.28 | 1,445,893 |
| 2022-10-28 | $54.31 | $55.43 | $54.12 | $55.36 | $55.36 | 751,847 |
| 2022-10-27 | $53.98 | $54.79 | $53.66 | $54.59 | $54.59 | 941,268 |
| 2022-10-26 | $52.89 | $54.05 | $52.89 | $53.59 | $53.59 | 967,369 |
| 2022-10-25 | $50.54 | $53.10 | $50.37 | $53.03 | $53.03 | 1,536,257 |
| 2022-10-24 | $50.48 | $50.60 | $49.82 | $50.19 | $50.19 | 841,201 |
| 2022-10-21 | $50.48 | $50.48 | $48.74 | $49.85 | $49.85 | 1,512,044 |
| 2022-10-20 | $51.44 | $52.54 | $50.06 | $50.43 | $50.43 | 1,592,859 |
| 2022-10-19 | $52.31 | $52.60 | $50.92 | $51.32 | $51.32 | 1,167,600 |
| 2022-10-18 | $53.95 | $53.97 | $52.44 | $52.93 | $52.93 | 1,194,508 |
| 2022-10-17 | $51.71 | $53.41 | $51.56 | $52.97 | $52.97 | 1,165,699 |
| 2022-10-14 | $53.02 | $53.14 | $50.52 | $50.63 | $50.63 | 1,635,358 |
| 2022-10-13 | $50.36 | $52.76 | $50.00 | $52.40 | $52.40 | 1,469,137 |
| 2022-10-12 | $51.30 | $52.19 | $51.04 | $51.51 | $51.51 | 1,796,040 |
| 2022-10-11 | $50.42 | $51.53 | $50.12 | $51.40 | $51.40 | 1,633,704 |
| 2022-10-10 | $51.04 | $51.59 | $50.54 | $50.65 | $50.65 | 778,370 |
| 2022-10-07 | $52.08 | $52.42 | $50.33 | $50.80 | $50.80 | 824,523 |
| 2022-10-06 | $53.52 | $53.68 | $52.31 | $52.47 | $52.47 | 1,089,922 |
| 2022-10-05 | $53.97 | $54.12 | $52.45 | $53.52 | $53.52 | 1,634,912 |
| 2022-10-04 | $54.37 | $55.20 | $54.26 | $54.83 | $54.83 | 1,297,396 |
| 2022-10-03 | $52.84 | $54.12 | $51.96 | $53.78 | $53.78 | 1,434,245 |
| 2022-09-30 | $51.13 | $52.43 | $50.77 | $52.00 | $52.00 | 2,635,678 |
| 2022-09-29 | $52.13 | $52.30 | $50.08 | $50.66 | $50.66 | 1,674,062 |
| 2022-09-28 | $53.04 | $53.45 | $52.14 | $53.02 | $52.69 | 2,384,548 |
| 2022-09-27 | $55.24 | $55.60 | $52.52 | $52.74 | $52.41 | 1,304,538 |
| 2022-09-26 | $56.05 | $56.19 | $53.87 | $54.78 | $54.44 | 1,536,717 |
| 2022-09-23 | $56.36 | $57.25 | $55.75 | $56.57 | $56.22 | 1,209,667 |
| 2022-09-22 | $56.59 | $57.17 | $56.28 | $56.68 | $56.33 | 1,205,082 |
| 2022-09-21 | $57.69 | $58.35 | $56.91 | $56.93 | $56.58 | 932,442 |
| 2022-09-20 | $57.56 | $57.58 | $56.40 | $57.22 | $57.22 | 1,032,527 |
| 2022-09-19 | $57.88 | $58.27 | $56.79 | $58.22 | $58.22 | 1,475,703 |
| 2022-09-16 | $59.61 | $60.04 | $57.95 | $58.51 | $58.51 | 4,636,302 |
| 2022-09-15 | $62.10 | $62.10 | $59.89 | $59.93 | $59.93 | 1,143,609 |
| 2022-09-14 | $61.94 | $62.43 | $61.13 | $61.82 | $61.82 | 1,066,460 |
| 2022-09-13 | $64.10 | $64.44 | $62.48 | $62.72 | $62.72 | 932,759 |
| 2022-09-12 | $65.24 | $65.81 | $65.02 | $65.51 | $65.51 | 1,043,067 |
| 2022-09-09 | $64.09 | $65.02 | $63.74 | $64.89 | $64.89 | 1,032,789 |
| 2022-09-08 | $62.87 | $63.95 | $62.68 | $63.70 | $63.70 | 671,226 |
| 2022-09-07 | $61.98 | $63.61 | $61.64 | $63.44 | $63.44 | 838,519 |
| 2022-09-06 | $61.57 | $62.22 | $60.91 | $61.99 | $61.99 | 855,492 |
| 2022-09-02 | $62.85 | $62.96 | $60.98 | $61.19 | $61.19 | 698,836 |
| 2022-09-01 | $61.72 | $62.28 | $61.23 | $62.22 | $62.22 | 746,253 |
| 2022-08-31 | $63.01 | $63.51 | $61.98 | $62.21 | $62.21 | 1,126,748 |
| 2022-08-30 | $64.00 | $64.03 | $62.44 | $62.55 | $62.55 | 712,281 |
| 2022-08-29 | $63.90 | $64.31 | $63.37 | $63.65 | $63.65 | 472,610 |
| 2022-08-26 | $66.09 | $66.09 | $64.18 | $64.20 | $64.20 | 598,007 |
| 2022-08-25 | $65.58 | $65.99 | $65.14 | $65.95 | $65.95 | 683,199 |
| 2022-08-24 | $64.28 | $65.50 | $64.17 | $65.17 | $65.17 | 862,957 |
| 2022-08-23 | $64.77 | $65.06 | $63.76 | $64.06 | $64.06 | 968,425 |
| 2022-08-22 | $66.22 | $66.33 | $65.00 | $65.18 | $65.18 | 711,294 |
| 2022-08-19 | $67.61 | $67.71 | $66.66 | $66.85 | $66.85 | 602,745 |
| 2022-08-18 | $68.16 | $68.41 | $67.52 | $67.63 | $67.63 | 487,498 |
| 2022-08-17 | $67.66 | $68.35 | $67.33 | $67.99 | $67.99 | 603,351 |
| 2022-08-16 | $68.44 | $68.68 | $67.96 | $68.06 | $68.06 | 1,323,943 |
| 2022-08-15 | $67.79 | $68.67 | $67.67 | $68.46 | $68.46 | 654,420 |
| 2022-08-12 | $67.19 | $67.91 | $66.90 | $67.84 | $67.84 | 1,045,257 |
| 2022-08-11 | $67.14 | $67.43 | $66.32 | $66.44 | $66.44 | 884,681 |
| 2022-08-10 | $66.73 | $66.95 | $66.31 | $66.80 | $66.80 | 920,331 |
| 2022-08-09 | $65.22 | $66.07 | $64.80 | $66.00 | $66.00 | 1,586,957 |
| 2022-08-08 | $65.36 | $65.69 | $64.87 | $65.04 | $65.04 | 590,474 |
| 2022-08-05 | $64.09 | $64.81 | $63.81 | $64.77 | $64.77 | 573,785 |
| 2022-08-04 | $64.72 | $65.04 | $63.69 | $64.71 | $64.71 | 838,335 |
| 2022-08-03 | $64.84 | $66.12 | $64.79 | $65.19 | $65.19 | 1,205,041 |
| 2022-08-02 | $64.63 | $65.51 | $64.49 | $64.51 | $64.51 | 1,103,704 |
| 2022-08-01 | $65.45 | $66.17 | $64.64 | $64.97 | $64.97 | 1,110,085 |
| 2022-07-29 | $64.74 | $65.93 | $64.50 | $65.41 | $65.41 | 1,458,557 |
| 2022-07-28 | $62.84 | $64.70 | $62.84 | $64.61 | $64.61 | 935,846 |
| 2022-07-27 | $62.47 | $62.86 | $61.36 | $62.40 | $62.40 | 1,723,391 |
| 2022-07-26 | $62.38 | $62.94 | $62.03 | $62.71 | $62.71 | 998,600 |
| 2022-07-25 | $62.17 | $63.06 | $61.59 | $62.41 | $62.41 | 755,596 |
| 2022-07-22 | $62.80 | $63.55 | $62.09 | $62.47 | $62.47 | 1,064,877 |
| 2022-07-21 | $61.55 | $62.54 | $60.02 | $62.05 | $62.05 | 1,846,762 |
| 2022-07-20 | $61.40 | $62.79 | $61.15 | $61.55 | $61.55 | 1,566,726 |
| 2022-07-19 | $59.33 | $61.35 | $59.18 | $61.30 | $61.30 | 1,145,338 |
| 2022-07-18 | $59.95 | $60.35 | $58.29 | $58.84 | $58.84 | 1,656,527 |
| 2022-07-15 | $60.22 | $60.52 | $59.20 | $59.64 | $59.64 | 1,221,122 |
| 2022-07-14 | $59.13 | $59.74 | $58.58 | $59.31 | $59.31 | 1,320,783 |
| 2022-07-13 | $58.98 | $60.60 | $58.68 | $60.23 | $60.23 | 1,512,175 |
| 2022-07-12 | $59.05 | $60.05 | $58.76 | $59.77 | $59.77 | 1,489,797 |
| 2022-07-11 | $58.52 | $59.43 | $58.09 | $59.32 | $59.32 | 849,739 |
| 2022-07-08 | $59.31 | $59.67 | $58.61 | $59.12 | $59.12 | 1,297,206 |
| 2022-07-07 | $59.56 | $60.29 | $59.18 | $59.63 | $59.63 | 1,176,991 |
| 2022-07-06 | $59.05 | $60.21 | $58.96 | $59.39 | $59.39 | 2,314,717 |
| 2022-07-05 | $58.37 | $58.87 | $57.09 | $58.82 | $58.82 | 1,395,275 |
| 2022-07-01 | $57.74 | $58.89 | $57.29 | $58.78 | $58.78 | 1,029,446 |
| 2022-06-30 | $58.07 | $58.60 | $56.86 | $57.59 | $57.59 | 1,960,105 |
| 2022-06-29 | $57.86 | $58.11 | $57.00 | $57.90 | $57.90 | 6,962,312 |
| 2022-06-28 | $59.36 | $59.87 | $58.22 | $58.36 | $58.04 | 2,875,392 |
| 2022-06-27 | $59.57 | $59.81 | $58.73 | $58.86 | $58.54 | 2,565,336 |
| 2022-06-24 | $58.47 | $59.77 | $58.16 | $59.53 | $59.21 | 1,552,711 |
| 2022-06-23 | $57.58 | $58.31 | $57.27 | $58.06 | $57.75 | 2,251,941 |
| 2022-06-22 | $56.39 | $57.72 | $56.39 | $57.35 | $57.04 | 1,920,908 |
| 2022-06-21 | $56.99 | $58.01 | $56.76 | $57.09 | $56.78 | 1,625,955 |
| 2022-06-17 | $59.13 | $59.68 | $56.85 | $57.06 | $56.75 | 4,511,891 |
| 2022-06-16 | $57.94 | $59.04 | $57.45 | $57.69 | $57.38 | 1,211,553 |
| 2022-06-15 | $58.64 | $60.75 | $58.12 | $59.83 | $59.51 | 1,224,523 |
| 2022-06-14 | $58.88 | $59.06 | $57.50 | $57.93 | $57.62 | 1,316,128 |
| 2022-06-13 | $59.40 | $60.01 | $58.49 | $58.65 | $58.33 | 1,551,633 |
| 2022-06-10 | $62.00 | $62.62 | $61.09 | $61.12 | $60.79 | 987,858 |
| 2022-06-09 | $64.26 | $64.67 | $63.05 | $63.08 | $62.74 | 1,068,186 |
| 2022-06-08 | $65.63 | $65.77 | $64.28 | $64.53 | $64.18 | 1,269,155 |
| 2022-06-07 | $64.56 | $66.14 | $64.13 | $66.13 | $65.77 | 1,523,216 |
| 2022-06-06 | $65.74 | $65.89 | $64.55 | $64.77 | $64.42 | 1,345,720 |
| 2022-06-03 | $64.79 | $65.80 | $64.43 | $65.10 | $64.75 | 1,453,944 |
| 2022-06-02 | $63.16 | $65.78 | $62.98 | $65.47 | $65.12 | 1,586,720 |
| 2022-06-01 | $64.40 | $64.50 | $62.19 | $63.35 | $63.01 | 1,876,280 |
| 2022-05-31 | $64.46 | $64.87 | $63.67 | $63.87 | $63.52 | 2,356,468 |
| 2022-05-27 | $63.37 | $65.31 | $63.37 | $65.06 | $64.71 | 1,027,223 |
| 2022-05-26 | $62.82 | $63.63 | $62.48 | $63.05 | $62.71 | 1,346,370 |
| 2022-05-25 | $62.35 | $63.18 | $61.62 | $62.30 | $61.96 | 1,498,031 |
| 2022-05-24 | $63.36 | $63.66 | $61.07 | $62.56 | $62.22 | 1,836,104 |
| 2022-05-23 | $64.36 | $64.36 | $62.68 | $63.82 | $63.47 | 4,236,186 |
| 2022-05-20 | $63.56 | $64.01 | $62.19 | $63.62 | $63.28 | 1,112,210 |
| 2022-05-19 | $62.66 | $64.03 | $62.09 | $63.06 | $62.72 | 1,582,547 |
| 2022-05-18 | $66.33 | $66.78 | $63.12 | $63.27 | $62.93 | 1,398,352 |
| 2022-05-17 | $67.88 | $68.04 | $66.16 | $66.55 | $66.19 | 1,289,898 |
| 2022-05-16 | $68.47 | $68.50 | $66.89 | $67.03 | $66.67 | 876,770 |
| 2022-05-13 | $67.22 | $68.64 | $66.60 | $68.48 | $68.11 | 1,777,325 |
| 2022-05-12 | $66.98 | $67.59 | $65.40 | $66.52 | $66.16 | 1,526,384 |
| 2022-05-11 | $67.32 | $69.75 | $66.94 | $67.36 | $67.00 | 2,242,010 |
| 2022-05-10 | $68.65 | $70.07 | $66.70 | $67.24 | $66.88 | 2,428,575 |
| 2022-05-09 | $70.57 | $70.82 | $67.14 | $67.64 | $67.27 | 1,127,294 |
| 2022-05-06 | $72.94 | $73.42 | $70.57 | $71.57 | $71.18 | 1,166,033 |
| 2022-05-05 | $76.41 | $77.08 | $73.10 | $73.72 | $73.32 | 1,063,143 |
| 2022-05-04 | $76.30 | $76.65 | $74.51 | $76.41 | $76.00 | 1,169,359 |
| 2022-05-03 | $76.34 | $77.34 | $75.25 | $76.09 | $75.68 | 1,197,668 |
| 2022-05-02 | $78.43 | $78.77 | $73.73 | $76.06 | $75.65 | 2,088,995 |
| 2022-04-29 | $81.62 | $82.09 | $77.95 | $78.04 | $77.62 | 2,023,874 |
| 2022-04-28 | $80.87 | $82.95 | $80.05 | $82.51 | $82.06 | 988,733 |
| 2022-04-27 | $80.72 | $82.13 | $80.12 | $80.41 | $79.97 | 2,202,904 |
| 2022-04-26 | $81.35 | $81.89 | $80.21 | $80.52 | $80.08 | 863,892 |
| 2022-04-25 | $81.27 | $82.08 | $79.31 | $81.36 | $80.92 | 866,836 |
| 2022-04-22 | $82.38 | $82.38 | $80.95 | $81.06 | $80.62 | 1,327,713 |
| 2022-04-21 | $84.21 | $84.29 | $82.57 | $82.65 | $82.20 | 1,371,968 |
| 2022-04-20 | $81.56 | $84.68 | $80.92 | $83.86 | $83.41 | 2,158,609 |
| 2022-04-19 | $76.88 | $80.07 | $76.68 | $79.61 | $79.18 | 1,436,412 |
| 2022-04-18 | $76.00 | $77.04 | $75.78 | $76.55 | $76.14 | 1,414,837 |
| 2022-04-14 | $77.15 | $77.65 | $76.10 | $76.18 | $75.77 | 1,347,477 |
| 2022-04-13 | $75.53 | $77.20 | $75.09 | $77.13 | $76.71 | 1,268,811 |
| 2022-04-12 | $75.56 | $76.70 | $74.93 | $75.26 | $74.85 | 934,606 |
| 2022-04-11 | $77.59 | $77.87 | $75.11 | $75.32 | $74.91 | 1,210,391 |
| 2022-04-08 | $77.27 | $78.01 | $76.77 | $77.66 | $77.24 | 593,720 |
| 2022-04-07 | $78.02 | $78.18 | $77.15 | $77.30 | $76.88 | 922,288 |
| 2022-04-06 | $76.81 | $78.34 | $76.39 | $78.33 | $77.91 | 1,065,177 |
| 2022-04-05 | $75.97 | $77.78 | $75.97 | $77.04 | $76.62 | 783,893 |
| 2022-04-04 | $77.39 | $77.54 | $75.70 | $76.12 | $75.71 | 694,068 |
| 2022-04-01 | $74.68 | $77.42 | $74.55 | $77.30 | $76.88 | 1,111,524 |
| 2022-03-31 | $76.13 | $76.73 | $74.54 | $74.59 | $74.19 | 1,444,396 |
| 2022-03-30 | $75.43 | $76.12 | $75.08 | $75.69 | $75.28 | 1,029,744 |
| 2022-03-29 | $74.40 | $76.06 | $74.21 | $75.85 | $75.13 | 1,663,415 |
| 2022-03-28 | $72.84 | $73.60 | $72.49 | $73.56 | $72.86 | 1,228,863 |
| 2022-03-25 | $71.08 | $72.51 | $70.81 | $72.51 | $71.82 | 720,467 |
| 2022-03-24 | $71.29 | $71.61 | $70.18 | $70.85 | $70.17 | 1,072,984 |
| 2022-03-23 | $72.39 | $72.52 | $70.75 | $70.92 | $70.24 | 989,346 |
| 2022-03-22 | $72.76 | $72.88 | $72.06 | $72.49 | $71.80 | 1,260,215 |
| 2022-03-21 | $72.20 | $72.93 | $71.89 | $72.42 | $71.73 | 929,698 |
| 2022-03-18 | $72.00 | $72.92 | $72.00 | $72.47 | $71.78 | 4,513,069 |
| 2022-03-17 | $71.19 | $72.86 | $70.90 | $72.41 | $71.72 | 1,464,941 |
| 2022-03-16 | $71.49 | $71.69 | $69.69 | $71.20 | $70.52 | 1,474,877 |
| 2022-03-15 | $70.24 | $70.92 | $69.80 | $70.75 | $70.08 | 1,546,145 |
| 2022-03-14 | $69.31 | $70.41 | $68.93 | $69.64 | $68.98 | 1,053,588 |
| 2022-03-11 | $70.44 | $70.75 | $68.68 | $68.84 | $68.18 | 732,949 |
| 2022-03-10 | $68.82 | $70.09 | $68.79 | $69.92 | $69.25 | 910,975 |
| 2022-03-09 | $69.85 | $70.21 | $69.00 | $69.70 | $69.04 | 879,860 |
| 2022-03-08 | $68.73 | $69.70 | $67.68 | $68.61 | $67.96 | 1,071,851 |
| 2022-03-07 | $71.00 | $71.00 | $68.75 | $68.91 | $68.25 | 1,576,044 |
| 2022-03-04 | $70.31 | $71.22 | $70.06 | $71.11 | $70.43 | 1,307,146 |
| 2022-03-03 | $70.89 | $71.42 | $70.01 | $71.04 | $70.36 | 911,579 |
| 2022-03-02 | $69.23 | $70.47 | $69.23 | $70.29 | $69.62 | 1,129,751 |
| 2022-03-01 | $69.87 | $70.69 | $68.64 | $69.21 | $68.55 | 1,187,983 |
| 2022-02-28 | $70.58 | $71.43 | $69.53 | $70.13 | $69.46 | 2,683,519 |
| 2022-02-25 | $69.36 | $71.55 | $69.03 | $71.44 | $70.76 | 1,304,705 |
| 2022-02-24 | $67.29 | $69.03 | $67.12 | $68.84 | $68.18 | 1,432,617 |
| 2022-02-23 | $69.88 | $70.30 | $68.45 | $68.50 | $67.85 | 1,376,625 |
| 2022-02-22 | $69.10 | $70.19 | $68.88 | $69.52 | $68.86 | 1,084,708 |
| 2022-02-18 | $69.86 | $70.50 | $69.57 | $69.64 | $68.98 | 865,921 |
| 2022-02-17 | $70.19 | $70.64 | $69.18 | $69.99 | $69.32 | 788,336 |
| 2022-02-16 | $70.09 | $70.63 | $69.28 | $70.12 | $69.45 | 760,231 |
| 2022-02-15 | $70.45 | $70.75 | $69.67 | $69.95 | $69.28 | 910,482 |
| 2022-02-14 | $70.06 | $70.99 | $69.17 | $69.86 | $69.19 | 1,681,860 |
| 2022-02-11 | $70.96 | $71.27 | $68.89 | $69.85 | $69.18 | 1,174,793 |
| 2022-02-10 | $72.58 | $73.95 | $70.17 | $70.47 | $69.80 | 1,597,706 |
| 2022-02-09 | $73.14 | $74.17 | $72.61 | $74.10 | $73.39 | 967,809 |
| 2022-02-08 | $71.94 | $72.50 | $71.54 | $72.03 | $71.34 | 802,081 |
| 2022-02-07 | $71.97 | $72.43 | $71.55 | $71.94 | $71.25 | 784,106 |
| 2022-02-04 | $72.45 | $73.25 | $71.41 | $71.97 | $71.28 | 577,573 |
| 2022-02-03 | $73.33 | $74.01 | $72.82 | $72.99 | $72.29 | 712,451 |
| 2022-02-02 | $72.65 | $74.09 | $72.65 | $74.01 | $73.30 | 688,663 |
| 2022-02-01 | $73.54 | $73.73 | $72.11 | $72.37 | $71.68 | 790,109 |
| 2022-01-31 | $71.70 | $73.24 | $71.35 | $73.17 | $72.47 | 1,110,467 |
| 2022-01-28 | $69.46 | $71.74 | $68.49 | $71.70 | $71.02 | 828,147 |
| 2022-01-27 | $70.63 | $71.15 | $68.69 | $69.09 | $68.43 | 707,712 |
| 2022-01-26 | $71.43 | $72.38 | $70.07 | $70.48 | $69.81 | 796,958 |
| 2022-01-25 | $70.94 | $71.73 | $69.73 | $71.05 | $70.37 | 829,957 |
| 2022-01-24 | $71.40 | $71.99 | $69.43 | $71.79 | $71.11 | 1,318,161 |
| 2022-01-21 | $72.57 | $73.51 | $72.34 | $72.49 | $71.80 | 1,126,097 |
| 2022-01-20 | $73.37 | $74.71 | $72.50 | $72.55 | $71.86 | 889,965 |
| 2022-01-19 | $73.59 | $74.29 | $72.89 | $73.02 | $72.32 | 1,004,777 |
| 2022-01-18 | $73.30 | $73.59 | $72.82 | $73.10 | $72.40 | 850,924 |
| 2022-01-14 | $74.38 | $74.72 | $73.11 | $74.04 | $73.33 | 771,950 |
| 2022-01-13 | $74.77 | $75.35 | $74.45 | $74.77 | $74.06 | 763,407 |
| 2022-01-12 | $74.90 | $75.48 | $74.69 | $74.76 | $74.05 | 679,672 |
| 2022-01-11 | $75.12 | $75.12 | $73.87 | $74.77 | $74.06 | 1,034,868 |
| 2022-01-10 | $74.66 | $75.13 | $73.88 | $74.97 | $74.26 | 935,323 |
| 2022-01-07 | $76.83 | $77.04 | $75.05 | $75.32 | $74.60 | 931,574 |
| 2022-01-06 | $77.53 | $77.67 | $76.71 | $77.04 | $76.31 | 880,666 |
| 2022-01-05 | $78.99 | $79.56 | $77.62 | $77.63 | $76.89 | 1,007,018 |
| 2022-01-04 | $79.89 | $80.92 | $78.94 | $79.32 | $78.56 | 908,383 |
| 2022-01-03 | $81.20 | $81.36 | $78.58 | $80.22 | $79.46 | 1,106,956 |
| 2021-12-31 | $80.82 | $81.68 | $80.38 | $81.11 | $80.34 | 607,654 |
| 2021-12-30 | $80.35 | $81.26 | $80.04 | $80.70 | $79.93 | 681,811 |
| 2021-12-29 | $79.48 | $80.88 | $79.10 | $80.67 | $79.66 | 863,864 |
| 2021-12-28 | $78.75 | $79.47 | $78.31 | $79.19 | $78.20 | 874,884 |
| 2021-12-27 | $77.59 | $78.63 | $77.51 | $78.63 | $77.65 | 649,464 |
| 2021-12-23 | $78.62 | $78.71 | $77.12 | $77.50 | $76.53 | 879,249 |
| 2021-12-22 | $77.19 | $78.43 | $77.19 | $78.34 | $77.36 | 717,776 |
| 2021-12-21 | $76.94 | $77.55 | $76.60 | $77.13 | $76.17 | 794,488 |
| 2021-12-20 | $75.45 | $76.79 | $75.26 | $76.57 | $75.62 | 1,100,103 |
| 2021-12-17 | $76.31 | $77.15 | $75.32 | $75.84 | $74.89 | 6,569,909 |
| 2021-12-16 | $77.21 | $77.23 | $75.59 | $76.16 | $75.21 | 1,495,868 |
| 2021-12-15 | $75.34 | $77.24 | $75.28 | $76.95 | $75.99 | 1,650,473 |
| 2021-12-14 | $76.41 | $76.46 | $74.38 | $74.97 | $74.04 | 1,164,349 |
| 2021-12-13 | $74.76 | $76.63 | $74.71 | $76.15 | $75.20 | 1,205,410 |
| 2021-12-10 | $74.85 | $75.92 | $74.63 | $75.11 | $74.17 | 1,085,262 |
| 2021-12-09 | $75.25 | $76.04 | $74.60 | $74.72 | $73.79 | 1,373,156 |
| 2021-12-08 | $75.08 | $76.34 | $74.81 | $75.53 | $74.59 | 1,365,478 |
| 2021-12-07 | $73.29 | $75.37 | $73.29 | $74.86 | $73.93 | 1,235,601 |
| 2021-12-06 | $72.11 | $73.47 | $71.92 | $72.94 | $72.03 | 1,260,638 |
| 2021-12-03 | $71.33 | $71.68 | $70.31 | $71.52 | $70.63 | 1,205,017 |
| 2021-12-02 | $70.32 | $72.03 | $69.93 | $71.33 | $70.44 | 1,743,255 |
| 2021-12-01 | $70.72 | $72.59 | $69.86 | $69.87 | $69.00 | 1,591,154 |
| 2021-11-30 | $70.62 | $71.64 | $70.07 | $70.08 | $69.21 | 1,719,911 |
| 2021-11-29 | $70.81 | $71.52 | $70.44 | $71.00 | $70.11 | 1,931,750 |
| 2021-11-26 | $71.13 | $71.72 | $70.16 | $70.26 | $69.38 | 560,021 |
| 2021-11-24 | $71.30 | $72.20 | $70.95 | $72.07 | $71.17 | 904,111 |
| 2021-11-23 | $70.73 | $71.75 | $70.40 | $71.32 | $70.43 | 1,098,280 |
| 2021-11-22 | $71.38 | $71.88 | $70.68 | $70.70 | $69.82 | 947,799 |
| 2021-11-19 | $70.96 | $71.35 | $70.41 | $71.19 | $70.30 | 824,756 |
| 2021-11-18 | $70.41 | $71.56 | $70.17 | $70.87 | $69.99 | 1,195,355 |
| 2021-11-17 | $69.96 | $70.33 | $68.89 | $70.25 | $69.37 | 747,163 |
| 2021-11-16 | $70.17 | $70.72 | $69.38 | $69.91 | $69.04 | 792,884 |
| 2021-11-15 | $69.38 | $70.32 | $69.08 | $70.17 | $69.29 | 1,196,481 |
| 2021-11-12 | $69.71 | $70.00 | $69.31 | $69.39 | $68.52 | 651,661 |
| 2021-11-11 | $69.49 | $69.84 | $69.03 | $69.56 | $68.69 | 498,131 |
| 2021-11-10 | $69.16 | $70.06 | $68.99 | $69.51 | $68.64 | 1,020,757 |
| 2021-11-09 | $69.30 | $69.65 | $68.70 | $69.18 | $68.32 | 749,466 |
| 2021-11-08 | $68.26 | $69.18 | $67.68 | $68.98 | $68.12 | 1,030,635 |
| 2021-11-05 | $68.37 | $68.65 | $67.71 | $68.01 | $67.16 | 1,601,839 |
| 2021-11-04 | $68.24 | $68.83 | $67.70 | $68.03 | $67.18 | 797,480 |
| 2021-11-03 | $67.56 | $68.33 | $67.56 | $68.03 | $67.18 | 695,318 |
| 2021-11-02 | $67.66 | $68.09 | $67.45 | $67.53 | $66.69 | 763,692 |
| 2021-11-01 | $67.33 | $67.69 | $66.16 | $67.52 | $66.68 | 841,742 |
| 2021-10-29 | $67.57 | $68.16 | $66.91 | $67.20 | $66.36 | 1,334,317 |
| 2021-10-28 | $66.62 | $68.16 | $66.57 | $67.97 | $67.12 | 1,327,440 |
| 2021-10-27 | $66.92 | $67.29 | $66.24 | $66.49 | $65.66 | 988,786 |
| 2021-10-26 | $66.25 | $67.20 | $66.18 | $66.67 | $65.84 | 1,184,970 |
| 2021-10-25 | $65.60 | $66.40 | $65.05 | $66.25 | $65.42 | 1,117,506 |
| 2021-10-22 | $65.40 | $66.02 | $65.19 | $65.49 | $64.67 | 1,060,495 |
| 2021-10-21 | $64.55 | $65.71 | $64.22 | $65.30 | $64.49 | 1,735,607 |
| 2021-10-20 | $62.60 | $63.89 | $62.39 | $63.83 | $63.03 | 948,755 |
| 2021-10-19 | $62.40 | $62.82 | $61.99 | $62.33 | $61.55 | 949,380 |
| 2021-10-18 | $60.72 | $62.36 | $60.65 | $62.19 | $61.41 | 1,109,349 |
| 2021-10-15 | $61.10 | $61.62 | $60.67 | $60.98 | $60.22 | 894,017 |
| 2021-10-14 | $60.21 | $60.92 | $59.98 | $60.69 | $59.93 | 1,124,838 |
| 2021-10-13 | $58.76 | $59.96 | $58.47 | $59.87 | $59.12 | 1,682,783 |
| 2021-10-12 | $58.58 | $58.98 | $58.20 | $58.83 | $58.10 | 1,056,849 |
| 2021-10-11 | $58.00 | $58.30 | $57.62 | $58.02 | $57.30 | 704,361 |
| 2021-10-08 | $58.43 | $58.71 | $57.80 | $57.80 | $57.08 | 1,015,299 |
| 2021-10-07 | $57.78 | $58.69 | $57.59 | $58.34 | $57.61 | 1,614,119 |
| 2021-10-06 | $56.45 | $57.54 | $55.84 | $57.54 | $56.82 | 1,271,736 |
| 2021-10-05 | $57.46 | $57.46 | $56.76 | $56.79 | $56.08 | 1,392,971 |
| 2021-10-04 | $57.55 | $57.97 | $57.19 | $57.40 | $56.68 | 2,026,991 |
| 2021-10-01 | $57.15 | $58.05 | $56.64 | $57.66 | $56.94 | 878,345 |
| 2021-09-30 | $57.64 | $57.77 | $56.75 | $56.75 | $56.04 | 1,151,045 |
| 2021-09-29 | $57.29 | $57.87 | $57.29 | $57.33 | $56.62 | 878,268 |
| 2021-09-28 | $56.70 | $57.57 | $56.36 | $57.19 | $56.24 | 968,200 |
| 2021-09-27 | $58.20 | $58.53 | $57.11 | $57.13 | $56.18 | 1,142,898 |
| 2021-09-24 | $59.04 | $59.20 | $58.23 | $58.30 | $57.33 | 1,520,576 |
| 2021-09-23 | $58.55 | $59.21 | $58.40 | $58.92 | $57.94 | 3,581,292 |
| 2021-09-22 | $60.35 | $60.91 | $60.13 | $60.16 | $59.16 | 734,511 |
| 2021-09-21 | $59.90 | $60.69 | $59.90 | $60.12 | $59.12 | 740,242 |
| 2021-09-20 | $59.07 | $60.13 | $58.90 | $59.68 | $58.69 | 742,178 |
| 2021-09-17 | $60.58 | $60.60 | $59.59 | $59.59 | $58.60 | 1,683,399 |
| 2021-09-16 | $60.41 | $60.86 | $60.19 | $60.33 | $59.33 | 672,898 |
| 2021-09-15 | $60.55 | $60.88 | $60.21 | $60.41 | $59.41 | 748,556 |
| 2021-09-14 | $60.57 | $60.83 | $60.35 | $60.66 | $59.65 | 553,890 |
| 2021-09-13 | $60.58 | $60.95 | $60.30 | $60.50 | $59.50 | 898,726 |
| 2021-09-10 | $61.53 | $61.79 | $60.15 | $60.19 | $59.19 | 738,191 |
| 2021-09-09 | $62.63 | $62.67 | $61.42 | $61.42 | $60.40 | 410,509 |
| 2021-09-08 | $62.54 | $63.38 | $62.37 | $62.93 | $61.89 | 640,931 |
| 2021-09-07 | $63.16 | $63.16 | $62.01 | $62.72 | $61.68 | 910,194 |
| 2021-09-03 | $63.37 | $63.55 | $62.74 | $63.44 | $62.39 | 541,202 |
| 2021-09-02 | $63.15 | $63.55 | $62.58 | $63.50 | $62.45 | 737,384 |
| 2021-09-01 | $62.08 | $63.01 | $61.97 | $63.01 | $61.96 | 940,482 |
| 2021-08-31 | $62.13 | $62.13 | $61.58 | $61.93 | $60.90 | 769,715 |
| 2021-08-30 | $60.97 | $62.10 | $60.87 | $62.06 | $61.03 | 780,035 |
| 2021-08-27 | $60.48 | $61.17 | $60.35 | $60.80 | $59.79 | 569,183 |
| 2021-08-26 | $60.05 | $60.46 | $59.80 | $60.14 | $59.14 | 459,950 |
| 2021-08-25 | $60.26 | $60.50 | $60.02 | $60.14 | $59.14 | 568,047 |
| 2021-08-24 | $61.36 | $61.42 | $60.19 | $60.26 | $59.26 | 417,458 |
| 2021-08-23 | $61.71 | $61.74 | $61.05 | $61.07 | $60.06 | 422,049 |
| 2021-08-20 | $61.08 | $61.78 | $60.60 | $61.56 | $60.54 | 386,493 |
| 2021-08-19 | $60.77 | $61.34 | $60.66 | $61.15 | $60.14 | 369,246 |
| 2021-08-18 | $61.74 | $61.74 | $61.02 | $61.15 | $60.14 | 491,313 |
| 2021-08-17 | $61.29 | $61.75 | $61.12 | $61.69 | $60.67 | 614,349 |
| 2021-08-16 | $61.41 | $61.87 | $61.41 | $61.56 | $60.54 | 435,309 |
| 2021-08-13 | $61.38 | $61.62 | $61.24 | $61.49 | $60.47 | 321,140 |
| 2021-08-12 | $60.84 | $61.18 | $60.66 | $61.15 | $60.14 | 418,531 |
| 2021-08-11 | $61.15 | $61.21 | $60.74 | $60.84 | $59.83 | 573,678 |
| 2021-08-10 | $61.76 | $62.15 | $60.71 | $60.71 | $59.70 | 665,286 |
| 2021-08-09 | $61.63 | $61.86 | $61.50 | $61.67 | $60.65 | 268,777 |
| 2021-08-06 | $62.50 | $62.58 | $61.80 | $61.94 | $60.91 | 405,267 |
| 2021-08-05 | $61.94 | $62.49 | $61.69 | $62.45 | $61.41 | 355,953 |
| 2021-08-04 | $62.20 | $62.34 | $61.47 | $61.63 | $60.61 | 335,567 |
| 2021-08-03 | $61.28 | $62.18 | $61.22 | $62.12 | $61.09 | 702,653 |
| 2021-08-02 | $61.73 | $62.06 | $61.19 | $61.20 | $60.18 | 914,988 |
| 2021-07-30 | $61.61 | $62.17 | $61.38 | $61.52 | $60.50 | 629,452 |
| 2021-07-29 | $61.12 | $61.83 | $61.05 | $61.29 | $60.27 | 425,785 |
| 2021-07-28 | $61.37 | $61.37 | $60.66 | $60.97 | $59.96 | 450,067 |
| 2021-07-27 | $60.74 | $61.32 | $60.40 | $60.99 | $59.98 | 668,415 |
| 2021-07-26 | $60.96 | $61.08 | $60.46 | $60.59 | $59.59 | 617,193 |
| 2021-07-23 | $60.34 | $61.33 | $60.34 | $61.12 | $60.11 | 662,193 |
| 2021-07-22 | $60.75 | $61.59 | $60.04 | $60.20 | $59.20 | 1,189,807 |
| 2021-07-21 | $60.22 | $60.91 | $60.22 | $60.53 | $59.53 | 1,003,373 |
| 2021-07-20 | $59.11 | $60.63 | $59.11 | $60.23 | $59.23 | 1,107,303 |
| 2021-07-19 | $59.11 | $59.86 | $58.48 | $58.71 | $57.74 | 1,469,055 |
| 2021-07-16 | $59.45 | $59.99 | $59.11 | $59.16 | $58.18 | 1,241,848 |
| 2021-07-15 | $58.73 | $59.35 | $58.42 | $59.20 | $58.22 | 739,497 |
| 2021-07-14 | $58.21 | $59.15 | $57.99 | $58.68 | $57.71 | 627,019 |
| 2021-07-13 | $59.15 | $59.21 | $58.27 | $58.38 | $57.41 | 467,702 |
| 2021-07-12 | $58.63 | $59.38 | $58.63 | $59.23 | $58.25 | 469,389 |
| 2021-07-09 | $58.22 | $58.88 | $57.90 | $58.76 | $57.79 | 1,371,300 |
| 2021-07-08 | $57.86 | $58.60 | $57.42 | $57.96 | $57.00 | 1,357,384 |
| 2021-07-07 | $58.11 | $58.62 | $57.90 | $58.23 | $57.26 | 504,619 |
| 2021-07-06 | $57.58 | $58.24 | $56.93 | $58.13 | $57.17 | 665,898 |
| 2021-07-02 | $57.31 | $57.83 | $57.09 | $57.44 | $56.49 | 715,333 |
| 2021-07-01 | $57.04 | $57.80 | $56.79 | $57.12 | $56.17 | 870,914 |
| 2021-06-30 | $57.87 | $58.25 | $56.86 | $56.95 | $56.01 | 799,705 |
| 2021-06-29 | $58.39 | $58.61 | $57.86 | $57.88 | $56.92 | 571,623 |
| 2021-06-28 | $59.26 | $59.76 | $58.06 | $58.60 | $57.39 | 896,455 |
| 2021-06-25 | $58.13 | $59.22 | $58.11 | $59.20 | $57.98 | 942,374 |
| 2021-06-24 | $58.63 | $58.77 | $58.02 | $58.27 | $57.07 | 416,821 |
| 2021-06-23 | $58.60 | $58.81 | $58.12 | $58.44 | $57.23 | 767,507 |
| 2021-06-22 | $58.72 | $59.11 | $58.12 | $58.59 | $57.38 | 863,141 |
| 2021-06-21 | $57.54 | $59.07 | $57.33 | $58.88 | $57.66 | 825,753 |
| 2021-06-18 | $58.67 | $58.90 | $57.35 | $57.36 | $56.18 | 1,536,297 |
| 2021-06-17 | $57.54 | $58.99 | $57.54 | $58.71 | $57.50 | 863,761 |
| 2021-06-16 | $59.02 | $59.49 | $57.71 | $57.74 | $56.55 | 1,150,345 |
| 2021-06-15 | $59.21 | $59.31 | $58.84 | $58.84 | $57.63 | 760,714 |
| 2021-06-14 | $59.31 | $59.35 | $58.54 | $59.24 | $58.02 | 1,646,459 |
| 2021-06-11 | $59.20 | $59.46 | $58.68 | $59.26 | $58.04 | 1,912,035 |
| 2021-06-10 | $58.36 | $59.28 | $58.14 | $59.08 | $57.86 | 1,734,338 |
| 2021-06-09 | $58.34 | $58.60 | $58.17 | $58.39 | $57.18 | 872,590 |
| 2021-06-08 | $57.74 | $58.32 | $56.95 | $58.10 | $56.90 | 1,031,274 |
| 2021-06-07 | $56.51 | $57.55 | $56.42 | $57.46 | $56.27 | 1,135,795 |
| 2021-06-04 | $56.85 | $56.85 | $56.25 | $56.28 | $55.12 | 656,912 |
| 2021-06-03 | $55.80 | $56.66 | $55.60 | $56.56 | $55.39 | 2,121,986 |
| 2021-06-02 | $55.85 | $56.39 | $55.60 | $55.88 | $54.73 | 1,813,102 |
| 2021-06-01 | $55.25 | $55.66 | $54.93 | $55.59 | $54.44 | 1,322,799 |
| 2021-05-28 | $54.86 | $55.45 | $54.72 | $55.23 | $54.09 | 979,871 |
| 2021-05-27 | $55.54 | $55.54 | $54.44 | $54.71 | $53.58 | 1,783,226 |
| 2021-05-26 | $55.81 | $55.81 | $55.12 | $55.23 | $54.09 | 1,313,872 |
| 2021-05-25 | $55.61 | $55.76 | $54.55 | $55.30 | $54.16 | 2,938,410 |
| 2021-05-24 | $55.07 | $57.01 | $54.73 | $56.71 | $55.54 | 1,041,857 |
| 2021-05-21 | $54.89 | $55.09 | $54.51 | $54.87 | $53.74 | 612,914 |
| 2021-05-20 | $54.02 | $54.83 | $54.02 | $54.82 | $53.69 | 590,259 |
| 2021-05-19 | $53.81 | $54.12 | $53.30 | $54.06 | $52.94 | 593,709 |
| 2021-05-18 | $53.86 | $54.57 | $53.55 | $54.19 | $53.07 | 850,954 |
| 2021-05-17 | $53.78 | $54.09 | $53.48 | $53.95 | $52.84 | 431,602 |
| 2021-05-14 | $53.71 | $54.04 | $53.54 | $53.82 | $52.71 | 413,883 |
| 2021-05-13 | $52.90 | $53.81 | $52.75 | $53.41 | $52.31 | 522,441 |
| 2021-05-12 | $53.00 | $53.25 | $52.47 | $52.76 | $51.67 | 493,713 |
| 2021-05-11 | $53.97 | $54.11 | $52.59 | $53.21 | $52.11 | 733,682 |
| 2021-05-10 | $55.23 | $55.49 | $54.40 | $54.48 | $53.36 | 700,261 |
| 2021-05-07 | $54.50 | $55.08 | $54.46 | $55.03 | $53.89 | 361,373 |
| 2021-05-06 | $53.75 | $54.81 | $53.66 | $54.58 | $53.45 | 593,521 |
| 2021-05-05 | $54.93 | $54.93 | $53.55 | $53.73 | $52.62 | 415,900 |
| 2021-05-04 | $55.08 | $55.42 | $54.68 | $54.96 | $53.83 | 447,841 |
| 2021-05-03 | $55.55 | $55.94 | $55.12 | $55.17 | $54.03 | 738,236 |
| 2021-04-30 | $55.06 | $55.74 | $55.00 | $55.55 | $54.40 | 461,325 |
| 2021-04-29 | $54.69 | $55.59 | $54.69 | $55.28 | $54.14 | 432,143 |
| 2021-04-28 | $55.55 | $55.74 | $55.01 | $55.06 | $53.92 | 380,198 |
| 2021-04-27 | $55.82 | $55.89 | $55.21 | $55.65 | $54.50 | 489,983 |
| 2021-04-26 | $55.34 | $55.68 | $54.80 | $55.61 | $54.46 | 483,719 |
| 2021-04-23 | $55.16 | $55.32 | $54.76 | $55.23 | $54.09 | 621,816 |
| 2021-04-22 | $56.38 | $56.89 | $54.73 | $55.16 | $54.02 | 776,830 |
| 2021-04-21 | $56.80 | $57.23 | $56.31 | $56.41 | $55.25 | 843,074 |
| 2021-04-20 | $55.14 | $56.56 | $55.14 | $56.49 | $55.32 | 469,148 |
| 2021-04-19 | $54.80 | $55.25 | $54.56 | $55.25 | $54.11 | 572,698 |
| 2021-04-16 | $54.86 | $55.04 | $54.44 | $54.79 | $53.66 | 467,066 |
| 2021-04-15 | $53.20 | $54.68 | $53.20 | $54.64 | $53.51 | 505,300 |
| 2021-04-14 | $54.31 | $54.61 | $53.00 | $53.03 | $51.94 | 533,181 |
| 2021-04-13 | $53.34 | $54.37 | $53.34 | $54.24 | $53.12 | 521,405 |
| 2021-04-12 | $53.09 | $53.40 | $52.27 | $53.16 | $52.06 | 542,894 |
| 2021-04-09 | $52.80 | $53.00 | $52.49 | $52.88 | $51.79 | 440,565 |
| 2021-04-08 | $52.76 | $53.28 | $52.73 | $52.75 | $51.66 | 669,276 |
| 2021-04-07 | $52.75 | $52.91 | $52.08 | $52.63 | $51.54 | 649,709 |
| 2021-04-06 | $52.07 | $52.73 | $51.75 | $52.71 | $51.62 | 1,172,974 |
| 2021-04-05 | $52.00 | $52.26 | $51.42 | $52.10 | $51.02 | 485,269 |
| 2021-04-01 | $51.15 | $51.84 | $50.33 | $51.83 | $50.76 | 546,069 |
| 2021-03-31 | $50.68 | $51.39 | $50.25 | $50.40 | $49.36 | 952,141 |
| 2021-03-30 | $50.36 | $50.86 | $50.23 | $50.75 | $49.70 | 561,350 |
| 2021-03-29 | $51.15 | $51.73 | $50.48 | $50.58 | $49.30 | 1,014,614 |
| 2021-03-26 | $50.72 | $51.48 | $50.63 | $51.44 | $50.14 | 686,750 |
| 2021-03-25 | $50.55 | $50.83 | $49.82 | $50.56 | $49.28 | 907,419 |
| 2021-03-24 | $50.83 | $51.34 | $50.36 | $50.59 | $49.31 | 1,072,872 |
| 2021-03-23 | $50.15 | $51.33 | $50.09 | $50.98 | $49.69 | 1,174,581 |
| 2021-03-22 | $49.65 | $50.49 | $49.26 | $50.27 | $49.00 | 949,603 |
| 2021-03-19 | $50.70 | $51.03 | $49.56 | $49.57 | $48.32 | 2,782,560 |
| 2021-03-18 | $49.68 | $50.72 | $49.65 | $50.63 | $49.35 | 881,491 |
| 2021-03-17 | $50.11 | $50.12 | $49.38 | $49.99 | $48.73 | 805,157 |
| 2021-03-16 | $50.43 | $50.59 | $49.97 | $50.32 | $49.05 | 892,282 |
| 2021-03-15 | $49.55 | $50.90 | $49.01 | $50.24 | $48.97 | 1,022,801 |
| 2021-03-12 | $48.20 | $49.34 | $48.03 | $49.27 | $48.03 | 882,965 |
| 2021-03-11 | $47.75 | $48.54 | $47.60 | $48.24 | $47.02 | 496,604 |
| 2021-03-10 | $47.71 | $48.14 | $47.59 | $47.69 | $46.49 | 478,910 |
| 2021-03-09 | $47.85 | $48.44 | $47.59 | $47.65 | $46.45 | 861,587 |
| 2021-03-08 | $47.58 | $48.33 | $47.27 | $47.43 | $46.23 | 710,727 |
| 2021-03-05 | $46.98 | $47.64 | $45.90 | $47.59 | $46.39 | 519,882 |
| 2021-03-04 | $46.89 | $47.64 | $46.07 | $46.59 | $45.41 | 896,800 |
| 2021-03-03 | $47.40 | $47.71 | $46.60 | $46.74 | $45.56 | 793,626 |
| 2021-03-02 | $47.89 | $48.00 | $47.02 | $47.63 | $46.43 | 616,643 |
| 2021-03-01 | $48.42 | $48.82 | $47.85 | $48.14 | $46.92 | 685,810 |
| 2021-02-26 | $48.97 | $49.16 | $47.70 | $47.72 | $46.51 | 637,431 |
| 2021-02-25 | $49.57 | $49.95 | $48.72 | $48.76 | $47.53 | 1,023,675 |
| 2021-02-24 | $49.47 | $49.87 | $49.00 | $49.84 | $48.58 | 784,416 |
| 2021-02-23 | $49.41 | $49.96 | $49.32 | $49.52 | $48.27 | 469,829 |
| 2021-02-22 | $49.42 | $49.70 | $48.83 | $49.50 | $48.25 | 544,828 |
| 2021-02-19 | $49.75 | $50.10 | $49.46 | $49.59 | $48.34 | 529,401 |
| 2021-02-18 | $50.75 | $51.10 | $49.61 | $49.66 | $48.41 | 455,551 |
| 2021-02-17 | $50.99 | $51.39 | $50.82 | $50.94 | $49.65 | 569,319 |
| 2021-02-16 | $51.54 | $51.54 | $50.69 | $51.25 | $49.96 | 851,141 |
| 2021-02-12 | $50.39 | $51.56 | $50.39 | $51.50 | $50.20 | 577,221 |
| 2021-02-11 | $50.50 | $51.80 | $50.18 | $50.76 | $49.48 | 957,707 |
| 2021-02-10 | $50.27 | $50.86 | $49.97 | $50.38 | $49.11 | 962,062 |
| 2021-02-09 | $50.19 | $50.31 | $49.65 | $49.96 | $48.70 | 638,703 |
| 2021-02-08 | $50.21 | $50.21 | $49.70 | $49.88 | $48.62 | 369,387 |
| 2021-02-05 | $49.80 | $50.21 | $49.62 | $50.00 | $48.74 | 419,773 |
| 2021-02-04 | $49.62 | $50.31 | $49.57 | $49.65 | $48.40 | 779,323 |
| 2021-02-03 | $50.96 | $51.02 | $49.57 | $49.57 | $48.32 | 1,017,143 |
| 2021-02-02 | $51.17 | $51.50 | $50.61 | $51.21 | $49.92 | 575,580 |
| 2021-02-01 | $49.17 | $51.01 | $48.74 | $50.94 | $49.65 | 563,682 |
| 2021-01-29 | $48.45 | $49.34 | $47.75 | $48.94 | $47.70 | 590,068 |
| 2021-01-28 | $49.45 | $49.72 | $48.65 | $48.89 | $47.66 | 713,646 |
| 2021-01-27 | $50.73 | $51.37 | $49.51 | $49.67 | $48.42 | 739,266 |
| 2021-01-26 | $50.11 | $51.22 | $50.11 | $50.94 | $49.65 | 682,312 |
| 2021-01-25 | $49.79 | $50.57 | $49.41 | $49.96 | $48.70 | 643,830 |
| 2021-01-22 | $49.26 | $50.06 | $49.11 | $49.68 | $48.43 | 530,147 |
| 2021-01-21 | $49.40 | $49.85 | $48.88 | $49.62 | $48.37 | 352,792 |
| 2021-01-20 | $47.42 | $49.52 | $47.29 | $49.50 | $48.25 | 623,089 |
| 2021-01-19 | $47.98 | $48.06 | $47.30 | $47.38 | $46.18 | 745,634 |
| 2021-01-15 | $46.61 | $47.72 | $46.34 | $47.66 | $46.46 | 631,910 |
| 2021-01-14 | $47.25 | $47.25 | $46.51 | $46.55 | $45.37 | 544,094 |
| 2021-01-13 | $46.51 | $47.60 | $46.19 | $46.98 | $45.79 | 1,030,173 |
| 2021-01-12 | $46.68 | $47.14 | $46.14 | $46.42 | $45.25 | 656,688 |
| 2021-01-11 | $46.69 | $47.04 | $46.43 | $46.74 | $45.56 | 546,688 |
| 2021-01-08 | $46.70 | $47.23 | $46.53 | $46.86 | $45.68 | 360,948 |
| 2021-01-07 | $46.63 | $46.82 | $46.07 | $46.71 | $45.53 | 556,734 |
| 2021-01-06 | $47.20 | $47.26 | $46.20 | $46.60 | $45.42 | 1,160,481 |
| 2021-01-05 | $47.34 | $47.86 | $46.97 | $46.98 | $45.79 | 1,096,115 |
| 2021-01-04 | $49.21 | $49.34 | $47.21 | $47.24 | $46.05 | 730,327 |
| 2020-12-31 | $48.79 | $49.28 | $48.40 | $49.11 | $47.87 | 331,369 |
| 2020-12-30 | $48.45 | $48.90 | $48.32 | $48.78 | $47.55 | 350,872 |
| 2020-12-29 | $49.01 | $49.42 | $48.26 | $48.48 | $47.05 | 361,961 |
| 2020-12-28 | $48.77 | $48.94 | $48.19 | $48.82 | $47.38 | 662,546 |
| 2020-12-24 | $48.00 | $48.54 | $48.00 | $48.40 | $46.97 | 128,824 |
| 2020-12-23 | $48.74 | $49.09 | $47.72 | $47.78 | $46.37 | 415,046 |
| 2020-12-22 | $47.95 | $48.67 | $47.88 | $48.58 | $47.15 | 502,632 |
| 2020-12-21 | $47.26 | $48.15 | $47.01 | $48.01 | $46.59 | 919,656 |
| 2020-12-18 | $49.97 | $50.04 | $47.85 | $47.91 | $46.49 | 3,128,597 |
| 2020-12-17 | $49.61 | $49.91 | $49.19 | $49.77 | $48.30 | 834,133 |
| 2020-12-16 | $48.50 | $49.63 | $48.23 | $49.30 | $47.84 | 1,034,331 |
| 2020-12-15 | $47.16 | $48.30 | $46.44 | $48.26 | $46.83 | 702,927 |
| 2020-12-14 | $46.87 | $48.03 | $46.77 | $46.83 | $45.45 | 1,002,813 |
| 2020-12-11 | $46.32 | $46.74 | $45.90 | $46.52 | $45.15 | 643,520 |
| 2020-12-10 | $47.08 | $47.46 | $46.62 | $46.62 | $45.24 | 654,663 |
| 2020-12-09 | $47.75 | $48.34 | $47.05 | $47.11 | $45.72 | 897,245 |
| 2020-12-08 | $48.43 | $48.73 | $47.58 | $47.60 | $46.19 | 928,138 |
| 2020-12-07 | $48.20 | $48.65 | $48.20 | $48.53 | $47.10 | 749,838 |
| 2020-12-04 | $47.85 | $48.66 | $47.67 | $48.10 | $46.68 | 1,261,256 |
| 2020-12-03 | $47.38 | $48.15 | $47.38 | $47.73 | $46.32 | 1,218,501 |
| 2020-12-02 | $47.34 | $47.97 | $47.05 | $47.40 | $46.00 | 1,961,080 |
| 2020-12-01 | $48.33 | $48.70 | $47.95 | $48.35 | $46.92 | 565,923 |
| 2020-11-30 | $48.56 | $48.83 | $47.92 | $47.92 | $46.50 | 542,909 |
| 2020-11-27 | $48.54 | $49.12 | $48.24 | $48.61 | $47.17 | 185,833 |
| 2020-11-25 | $48.73 | $49.07 | $48.26 | $48.55 | $47.12 | 642,703 |
| 2020-11-24 | $49.65 | $50.01 | $48.44 | $48.53 | $47.10 | 509,320 |
| 2020-11-23 | $49.04 | $49.90 | $48.84 | $49.25 | $47.80 | 680,469 |
| 2020-11-20 | $48.50 | $49.02 | $48.03 | $48.76 | $47.32 | 794,985 |
| 2020-11-19 | $48.36 | $48.97 | $47.91 | $48.46 | $47.03 | 474,919 |
| 2020-11-18 | $50.29 | $50.48 | $48.43 | $48.48 | $47.05 | 650,164 |
| 2020-11-17 | $49.84 | $50.52 | $49.42 | $50.21 | $48.73 | 437,668 |
| 2020-11-16 | $51.57 | $51.68 | $49.96 | $50.27 | $48.79 | 602,817 |
| 2020-11-13 | $49.73 | $50.75 | $49.37 | $50.71 | $49.21 | 599,522 |
| 2020-11-12 | $50.56 | $50.56 | $49.20 | $49.57 | $48.11 | 543,663 |
| 2020-11-11 | $50.24 | $51.60 | $49.15 | $50.43 | $48.94 | 693,218 |
| 2020-11-10 | $47.19 | $49.93 | $46.82 | $49.83 | $48.36 | 883,462 |
| 2020-11-09 | $52.00 | $53.00 | $47.27 | $47.36 | $45.96 | 957,779 |
| 2020-11-06 | $50.00 | $50.56 | $49.39 | $49.59 | $48.13 | 373,316 |
| 2020-11-05 | $50.45 | $51.06 | $49.96 | $50.16 | $48.68 | 424,782 |
| 2020-11-04 | $49.06 | $51.07 | $49.06 | $50.21 | $48.73 | 648,579 |
| 2020-11-03 | $47.96 | $49.28 | $47.75 | $49.09 | $47.64 | 502,210 |
| 2020-11-02 | $46.98 | $47.49 | $46.60 | $47.46 | $46.06 | 539,859 |
| 2020-10-30 | $47.22 | $47.35 | $45.95 | $46.46 | $45.09 | 683,305 |
| 2020-10-29 | $47.17 | $47.59 | $46.45 | $47.35 | $45.95 | 615,006 |
| 2020-10-28 | $47.06 | $47.36 | $46.71 | $47.09 | $45.70 | 494,317 |
| 2020-10-27 | $47.92 | $48.37 | $47.67 | $47.70 | $46.29 | 368,511 |
| 2020-10-26 | $47.83 | $48.11 | $47.26 | $47.65 | $46.24 | 485,949 |
| 2020-10-23 | $48.42 | $48.42 | $47.96 | $48.21 | $46.79 | 493,836 |
| 2020-10-22 | $48.07 | $48.39 | $47.82 | $48.05 | $46.63 | 457,642 |
| 2020-10-21 | $49.75 | $49.95 | $47.86 | $48.05 | $46.63 | 744,273 |
| 2020-10-20 | $48.92 | $49.14 | $48.53 | $48.67 | $47.23 | 541,935 |
| 2020-10-19 | $49.09 | $49.23 | $48.49 | $48.55 | $47.12 | 443,999 |
| 2020-10-16 | $49.46 | $49.60 | $48.83 | $48.94 | $47.49 | 432,036 |
| 2020-10-15 | $48.32 | $49.69 | $48.25 | $49.40 | $47.94 | 414,964 |
| 2020-10-14 | $50.48 | $50.87 | $48.74 | $48.80 | $47.36 | 946,555 |
| 2020-10-13 | $51.85 | $52.00 | $50.38 | $50.81 | $49.31 | 587,257 |
| 2020-10-12 | $51.69 | $52.31 | $51.15 | $52.16 | $50.62 | 354,387 |
| 2020-10-09 | $51.29 | $51.72 | $50.83 | $51.37 | $49.85 | 538,067 |
| 2020-10-08 | $50.09 | $51.00 | $49.86 | $50.91 | $49.41 | 613,323 |
| 2020-10-07 | $49.92 | $50.09 | $49.55 | $49.73 | $48.26 | 666,500 |
| 2020-10-06 | $49.57 | $50.53 | $48.97 | $49.72 | $48.25 | 856,237 |
| 2020-10-05 | $48.53 | $49.52 | $47.98 | $49.32 | $47.86 | 872,935 |
| 2020-10-02 | $46.36 | $48.49 | $45.99 | $48.37 | $46.94 | 865,875 |
| 2020-10-01 | $45.96 | $47.13 | $45.37 | $47.05 | $45.66 | 868,301 |
| 2020-09-30 | $46.32 | $46.50 | $44.98 | $45.76 | $44.41 | 1,032,432 |
| 2020-09-29 | $46.14 | $46.41 | $45.47 | $45.89 | $44.53 | 634,250 |
| 2020-09-28 | $45.35 | $46.41 | $45.09 | $46.41 | $44.83 | 828,875 |
| 2020-09-25 | $43.78 | $44.82 | $43.61 | $44.74 | $43.22 | 617,186 |
| 2020-09-24 | $44.25 | $45.02 | $43.83 | $43.94 | $42.44 | 729,644 |
| 2020-09-23 | $45.31 | $45.80 | $44.12 | $44.22 | $42.71 | 1,105,559 |
| 2020-09-22 | $44.72 | $45.72 | $44.52 | $45.10 | $43.56 | 931,440 |
| 2020-09-21 | $44.84 | $45.24 | $44.03 | $44.53 | $43.01 | 793,290 |
| 2020-09-18 | $46.26 | $46.38 | $45.44 | $45.55 | $44.00 | 1,723,133 |
| 2020-09-17 | $47.01 | $47.26 | $46.22 | $46.29 | $44.71 | 769,357 |
| 2020-09-16 | $47.59 | $48.27 | $47.23 | $47.34 | $45.73 | 939,094 |
| 2020-09-15 | $47.12 | $47.79 | $47.01 | $47.17 | $45.56 | 711,531 |
| 2020-09-14 | $46.24 | $47.12 | $46.14 | $47.00 | $45.40 | 580,064 |
| 2020-09-11 | $46.82 | $46.82 | $45.52 | $45.98 | $44.41 | 398,597 |
| 2020-09-10 | $46.75 | $46.93 | $46.30 | $46.62 | $45.03 | 874,705 |
| 2020-09-09 | $46.49 | $47.16 | $46.45 | $46.86 | $45.26 | 952,246 |
| 2020-09-08 | $46.92 | $46.92 | $45.93 | $46.19 | $44.62 | 1,609,804 |
| 2020-09-04 | $48.20 | $48.52 | $46.30 | $47.31 | $45.70 | 794,530 |
| 2020-09-03 | $48.94 | $49.14 | $47.74 | $47.91 | $46.28 | 910,459 |
| 2020-09-02 | $47.84 | $48.93 | $47.66 | $48.90 | $47.23 | 840,368 |
| 2020-09-01 | $47.75 | $48.05 | $47.30 | $47.65 | $46.03 | 710,555 |
| 2020-08-31 | $48.16 | $48.29 | $47.67 | $47.98 | $46.35 | 1,418,479 |
| 2020-08-28 | $48.15 | $48.30 | $47.76 | $48.10 | $46.46 | 584,566 |
| 2020-08-27 | $47.84 | $48.45 | $47.84 | $48.09 | $46.45 | 1,358,081 |
| 2020-08-26 | $47.58 | $47.91 | $47.10 | $47.66 | $46.04 | 864,863 |
| 2020-08-25 | $47.51 | $47.62 | $47.14 | $47.61 | $45.99 | 659,118 |
| 2020-08-24 | $47.06 | $47.45 | $46.56 | $47.40 | $45.79 | 764,535 |
| 2020-08-21 | $47.24 | $47.45 | $46.41 | $47.13 | $45.52 | 1,837,596 |
| 2020-08-20 | $46.24 | $47.45 | $46.24 | $47.28 | $45.67 | 997,132 |
| 2020-08-19 | $46.93 | $46.97 | $46.21 | $46.47 | $44.89 | 893,903 |
| 2020-08-18 | $46.70 | $46.95 | $46.39 | $46.86 | $45.26 | 848,519 |
| 2020-08-17 | $45.82 | $46.96 | $45.54 | $46.76 | $45.17 | 1,052,799 |
| 2020-08-14 | $46.30 | $46.68 | $45.66 | $45.77 | $44.21 | 558,624 |
| 2020-08-13 | $46.70 | $47.17 | $46.44 | $46.50 | $44.92 | 714,641 |
| 2020-08-12 | $46.20 | $46.97 | $46.13 | $46.90 | $45.30 | 757,239 |
| 2020-08-11 | $47.50 | $47.50 | $45.99 | $45.99 | $44.42 | 1,179,410 |
| 2020-08-10 | $47.89 | $47.90 | $47.12 | $47.14 | $45.53 | 1,057,874 |
| 2020-08-07 | $47.08 | $48.12 | $47.08 | $47.90 | $46.27 | 1,558,659 |
| 2020-08-06 | $47.73 | $48.09 | $47.19 | $47.33 | $45.72 | 964,890 |
| 2020-08-05 | $47.88 | $48.08 | $46.80 | $47.79 | $46.16 | 2,107,855 |
| 2020-08-04 | $46.90 | $47.98 | $46.81 | $47.74 | $46.11 | 1,336,774 |
| 2020-08-03 | $46.77 | $47.22 | $46.37 | $47.12 | $45.52 | 1,631,624 |
| 2020-07-31 | $47.44 | $47.58 | $45.75 | $46.93 | $45.33 | 20,287,766 |
| 2020-07-30 | $46.10 | $48.08 | $46.01 | $47.62 | $46.00 | 3,918,061 |
| 2020-07-29 | $46.24 | $46.68 | $45.78 | $46.54 | $44.95 | 4,262,105 |
| 2020-07-28 | $41.82 | $43.44 | $41.61 | $43.21 | $41.74 | 1,626,847 |
| 2020-07-27 | $41.67 | $41.84 | $40.73 | $41.80 | $40.38 | 1,359,638 |
| 2020-07-24 | $41.68 | $42.08 | $41.24 | $41.88 | $40.45 | 628,405 |
| 2020-07-23 | $40.94 | $42.49 | $40.79 | $41.73 | $40.31 | 896,662 |
| 2020-07-22 | $40.92 | $41.31 | $39.33 | $41.05 | $39.65 | 1,430,694 |
| 2020-07-21 | $41.10 | $41.42 | $40.83 | $40.83 | $39.44 | 1,567,545 |
| 2020-07-20 | $41.25 | $41.35 | $40.67 | $40.70 | $39.31 | 1,091,851 |
| 2020-07-17 | $40.95 | $41.40 | $40.65 | $41.25 | $39.85 | 1,055,108 |
| 2020-07-16 | $41.40 | $41.78 | $40.68 | $40.70 | $39.31 | 896,970 |
| 2020-07-15 | $42.63 | $42.66 | $41.25 | $41.73 | $40.31 | 931,534 |
| 2020-07-14 | $41.77 | $42.29 | $41.59 | $42.21 | $40.77 | 628,653 |
| 2020-07-13 | $42.07 | $42.80 | $41.70 | $41.76 | $40.34 | 504,866 |
| 2020-07-10 | $41.73 | $42.02 | $41.41 | $41.84 | $40.41 | 767,589 |
| 2020-07-09 | $42.14 | $42.16 | $41.33 | $41.88 | $40.45 | 616,760 |
| 2020-07-08 | $42.45 | $42.67 | $42.13 | $42.29 | $40.85 | 996,200 |
| 2020-07-07 | $42.49 | $43.26 | $42.29 | $42.29 | $40.85 | 1,292,386 |
| 2020-07-06 | $43.89 | $43.89 | $43.01 | $43.13 | $41.66 | 743,933 |
| 2020-07-02 | $43.33 | $43.57 | $42.39 | $42.88 | $41.42 | 688,343 |
| 2020-07-01 | $41.58 | $42.70 | $41.57 | $42.61 | $41.16 | 709,547 |
| 2020-06-30 | $41.18 | $41.82 | $41.13 | $41.43 | $40.02 | 1,055,068 |
| 2020-06-29 | $41.09 | $41.31 | $40.48 | $41.16 | $39.76 | 1,082,512 |
| 2020-06-26 | $40.22 | $41.57 | $40.02 | $41.03 | $39.43 | 12,747,544 |
| 2020-06-25 | $39.40 | $40.47 | $38.87 | $40.41 | $38.83 | 1,765,426 |
| 2020-06-24 | $40.32 | $40.45 | $38.61 | $39.72 | $38.17 | 1,500,379 |
| 2020-06-23 | $41.50 | $41.63 | $40.71 | $40.92 | $39.32 | 1,047,856 |
| 2020-06-22 | $40.75 | $40.93 | $39.31 | $40.90 | $39.30 | 1,140,536 |
| 2020-06-19 | $42.31 | $42.45 | $40.88 | $40.99 | $39.39 | 2,407,203 |
| 2020-06-18 | $41.95 | $42.34 | $41.56 | $41.83 | $40.20 | 891,541 |
| 2020-06-17 | $43.03 | $43.34 | $42.02 | $42.48 | $40.82 | 1,059,795 |
| 2020-06-16 | $43.19 | $43.40 | $42.08 | $42.72 | $41.05 | 1,153,022 |
| 2020-06-15 | $39.69 | $42.01 | $39.50 | $41.72 | $40.09 | 1,291,764 |
| 2020-06-12 | $40.53 | $41.06 | $39.18 | $40.99 | $39.39 | 1,446,668 |
| 2020-06-11 | $39.72 | $40.09 | $38.64 | $39.14 | $37.61 | 1,313,408 |
| 2020-06-10 | $41.86 | $41.87 | $40.51 | $41.65 | $40.02 | 1,018,211 |
| 2020-06-09 | $41.50 | $42.22 | $41.29 | $42.05 | $40.41 | 1,105,368 |
| 2020-06-08 | $43.67 | $43.81 | $42.15 | $42.34 | $40.69 | 1,122,864 |
| 2020-06-05 | $42.16 | $43.52 | $41.57 | $43.21 | $41.52 | 1,740,245 |
| 2020-06-04 | $41.44 | $41.85 | $40.53 | $40.85 | $39.25 | 892,645 |
| 2020-06-03 | $40.60 | $42.09 | $40.51 | $41.80 | $40.17 | 1,586,361 |
| 2020-06-02 | $40.58 | $40.66 | $39.90 | $40.13 | $38.56 | 1,044,383 |
| 2020-06-01 | $39.81 | $40.68 | $39.31 | $40.04 | $38.48 | 1,614,600 |
| 2020-05-29 | $39.80 | $40.12 | $39.10 | $39.80 | $38.24 | 1,217,854 |
| 2020-05-28 | $39.99 | $40.33 | $39.31 | $40.11 | $38.54 | 1,098,891 |
| 2020-05-27 | $40.98 | $41.00 | $38.69 | $39.55 | $38.00 | 1,380,679 |
| 2020-05-26 | $40.18 | $40.49 | $39.64 | $39.88 | $38.32 | 713,205 |
| 2020-05-22 | $39.24 | $39.36 | $38.56 | $38.77 | $37.25 | 548,529 |
| 2020-05-21 | $39.50 | $39.97 | $39.12 | $39.12 | $37.59 | 707,762 |
| 2020-05-20 | $39.64 | $39.74 | $39.03 | $39.71 | $38.16 | 997,245 |
| 2020-05-19 | $38.57 | $38.90 | $37.78 | $38.69 | $37.18 | 817,273 |
| 2020-05-18 | $38.56 | $39.90 | $38.51 | $38.98 | $37.46 | 1,121,377 |
| 2020-05-15 | $37.04 | $37.64 | $36.31 | $37.07 | $35.62 | 941,933 |
| 2020-05-14 | $36.83 | $37.34 | $35.68 | $37.25 | $35.79 | 1,377,767 |
| 2020-05-13 | $38.36 | $38.68 | $37.66 | $37.76 | $36.28 | 1,750,447 |
| 2020-05-12 | $39.70 | $40.03 | $38.62 | $38.66 | $37.15 | 4,148,946 |
| 2020-05-11 | $40.07 | $41.19 | $40.07 | $40.69 | $39.10 | 775,302 |
| 2020-05-08 | $41.17 | $41.20 | $40.31 | $40.84 | $39.24 | 674,273 |
| 2020-05-07 | $40.34 | $40.49 | $39.92 | $40.31 | $38.73 | 720,522 |
| 2020-05-06 | $39.50 | $40.03 | $39.34 | $39.65 | $38.10 | 738,039 |
| 2020-05-05 | $37.37 | $39.40 | $37.11 | $39.19 | $37.66 | 1,255,319 |
| 2020-05-04 | $38.02 | $39.10 | $38.02 | $38.73 | $37.22 | 1,131,374 |
| 2020-05-01 | $39.73 | $40.51 | $39.02 | $39.71 | $38.16 | 1,036,919 |
| 2020-04-30 | $40.91 | $41.05 | $39.73 | $40.72 | $39.13 | 1,102,973 |
| 2020-04-29 | $42.34 | $42.34 | $40.89 | $41.72 | $40.09 | 902,834 |
| 2020-04-28 | $41.81 | $41.87 | $40.61 | $40.90 | $39.30 | 404,606 |
| 2020-04-27 | $39.27 | $40.75 | $39.05 | $40.36 | $38.78 | 780,298 |
| 2020-04-24 | $38.89 | $39.09 | $38.27 | $38.65 | $37.14 | 1,162,223 |
| 2020-04-23 | $39.38 | $39.95 | $38.39 | $38.73 | $37.22 | 1,141,104 |
| 2020-04-22 | $40.24 | $40.69 | $39.40 | $39.45 | $37.91 | 808,597 |
| 2020-04-21 | $39.12 | $40.51 | $38.73 | $39.42 | $37.88 | 860,318 |
| 2020-04-20 | $40.77 | $41.36 | $40.20 | $40.49 | $38.91 | 840,760 |
| 2020-04-17 | $42.04 | $42.45 | $41.43 | $41.61 | $39.98 | 714,137 |
| 2020-04-16 | $41.04 | $41.04 | $39.86 | $40.86 | $39.26 | 1,092,553 |
| 2020-04-15 | $41.11 | $41.81 | $40.17 | $40.83 | $39.23 | 856,492 |
| 2020-04-14 | $42.45 | $43.06 | $42.02 | $42.65 | $40.98 | 402,187 |
| 2020-04-13 | $43.80 | $44.54 | $41.00 | $41.14 | $39.53 | 672,773 |
| 2020-04-09 | $41.21 | $44.93 | $41.02 | $44.48 | $42.74 | 736,411 |
| 2020-04-08 | $38.80 | $40.49 | $38.05 | $40.22 | $38.65 | 670,836 |
| 2020-04-07 | $39.89 | $40.03 | $37.78 | $38.12 | $36.63 | 1,110,071 |
| 2020-04-06 | $37.82 | $38.88 | $37.38 | $38.19 | $36.70 | 1,134,209 |
| 2020-04-03 | $36.51 | $36.90 | $35.30 | $36.12 | $34.71 | 900,353 |
| 2020-04-02 | $36.51 | $37.73 | $36.26 | $36.98 | $35.53 | 1,156,383 |
| 2020-04-01 | $39.01 | $39.11 | $35.70 | $37.24 | $35.78 | 1,198,638 |
| 2020-03-31 | $41.00 | $41.33 | $38.88 | $41.01 | $39.41 | 1,267,968 |
| 2020-03-30 | $39.72 | $41.64 | $37.91 | $41.37 | $39.75 | 796,793 |
| 2020-03-27 | $37.27 | $40.75 | $36.93 | $39.29 | $37.56 | 1,073,134 |
| 2020-03-26 | $36.19 | $38.70 | $35.72 | $38.58 | $36.88 | 1,232,833 |
| 2020-03-25 | $36.20 | $37.49 | $34.60 | $35.83 | $34.25 | 973,952 |
| 2020-03-24 | $36.00 | $36.50 | $34.50 | $36.36 | $34.76 | 1,331,524 |
| 2020-03-23 | $33.87 | $35.88 | $31.79 | $35.00 | $33.46 | 873,601 |
| 2020-03-20 | $35.00 | $36.46 | $32.87 | $33.95 | $32.45 | 2,354,843 |
| 2020-03-19 | $35.01 | $36.70 | $33.32 | $35.75 | $34.18 | 1,554,893 |
| 2020-03-18 | $34.30 | $36.73 | $33.11 | $35.43 | $33.87 | 1,730,277 |
| 2020-03-17 | $35.51 | $38.62 | $34.49 | $36.68 | $35.06 | 1,749,966 |
| 2020-03-16 | $40.00 | $40.16 | $34.73 | $34.82 | $33.29 | 1,304,122 |
| 2020-03-13 | $41.63 | $43.71 | $38.92 | $43.71 | $41.78 | 1,100,528 |
| 2020-03-12 | $40.14 | $42.21 | $37.83 | $39.58 | $37.84 | 984,153 |
| 2020-03-11 | $44.94 | $44.99 | $42.50 | $42.83 | $40.94 | 1,307,803 |
| 2020-03-10 | $44.76 | $46.18 | $42.44 | $46.13 | $44.10 | 721,258 |
| 2020-03-09 | $47.00 | $47.63 | $43.53 | $43.79 | $41.86 | 974,637 |
| 2020-03-06 | $48.67 | $49.75 | $47.35 | $48.88 | $46.73 | 817,497 |
| 2020-03-05 | $48.97 | $50.02 | $48.76 | $49.99 | $47.79 | 880,776 |
| 2020-03-04 | $48.60 | $50.00 | $48.56 | $49.95 | $47.75 | 687,461 |
| 2020-03-03 | $47.89 | $49.23 | $47.14 | $47.78 | $45.68 | 925,908 |
| 2020-03-02 | $47.05 | $48.05 | $46.17 | $47.99 | $45.88 | 978,001 |
| 2020-02-28 | $46.12 | $46.81 | $44.75 | $46.77 | $44.71 | 1,249,005 |
| 2020-02-27 | $49.32 | $50.13 | $47.11 | $47.12 | $45.04 | 959,827 |
| 2020-02-26 | $50.40 | $50.94 | $49.96 | $50.00 | $47.80 | 661,392 |
| 2020-02-25 | $51.92 | $52.08 | $50.35 | $50.37 | $48.15 | 455,134 |
| 2020-02-24 | $52.50 | $52.94 | $51.73 | $51.82 | $49.54 | 458,602 |
| 2020-02-21 | $53.17 | $53.48 | $52.83 | $53.35 | $51.00 | 408,395 |
| 2020-02-20 | $52.47 | $52.99 | $52.17 | $52.94 | $50.61 | 441,450 |
| 2020-02-19 | $52.75 | $52.87 | $52.45 | $52.56 | $50.24 | 414,932 |
| 2020-02-18 | $53.09 | $53.27 | $52.17 | $52.66 | $50.34 | 436,200 |
| 2020-02-14 | $51.88 | $52.86 | $51.86 | $52.86 | $50.53 | 460,735 |
| 2020-02-13 | $50.80 | $51.81 | $50.80 | $51.73 | $49.45 | 344,231 |
| 2020-02-12 | $51.15 | $51.17 | $49.77 | $50.90 | $48.66 | 597,596 |
| 2020-02-11 | $50.36 | $50.72 | $50.32 | $50.50 | $48.28 | 490,013 |
| 2020-02-10 | $49.74 | $50.26 | $49.55 | $50.18 | $47.97 | 194,444 |
| 2020-02-07 | $49.51 | $49.75 | $49.25 | $49.66 | $47.47 | 289,730 |
| 2020-02-06 | $49.18 | $49.56 | $48.95 | $49.50 | $47.32 | 317,374 |
| 2020-02-05 | $49.25 | $49.38 | $48.68 | $49.14 | $46.98 | 388,074 |
| 2020-02-04 | $48.46 | $49.23 | $48.20 | $49.10 | $46.94 | 331,068 |
| 2020-02-03 | $48.44 | $48.57 | $48.09 | $48.33 | $46.20 | 430,191 |
| 2020-01-31 | $48.93 | $49.05 | $47.95 | $48.19 | $46.07 | 434,457 |
| 2020-01-30 | $48.61 | $49.11 | $48.57 | $49.09 | $46.93 | 361,571 |
| 2020-01-29 | $48.47 | $48.72 | $48.14 | $48.63 | $46.49 | 266,741 |
| 2020-01-28 | $48.78 | $49.15 | $48.36 | $48.43 | $46.30 | 407,696 |
| 2020-01-27 | $48.14 | $48.85 | $47.98 | $48.73 | $46.58 | 499,362 |
| 2020-01-24 | $48.70 | $48.70 | $48.25 | $48.54 | $46.40 | 567,859 |
| 2020-01-23 | $47.51 | $48.70 | $47.25 | $48.57 | $46.43 | 502,760 |
| 2020-01-22 | $48.43 | $48.58 | $47.36 | $47.47 | $45.38 | 570,947 |
| 2020-01-21 | $47.73 | $48.27 | $47.59 | $48.26 | $46.13 | 742,920 |
| 2020-01-17 | $47.41 | $47.90 | $47.19 | $47.75 | $45.65 | 617,603 |
| 2020-01-16 | $46.90 | $47.30 | $46.85 | $47.20 | $45.12 | 377,245 |
| 2020-01-15 | $46.26 | $47.01 | $46.26 | $46.80 | $44.74 | 433,551 |
| 2020-01-14 | $46.78 | $46.78 | $46.12 | $46.23 | $44.19 | 415,762 |
| 2020-01-13 | $45.91 | $46.74 | $45.85 | $46.74 | $44.68 | 386,912 |
| 2020-01-10 | $45.21 | $45.92 | $45.06 | $45.91 | $43.89 | 920,131 |
| 2020-01-09 | $44.88 | $45.49 | $44.84 | $45.24 | $43.25 | 565,638 |
| 2020-01-08 | $45.20 | $45.20 | $44.49 | $44.86 | $42.88 | 979,408 |
| 2020-01-07 | $45.36 | $45.64 | $45.11 | $45.28 | $43.29 | 582,056 |
| 2020-01-06 | $45.71 | $46.13 | $45.53 | $45.64 | $43.63 | 395,785 |
| 2020-01-03 | $44.96 | $45.93 | $44.85 | $45.84 | $43.82 | 443,794 |
| 2020-01-02 | $45.94 | $45.94 | $44.68 | $45.19 | $43.20 | 523,830 |
| 2019-12-31 | $45.29 | $45.84 | $45.18 | $45.67 | $43.66 | 609,451 |
| 2019-12-30 | $45.37 | $45.37 | $44.92 | $45.25 | $43.26 | 324,598 |
| 2019-12-27 | $45.13 | $45.51 | $45.05 | $45.51 | $43.33 | 329,345 |
| 2019-12-26 | $44.93 | $45.15 | $44.76 | $45.01 | $42.85 | 201,709 |
| 2019-12-24 | $44.80 | $44.92 | $44.55 | $44.85 | $42.70 | 100,035 |
| 2019-12-23 | $45.20 | $45.27 | $44.66 | $44.80 | $42.65 | 391,934 |
| 2019-12-20 | $44.92 | $45.38 | $44.91 | $45.09 | $42.93 | 980,692 |
| 2019-12-19 | $44.87 | $45.10 | $44.66 | $44.90 | $42.75 | 937,822 |
| 2019-12-18 | $44.95 | $45.13 | $44.65 | $44.86 | $42.71 | 894,956 |
| 2019-12-17 | $45.85 | $46.00 | $44.75 | $44.87 | $42.72 | 614,172 |
| 2019-12-16 | $45.57 | $45.79 | $45.10 | $45.74 | $43.55 | 580,492 |
| 2019-12-13 | $45.49 | $45.82 | $45.00 | $45.42 | $43.24 | 648,423 |
| 2019-12-12 | $46.20 | $46.45 | $45.34 | $45.50 | $43.32 | 770,997 |
| 2019-12-11 | $46.88 | $46.94 | $46.05 | $46.19 | $43.98 | 463,857 |
| 2019-12-10 | $47.00 | $47.17 | $46.69 | $46.84 | $44.59 | 388,837 |
| 2019-12-09 | $47.09 | $47.20 | $46.84 | $46.91 | $44.66 | 511,105 |
| 2019-12-06 | $47.34 | $47.45 | $46.94 | $47.03 | $44.78 | 877,749 |
| 2019-12-05 | $46.82 | $47.30 | $46.61 | $47.18 | $44.92 | 902,620 |
| 2019-12-04 | $48.20 | $48.30 | $46.78 | $46.99 | $44.74 | 1,047,375 |
| 2019-12-03 | $47.38 | $48.22 | $47.06 | $48.20 | $45.89 | 1,746,556 |
| 2019-12-02 | $47.75 | $47.92 | $47.28 | $47.44 | $45.17 | 934,031 |
| 2019-11-29 | $47.97 | $48.23 | $47.77 | $47.86 | $45.57 | 649,735 |
| 2019-11-27 | $47.36 | $48.06 | $47.15 | $47.93 | $45.63 | 864,929 |
| 2019-11-26 | $46.35 | $47.36 | $46.35 | $47.32 | $45.05 | 1,197,492 |
| 2019-11-25 | $46.29 | $46.87 | $46.00 | $46.44 | $44.21 | 400,010 |
| 2019-11-22 | $46.59 | $46.61 | $46.02 | $46.14 | $43.93 | 279,922 |
| 2019-11-21 | $46.83 | $47.09 | $46.41 | $46.44 | $44.21 | 809,833 |
| 2019-11-20 | $46.77 | $47.32 | $46.74 | $46.87 | $44.62 | 555,344 |
| 2019-11-19 | $46.96 | $47.04 | $46.66 | $46.80 | $44.56 | 1,089,883 |
| 2019-11-18 | $46.90 | $47.21 | $46.67 | $46.79 | $44.55 | 478,455 |
| 2019-11-15 | $46.80 | $47.07 | $46.55 | $46.97 | $44.72 | 375,821 |
| 2019-11-14 | $46.33 | $46.90 | $46.13 | $46.77 | $44.53 | 468,843 |
| 2019-11-13 | $46.00 | $46.51 | $45.97 | $46.20 | $43.99 | 496,254 |
| 2019-11-12 | $46.37 | $46.81 | $45.92 | $45.94 | $43.74 | 671,476 |
| 2019-11-11 | $46.28 | $46.61 | $46.03 | $46.22 | $44.00 | 401,821 |
| 2019-11-08 | $46.29 | $46.56 | $46.01 | $46.26 | $44.04 | 290,723 |
| 2019-11-07 | $46.51 | $46.70 | $45.93 | $46.18 | $43.97 | 679,523 |
| 2019-11-06 | $46.71 | $47.20 | $46.63 | $46.65 | $44.41 | 420,267 |
| 2019-11-05 | $47.48 | $47.48 | $46.31 | $46.52 | $44.29 | 553,010 |
| 2019-11-04 | $47.49 | $47.69 | $47.07 | $47.47 | $45.19 | 612,428 |
| 2019-11-01 | $48.00 | $48.22 | $47.25 | $47.41 | $45.14 | 926,173 |
| 2019-10-31 | $48.04 | $48.80 | $47.63 | $48.09 | $45.78 | 815,104 |
| 2019-10-30 | $48.30 | $48.58 | $47.13 | $48.06 | $45.76 | 707,842 |
| 2019-10-29 | $47.73 | $48.37 | $47.73 | $48.04 | $45.74 | 726,255 |
| 2019-10-28 | $47.37 | $47.92 | $47.24 | $47.90 | $45.60 | 667,789 |
| 2019-10-25 | $47.21 | $47.41 | $46.93 | $47.25 | $44.98 | 572,912 |
| 2019-10-24 | $46.88 | $47.39 | $46.72 | $47.26 | $44.99 | 474,792 |
| 2019-10-23 | $46.72 | $46.84 | $46.22 | $46.84 | $44.59 | 659,227 |
| 2019-10-22 | $46.97 | $47.09 | $46.52 | $46.67 | $44.43 | 977,819 |
| 2019-10-21 | $46.44 | $46.98 | $46.44 | $46.98 | $44.73 | 501,825 |
| 2019-10-18 | $46.15 | $46.54 | $45.99 | $46.44 | $44.21 | 485,824 |
| 2019-10-17 | $46.15 | $46.52 | $46.00 | $46.23 | $44.01 | 505,384 |
| 2019-10-16 | $45.61 | $46.21 | $45.14 | $46.20 | $43.99 | 877,304 |
| 2019-10-15 | $45.55 | $45.92 | $45.50 | $45.69 | $43.50 | 800,205 |
| 2019-10-14 | $45.50 | $45.62 | $45.19 | $45.59 | $43.40 | 487,497 |
| 2019-10-11 | $45.16 | $45.65 | $45.00 | $45.45 | $43.27 | 737,912 |
| 2019-10-10 | $44.59 | $45.11 | $44.46 | $45.01 | $42.85 | 531,952 |
| 2019-10-09 | $44.88 | $45.13 | $44.37 | $44.57 | $42.43 | 472,512 |
| 2019-10-08 | $44.86 | $45.17 | $44.50 | $44.75 | $42.60 | 598,936 |
| 2019-10-07 | $44.50 | $45.23 | $44.29 | $44.94 | $42.79 | 405,502 |
| 2019-10-04 | $44.60 | $44.83 | $44.38 | $44.60 | $42.46 | 966,885 |
| 2019-10-03 | $44.31 | $44.89 | $44.13 | $44.50 | $42.37 | 440,096 |
| 2019-10-02 | $43.89 | $44.38 | $43.81 | $44.36 | $42.23 | 774,824 |
| 2019-10-01 | $44.01 | $44.12 | $43.47 | $44.03 | $41.92 | 552,229 |
| 2019-09-30 | $43.98 | $44.42 | $43.98 | $44.02 | $41.91 | 587,115 |
| 2019-09-27 | $44.40 | $44.52 | $43.68 | $44.00 | $41.89 | 409,772 |
| 2019-09-26 | $44.00 | $44.70 | $44.00 | $44.50 | $42.19 | 435,536 |
| 2019-09-25 | $43.84 | $44.00 | $43.69 | $43.90 | $41.62 | 593,055 |
| 2019-09-24 | $44.45 | $44.57 | $43.71 | $43.95 | $41.67 | 656,564 |
| 2019-09-23 | $44.12 | $44.82 | $44.07 | $44.44 | $42.13 | 522,431 |
| 2019-09-20 | $44.32 | $44.59 | $43.99 | $44.12 | $41.83 | 2,904,272 |
| 2019-09-19 | $44.16 | $44.65 | $44.16 | $44.35 | $42.05 | 892,036 |
| 2019-09-18 | $44.42 | $44.72 | $43.41 | $43.98 | $41.70 | 794,662 |
| 2019-09-17 | $44.49 | $44.91 | $44.28 | $44.55 | $42.24 | 494,947 |
| 2019-09-16 | $43.99 | $44.64 | $43.91 | $44.49 | $42.18 | 527,832 |
| 2019-09-13 | $43.94 | $44.62 | $43.73 | $43.97 | $41.69 | 667,015 |
| 2019-09-12 | $43.81 | $44.16 | $43.68 | $43.90 | $41.62 | 519,320 |
| 2019-09-11 | $43.30 | $43.46 | $42.76 | $43.36 | $41.11 | 628,197 |
| 2019-09-10 | $44.12 | $44.13 | $42.94 | $43.20 | $40.96 | 663,827 |
| 2019-09-09 | $43.96 | $44.37 | $43.76 | $44.28 | $41.98 | 417,427 |
| 2019-09-06 | $44.33 | $44.35 | $43.91 | $44.01 | $41.72 | 567,289 |
| 2019-09-05 | $44.44 | $44.92 | $44.20 | $44.32 | $42.02 | 699,696 |
| 2019-09-04 | $44.20 | $44.56 | $44.03 | $44.35 | $42.05 | 469,241 |
| 2019-09-03 | $44.10 | $44.53 | $43.83 | $43.99 | $41.71 | 666,941 |
| 2019-08-30 | $44.10 | $44.30 | $43.81 | $44.19 | $41.90 | 456,544 |
| 2019-08-29 | $43.57 | $44.05 | $43.51 | $43.99 | $41.71 | 328,255 |
| 2019-08-28 | $43.05 | $43.41 | $42.89 | $43.32 | $41.07 | 426,863 |
| 2019-08-27 | $43.50 | $43.70 | $42.99 | $43.01 | $40.78 | 953,172 |
| 2019-08-26 | $43.00 | $43.31 | $42.79 | $43.29 | $41.04 | 392,333 |
| 2019-08-23 | $43.58 | $43.81 | $42.52 | $42.66 | $40.44 | 473,600 |
| 2019-08-22 | $43.29 | $43.76 | $42.97 | $43.68 | $41.41 | 460,766 |
| 2019-08-21 | $43.48 | $43.60 | $43.15 | $43.25 | $41.00 | 418,712 |
| 2019-08-20 | $43.79 | $43.81 | $43.09 | $43.25 | $41.00 | 493,185 |
| 2019-08-19 | $43.82 | $44.03 | $43.47 | $43.78 | $41.51 | 493,522 |
| 2019-08-16 | $42.85 | $43.65 | $42.85 | $43.50 | $41.24 | 1,036,362 |
| 2019-08-15 | $42.13 | $42.91 | $42.13 | $42.82 | $40.60 | 840,744 |
| 2019-08-14 | $41.91 | $42.38 | $41.82 | $42.07 | $39.89 | 412,117 |
| 2019-08-13 | $41.72 | $42.32 | $41.65 | $42.23 | $40.04 | 515,473 |
| 2019-08-12 | $41.97 | $42.14 | $41.74 | $41.75 | $39.58 | 827,765 |
| 2019-08-09 | $41.99 | $42.23 | $41.65 | $42.03 | $39.85 | 500,542 |
| 2019-08-08 | $41.41 | $42.22 | $41.19 | $42.12 | $39.93 | 490,438 |
| 2019-08-07 | $40.77 | $41.52 | $40.50 | $41.32 | $39.17 | 543,191 |
| 2019-08-06 | $40.54 | $41.24 | $40.54 | $40.95 | $38.82 | 772,039 |
| 2019-08-05 | $41.40 | $41.40 | $39.92 | $40.56 | $38.45 | 654,890 |
| 2019-08-02 | $42.19 | $42.19 | $41.57 | $41.73 | $39.56 | 962,863 |
| 2019-08-01 | $41.62 | $42.73 | $41.55 | $42.32 | $40.12 | 941,162 |
| 2019-07-31 | $41.40 | $42.09 | $41.15 | $41.40 | $39.25 | 1,054,172 |
| 2019-07-30 | $41.33 | $41.79 | $41.30 | $41.57 | $39.41 | 1,495,392 |
| 2019-07-29 | $41.61 | $41.92 | $41.43 | $41.51 | $39.35 | 661,345 |
| 2019-07-26 | $41.58 | $41.71 | $41.24 | $41.48 | $39.33 | 861,292 |
| 2019-07-25 | $42.11 | $42.11 | $41.44 | $41.50 | $39.35 | 640,969 |
| 2019-07-24 | $41.88 | $42.01 | $41.62 | $41.95 | $39.77 | 574,892 |
| 2019-07-23 | $41.48 | $41.92 | $41.24 | $41.91 | $39.73 | 298,658 |
| 2019-07-22 | $41.21 | $41.47 | $40.87 | $41.32 | $39.17 | 419,635 |
| 2019-07-19 | $42.16 | $42.32 | $41.08 | $41.14 | $39.00 | 525,325 |
| 2019-07-18 | $42.25 | $42.38 | $41.90 | $42.26 | $40.07 | 566,795 |
| 2019-07-17 | $42.22 | $42.32 | $41.89 | $42.25 | $40.06 | 580,478 |
| 2019-07-16 | $41.92 | $42.28 | $41.75 | $42.22 | $40.03 | 645,720 |
| 2019-07-15 | $42.05 | $42.30 | $41.76 | $41.97 | $39.79 | 528,057 |
| 2019-07-12 | $41.94 | $42.15 | $41.51 | $41.93 | $39.75 | 655,738 |
| 2019-07-11 | $42.29 | $42.29 | $41.47 | $41.91 | $39.73 | 825,524 |
| 2019-07-10 | $42.17 | $42.34 | $41.95 | $42.31 | $40.11 | 673,191 |
| 2019-07-09 | $41.46 | $41.95 | $41.44 | $41.95 | $39.77 | 540,492 |
| 2019-07-08 | $41.49 | $41.67 | $41.31 | $41.47 | $39.32 | 322,802 |
| 2019-07-05 | $41.24 | $41.58 | $40.58 | $41.55 | $39.39 | 434,569 |
| 2019-07-03 | $41.36 | $41.64 | $41.21 | $41.49 | $39.34 | 367,961 |
| 2019-07-02 | $40.46 | $41.31 | $40.44 | $41.29 | $39.15 | 633,427 |
| 2019-07-01 | $40.61 | $40.77 | $39.85 | $40.36 | $38.26 | 922,600 |
| 2019-06-28 | $40.13 | $40.77 | $40.13 | $40.37 | $38.27 | 2,711,998 |
| 2019-06-27 | $39.65 | $40.22 | $39.65 | $40.17 | $38.08 | 690,175 |
| 2019-06-26 | $40.40 | $40.43 | $39.50 | $39.69 | $37.46 | 946,009 |
| 2019-06-25 | $40.84 | $41.20 | $40.37 | $40.47 | $38.19 | 1,020,447 |
| 2019-06-24 | $40.78 | $40.94 | $40.62 | $40.73 | $38.44 | 937,406 |
| 2019-06-21 | $40.83 | $40.83 | $40.22 | $40.69 | $38.40 | 1,735,121 |
| 2019-06-20 | $41.22 | $41.27 | $40.94 | $41.04 | $38.73 | 1,260,936 |
| 2019-06-19 | $40.07 | $41.07 | $40.07 | $41.05 | $38.74 | 768,397 |
| 2019-06-18 | $40.43 | $40.84 | $40.23 | $40.36 | $38.09 | 890,659 |
| 2019-06-17 | $40.12 | $40.47 | $40.07 | $40.27 | $38.00 | 606,064 |
| 2019-06-14 | $40.17 | $40.47 | $39.82 | $40.00 | $37.75 | 557,166 |
| 2019-06-13 | $40.07 | $40.37 | $39.92 | $40.20 | $37.94 | 837,459 |
| 2019-06-12 | $39.54 | $40.00 | $39.49 | $39.94 | $37.69 | 687,697 |
| 2019-06-11 | $39.29 | $39.51 | $39.03 | $39.49 | $37.27 | 1,199,303 |
| 2019-06-10 | $39.48 | $39.49 | $39.17 | $39.22 | $37.01 | 1,194,357 |
| 2019-06-07 | $39.26 | $39.70 | $39.15 | $39.49 | $37.27 | 1,513,514 |
| 2019-06-06 | $38.73 | $39.03 | $38.49 | $39.03 | $36.83 | 704,104 |
| 2019-06-05 | $38.17 | $38.80 | $38.08 | $38.70 | $36.52 | 728,868 |
| 2019-06-04 | $38.21 | $38.30 | $37.52 | $38.07 | $35.93 | 922,346 |
| 2019-06-03 | $37.96 | $38.65 | $37.30 | $38.08 | $35.94 | 935,580 |
| 2019-05-31 | $37.36 | $38.01 | $37.17 | $37.80 | $35.67 | 1,030,136 |
| 2019-05-30 | $37.40 | $37.67 | $37.28 | $37.63 | $35.51 | 835,579 |
| 2019-05-29 | $37.44 | $37.55 | $36.95 | $37.29 | $35.19 | 864,297 |
| 2019-05-28 | $37.59 | $37.80 | $37.48 | $37.54 | $35.43 | 1,086,741 |
| 2019-05-24 | $37.58 | $37.85 | $37.38 | $37.48 | $35.37 | 1,371,638 |
| 2019-05-23 | $37.58 | $37.77 | $37.30 | $37.46 | $35.35 | 837,909 |
| 2019-05-22 | $38.03 | $38.21 | $37.67 | $37.75 | $35.63 | 750,353 |
| 2019-05-21 | $37.75 | $38.05 | $37.75 | $38.00 | $35.86 | 2,101,513 |
| 2019-05-20 | $38.11 | $38.14 | $37.42 | $37.63 | $35.51 | 444,522 |
| 2019-05-17 | $38.00 | $38.27 | $37.88 | $38.24 | $36.09 | 391,746 |
| 2019-05-16 | $38.05 | $38.47 | $38.05 | $38.24 | $36.09 | 329,999 |
| 2019-05-15 | $37.72 | $38.16 | $37.72 | $38.01 | $35.87 | 470,944 |
| 2019-05-14 | $37.94 | $38.00 | $37.71 | $37.90 | $35.77 | 686,001 |
| 2019-05-13 | $37.47 | $37.96 | $37.15 | $37.90 | $35.77 | 866,446 |
| 2019-05-10 | $37.58 | $38.11 | $37.46 | $38.07 | $35.93 | 422,256 |
| 2019-05-09 | $37.62 | $38.11 | $37.10 | $37.61 | $35.49 | 488,347 |
| 2019-05-08 | $37.40 | $37.81 | $37.37 | $37.41 | $35.30 | 488,431 |
| 2019-05-07 | $38.20 | $38.20 | $37.15 | $37.44 | $35.33 | 544,002 |
| 2019-05-06 | $38.35 | $38.61 | $37.92 | $38.10 | $35.96 | 701,320 |
| 2019-05-03 | $38.21 | $38.58 | $37.98 | $38.50 | $36.33 | 1,335,636 |
| 2019-05-02 | $38.33 | $38.84 | $38.13 | $38.20 | $36.05 | 1,008,838 |
| 2019-05-01 | $38.00 | $39.21 | $38.00 | $38.25 | $36.10 | 1,035,188 |
| 2019-04-30 | $37.37 | $37.99 | $37.12 | $37.89 | $35.76 | 788,064 |
| 2019-04-29 | $37.25 | $37.36 | $37.08 | $37.19 | $35.10 | 375,665 |
| 2019-04-26 | $37.23 | $37.32 | $37.07 | $37.20 | $35.11 | 253,021 |
| 2019-04-25 | $36.99 | $37.18 | $36.81 | $37.16 | $35.07 | 330,864 |
| 2019-04-24 | $36.66 | $37.18 | $36.66 | $37.16 | $35.07 | 311,973 |
| 2019-04-23 | $35.92 | $36.66 | $35.90 | $36.61 | $34.55 | 421,728 |
| 2019-04-22 | $36.20 | $36.20 | $35.45 | $35.85 | $33.83 | 316,028 |
| 2019-04-18 | $35.71 | $36.31 | $35.55 | $36.30 | $34.26 | 365,898 |
| 2019-04-17 | $36.14 | $36.14 | $35.51 | $35.74 | $33.73 | 616,657 |
| 2019-04-16 | $37.16 | $37.16 | $35.85 | $36.09 | $34.06 | 581,826 |
| 2019-04-15 | $37.50 | $37.53 | $36.91 | $37.06 | $34.97 | 503,409 |
| 2019-04-12 | $37.19 | $37.50 | $36.96 | $37.49 | $35.38 | 525,338 |
| 2019-04-11 | $37.06 | $37.33 | $36.89 | $37.19 | $35.10 | 1,108,403 |
| 2019-04-10 | $36.48 | $37.01 | $36.38 | $37.01 | $34.93 | 789,757 |
| 2019-04-09 | $36.33 | $36.40 | $36.19 | $36.29 | $34.25 | 812,009 |
| 2019-04-08 | $36.28 | $36.38 | $36.02 | $36.32 | $34.28 | 463,434 |
| 2019-04-05 | $36.20 | $36.45 | $36.10 | $36.36 | $34.31 | 659,720 |
| 2019-04-04 | $36.25 | $36.29 | $36.02 | $36.15 | $34.12 | 464,975 |
| 2019-04-03 | $36.25 | $36.52 | $36.02 | $36.24 | $34.20 | 445,055 |
| 2019-04-02 | $36.06 | $36.24 | $35.52 | $36.22 | $34.18 | 519,485 |
| 2019-04-01 | $35.82 | $36.07 | $35.49 | $36.06 | $34.03 | 483,997 |
| 2019-03-29 | $35.94 | $36.09 | $35.61 | $35.81 | $33.79 | 517,738 |
| 2019-03-28 | $35.54 | $35.91 | $35.48 | $35.90 | $33.88 | 312,739 |
| 2019-03-27 | $35.61 | $35.84 | $35.25 | $35.71 | $33.53 | 495,087 |
| 2019-03-26 | $35.40 | $35.73 | $35.33 | $35.68 | $33.50 | 480,088 |
| 2019-03-25 | $35.39 | $35.43 | $35.09 | $35.26 | $33.11 | 616,501 |
| 2019-03-22 | $35.61 | $35.78 | $35.09 | $35.19 | $33.04 | 516,519 |
| 2019-03-21 | $35.28 | $35.88 | $35.24 | $35.63 | $33.45 | 452,412 |
| 2019-03-20 | $35.47 | $35.65 | $35.11 | $35.38 | $33.22 | 849,212 |
| 2019-03-19 | $35.91 | $36.11 | $35.50 | $35.55 | $33.38 | 669,445 |
| 2019-03-18 | $35.70 | $35.84 | $35.46 | $35.81 | $33.62 | 1,888,254 |
| 2019-03-15 | $35.12 | $35.70 | $35.09 | $35.60 | $33.42 | 1,609,426 |
| 2019-03-14 | $35.17 | $35.41 | $34.96 | $35.27 | $33.11 | 1,452,577 |
| 2019-03-13 | $34.78 | $35.28 | $34.78 | $35.05 | $32.91 | 562,866 |
| 2019-03-12 | $34.63 | $34.88 | $34.42 | $34.69 | $32.57 | 725,870 |
| 2019-03-11 | $34.14 | $34.58 | $34.06 | $34.55 | $32.44 | 809,762 |
| 2019-03-08 | $33.97 | $34.20 | $33.85 | $34.02 | $31.94 | 1,055,011 |
| 2019-03-07 | $33.98 | $34.40 | $33.72 | $33.99 | $31.91 | 1,738,964 |
| 2019-03-06 | $34.40 | $34.42 | $33.92 | $33.95 | $31.88 | 729,740 |
| 2019-03-05 | $34.11 | $34.51 | $34.04 | $34.30 | $32.20 | 492,472 |
| 2019-03-04 | $34.34 | $34.50 | $33.93 | $34.19 | $32.10 | 824,342 |
| 2019-03-01 | $34.37 | $34.42 | $33.83 | $34.20 | $32.11 | 777,942 |
| 2019-02-28 | $34.24 | $34.61 | $34.07 | $34.28 | $32.19 | 1,080,882 |
| 2019-02-27 | $34.43 | $34.48 | $33.94 | $34.23 | $32.14 | 701,962 |
| 2019-02-26 | $34.77 | $34.89 | $34.10 | $34.55 | $32.44 | 2,255,905 |
| 2019-02-25 | $35.23 | $35.39 | $34.74 | $34.77 | $32.65 | 430,807 |
| 2019-02-22 | $34.96 | $35.20 | $34.81 | $35.15 | $33.00 | 813,564 |
| 2019-02-21 | $34.91 | $35.03 | $34.73 | $34.94 | $32.80 | 511,271 |
| 2019-02-20 | $35.12 | $35.38 | $34.89 | $34.97 | $32.83 | 713,000 |
| 2019-02-19 | $35.06 | $35.31 | $34.91 | $35.14 | $32.99 | 673,715 |
| 2019-02-15 | $35.24 | $35.24 | $34.89 | $35.02 | $32.88 | 587,987 |
| 2019-02-14 | $35.00 | $35.23 | $34.79 | $35.10 | $32.96 | 651,366 |
| 2019-02-13 | $34.84 | $35.48 | $34.37 | $34.92 | $32.79 | 628,367 |
| 2019-02-12 | $35.09 | $35.23 | $34.69 | $34.84 | $32.71 | 503,778 |
| 2019-02-11 | $34.77 | $34.95 | $34.72 | $34.91 | $32.78 | 395,259 |
| 2019-02-08 | $35.06 | $35.41 | $34.69 | $34.76 | $32.64 | 316,459 |
| 2019-02-07 | $33.50 | $35.26 | $33.43 | $35.22 | $33.07 | 940,267 |
| 2019-02-06 | $33.64 | $33.66 | $33.35 | $33.58 | $31.53 | 280,683 |
| 2019-02-05 | $33.83 | $33.85 | $33.39 | $33.66 | $31.60 | 381,890 |
| 2019-02-04 | $33.48 | $33.83 | $33.16 | $33.82 | $31.75 | 408,943 |
| 2019-02-01 | $33.58 | $33.67 | $32.90 | $33.48 | $31.43 | 516,092 |
| 2019-01-31 | $33.81 | $33.99 | $33.46 | $33.60 | $31.55 | 707,161 |
| 2019-01-30 | $33.65 | $33.89 | $33.45 | $33.78 | $31.72 | 928,180 |
| 2019-01-29 | $33.28 | $33.63 | $33.18 | $33.58 | $31.53 | 369,108 |
| 2019-01-28 | $32.97 | $33.35 | $32.93 | $33.23 | $31.20 | 498,955 |
| 2019-01-25 | $32.62 | $33.21 | $32.60 | $33.12 | $31.10 | 628,232 |
| 2019-01-24 | $32.47 | $32.84 | $32.30 | $32.54 | $30.55 | 379,668 |
| 2019-01-23 | $32.21 | $32.49 | $32.15 | $32.47 | $30.49 | 409,616 |
| 2019-01-22 | $32.13 | $32.41 | $31.90 | $32.19 | $30.22 | 566,950 |
| 2019-01-18 | $31.88 | $32.12 | $31.57 | $32.03 | $30.07 | 644,278 |
| 2019-01-17 | $31.48 | $31.81 | $31.39 | $31.80 | $29.86 | 365,573 |
| 2019-01-16 | $31.27 | $31.75 | $31.13 | $31.59 | $29.66 | 935,525 |
| 2019-01-15 | $31.02 | $31.47 | $30.94 | $31.42 | $29.50 | 536,624 |
| 2019-01-14 | $30.73 | $31.01 | $30.65 | $30.89 | $29.00 | 506,545 |
| 2019-01-11 | $30.50 | $30.95 | $30.41 | $30.88 | $28.99 | 515,349 |
| 2019-01-10 | $30.00 | $30.71 | $29.99 | $30.61 | $28.74 | 341,939 |
| 2019-01-09 | $30.20 | $30.26 | $29.78 | $30.20 | $28.35 | 525,607 |
| 2019-01-08 | $29.44 | $30.32 | $29.34 | $30.14 | $28.30 | 1,042,028 |
| 2019-01-07 | $28.94 | $29.37 | $28.82 | $29.22 | $27.43 | 666,366 |
| 2019-01-04 | $28.67 | $29.23 | $28.56 | $28.94 | $27.17 | 765,649 |
| 2019-01-03 | $28.70 | $29.14 | $28.45 | $28.52 | $26.78 | 751,324 |
| 2019-01-02 | $29.02 | $29.03 | $28.49 | $28.77 | $27.01 | 505,068 |
| 2018-12-31 | $29.23 | $29.47 | $28.63 | $29.47 | $27.67 | 655,101 |
| 2018-12-28 | $29.45 | $29.66 | $28.80 | $29.12 | $27.34 | 428,759 |
| 2018-12-27 | $29.17 | $29.39 | $28.42 | $29.36 | $27.42 | 437,392 |
| 2018-12-26 | $28.70 | $29.55 | $28.17 | $29.53 | $27.57 | 596,642 |
| 2018-12-24 | $29.69 | $29.91 | $28.48 | $28.51 | $26.62 | 277,668 |
| 2018-12-21 | $30.28 | $30.71 | $29.70 | $29.86 | $27.88 | 1,286,361 |
| 2018-12-20 | $30.12 | $30.54 | $29.81 | $30.28 | $28.27 | 711,298 |
| 2018-12-19 | $30.74 | $30.90 | $30.09 | $30.12 | $28.12 | 929,555 |
| 2018-12-18 | $30.71 | $31.01 | $30.62 | $30.74 | $28.70 | 797,383 |
| 2018-12-17 | $31.47 | $31.58 | $30.48 | $30.55 | $28.53 | 617,963 |
| 2018-12-14 | $31.28 | $31.61 | $31.13 | $31.42 | $29.34 | 521,441 |
| 2018-12-13 | $31.23 | $31.75 | $31.23 | $31.41 | $29.33 | 537,059 |
| 2018-12-12 | $32.26 | $32.35 | $31.29 | $31.33 | $29.25 | 633,810 |
| 2018-12-11 | $32.12 | $32.37 | $31.87 | $31.98 | $29.86 | 610,415 |
| 2018-12-10 | $32.48 | $32.56 | $31.45 | $31.85 | $29.74 | 934,609 |
| 2018-12-07 | $32.75 | $32.82 | $32.20 | $32.40 | $30.25 | 1,099,018 |
| 2018-12-06 | $32.17 | $32.85 | $31.47 | $32.84 | $30.66 | 1,259,942 |
| 2018-12-04 | $33.10 | $33.18 | $32.28 | $32.45 | $30.30 | 1,079,474 |
| 2018-12-03 | $32.54 | $33.12 | $32.31 | $33.08 | $30.89 | 931,256 |
| 2018-11-30 | $32.90 | $33.03 | $32.59 | $32.64 | $30.48 | 1,694,049 |
| 2018-11-29 | $32.74 | $33.06 | $32.36 | $32.82 | $30.65 | 1,934,996 |
| 2018-11-28 | $32.59 | $33.05 | $32.54 | $32.79 | $30.62 | 922,292 |
| 2018-11-27 | $32.50 | $32.69 | $32.46 | $32.58 | $30.42 | 520,883 |
| 2018-11-26 | $32.80 | $32.89 | $32.39 | $32.50 | $30.35 | 641,577 |
| 2018-11-23 | $32.54 | $32.82 | $32.25 | $32.59 | $30.43 | 370,409 |
| 2018-11-21 | $32.84 | $33.24 | $32.64 | $32.68 | $30.52 | 641,455 |
| 2018-11-20 | $33.04 | $33.19 | $32.64 | $32.75 | $30.58 | 677,336 |
| 2018-11-19 | $33.14 | $33.54 | $32.81 | $33.19 | $30.99 | 903,092 |
| 2018-11-16 | $32.56 | $32.99 | $32.45 | $32.86 | $30.68 | 626,426 |
| 2018-11-15 | $32.64 | $32.77 | $32.26 | $32.75 | $30.58 | 631,447 |
| 2018-11-14 | $32.94 | $33.10 | $32.59 | $32.79 | $30.62 | 766,081 |
| 2018-11-13 | $32.87 | $33.00 | $32.41 | $32.75 | $30.58 | 473,043 |
| 2018-11-12 | $32.98 | $33.28 | $32.69 | $32.74 | $30.57 | 418,087 |
| 2018-11-09 | $33.30 | $33.30 | $32.67 | $32.98 | $30.80 | 348,453 |
| 2018-11-08 | $33.08 | $33.30 | $32.76 | $33.30 | $31.09 | 400,424 |
| 2018-11-07 | $33.27 | $33.46 | $33.04 | $33.20 | $31.00 | 414,251 |
| 2018-11-06 | $32.77 | $33.18 | $32.67 | $33.11 | $30.92 | 437,384 |
| 2018-11-05 | $32.21 | $32.84 | $32.06 | $32.76 | $30.59 | 691,117 |
| 2018-11-02 | $32.36 | $32.36 | $31.66 | $31.99 | $29.87 | 429,772 |
| 2018-11-01 | $31.98 | $32.29 | $31.71 | $32.22 | $30.09 | 708,502 |
| 2018-10-31 | $31.87 | $32.46 | $31.17 | $31.67 | $29.57 | 712,989 |
| 2018-10-30 | $31.27 | $32.25 | $31.18 | $31.90 | $29.79 | 423,489 |
| 2018-10-29 | $31.07 | $31.54 | $31.01 | $31.29 | $29.22 | 299,888 |
| 2018-10-26 | $31.30 | $31.31 | $30.48 | $30.80 | $28.76 | 425,158 |
| 2018-10-25 | $31.20 | $31.77 | $31.02 | $31.40 | $29.32 | 542,934 |
| 2018-10-24 | $31.13 | $31.58 | $31.10 | $31.18 | $29.11 | 579,882 |
| 2018-10-23 | $30.70 | $31.32 | $30.62 | $31.13 | $29.07 | 329,199 |
| 2018-10-22 | $31.39 | $31.59 | $30.85 | $30.87 | $28.83 | 301,606 |
| 2018-10-19 | $31.14 | $31.50 | $31.14 | $31.26 | $29.19 | 313,021 |
| 2018-10-18 | $31.22 | $31.47 | $31.04 | $31.18 | $29.11 | 348,238 |
| 2018-10-17 | $31.41 | $31.51 | $31.02 | $31.31 | $29.24 | 420,066 |
| 2018-10-16 | $30.45 | $31.49 | $30.26 | $31.44 | $29.36 | 467,018 |
| 2018-10-15 | $29.85 | $30.67 | $29.85 | $30.33 | $28.32 | 356,779 |
| 2018-10-12 | $30.46 | $30.52 | $29.71 | $29.90 | $27.92 | 343,388 |
| 2018-10-11 | $31.50 | $31.50 | $30.17 | $30.19 | $28.19 | 500,585 |
| 2018-10-10 | $31.96 | $32.34 | $31.55 | $31.56 | $29.47 | 834,732 |
| 2018-10-09 | $31.94 | $32.12 | $31.84 | $32.05 | $29.93 | 540,761 |
| 2018-10-08 | $31.59 | $32.06 | $31.59 | $31.89 | $29.78 | 503,698 |
| 2018-10-05 | $31.54 | $31.85 | $31.39 | $31.46 | $29.38 | 549,476 |
| 2018-10-04 | $31.80 | $31.81 | $31.32 | $31.54 | $29.45 | 442,915 |
| 2018-10-03 | $31.91 | $32.21 | $31.74 | $31.94 | $29.82 | 909,435 |
| 2018-10-02 | $31.79 | $32.02 | $31.66 | $31.85 | $29.74 | 369,235 |
| 2018-10-01 | $32.01 | $32.09 | $31.76 | $31.85 | $29.74 | 411,268 |
| 2018-09-28 | $31.47 | $31.96 | $31.47 | $31.96 | $29.84 | 538,210 |
| 2018-09-27 | $31.39 | $31.57 | $31.27 | $31.50 | $29.41 | 333,013 |
| 2018-09-26 | $31.80 | $31.89 | $31.31 | $31.40 | $29.17 | 495,575 |
| 2018-09-25 | $31.64 | $31.90 | $31.57 | $31.86 | $29.60 | 531,497 |
| 2018-09-24 | $31.89 | $32.00 | $31.30 | $31.53 | $29.29 | 1,292,778 |
| 2018-09-21 | $31.96 | $32.17 | $31.79 | $32.00 | $29.73 | 2,113,811 |
| 2018-09-20 | $31.24 | $31.98 | $31.21 | $31.92 | $29.65 | 684,167 |
| 2018-09-19 | $31.63 | $31.77 | $31.18 | $31.24 | $29.02 | 811,454 |
| 2018-09-18 | $31.83 | $32.00 | $31.61 | $31.63 | $29.39 | 717,341 |
| 2018-09-17 | $31.57 | $31.88 | $31.40 | $31.80 | $29.54 | 465,879 |
| 2018-09-14 | $31.63 | $31.72 | $31.26 | $31.60 | $29.36 | 392,380 |
| 2018-09-13 | $31.72 | $31.94 | $31.55 | $31.69 | $29.44 | 334,760 |
| 2018-09-12 | $31.64 | $31.75 | $31.36 | $31.58 | $29.34 | 424,688 |
| 2018-09-11 | $31.44 | $31.70 | $31.36 | $31.60 | $29.36 | 422,787 |
| 2018-09-10 | $31.50 | $31.78 | $31.43 | $31.51 | $29.27 | 551,704 |
| 2018-09-07 | $31.79 | $31.91 | $31.57 | $31.63 | $29.39 | 228,127 |
| 2018-09-06 | $31.77 | $32.12 | $31.76 | $31.98 | $29.71 | 489,659 |
| 2018-09-05 | $31.47 | $31.78 | $31.26 | $31.71 | $29.46 | 316,214 |
| 2018-09-04 | $32.47 | $32.52 | $31.42 | $31.48 | $29.25 | 400,880 |
| 2018-08-31 | $32.32 | $32.64 | $32.32 | $32.50 | $30.19 | 465,397 |
| 2018-08-30 | $32.40 | $32.47 | $32.28 | $32.34 | $30.05 | 352,603 |
| 2018-08-29 | $32.45 | $32.56 | $32.37 | $32.38 | $30.08 | 357,580 |
| 2018-08-28 | $32.04 | $32.42 | $31.91 | $32.37 | $30.07 | 424,213 |
| 2018-08-27 | $32.05 | $32.10 | $31.89 | $32.01 | $29.74 | 460,475 |
| 2018-08-24 | $31.51 | $32.06 | $31.45 | $32.04 | $29.77 | 412,868 |
| 2018-08-23 | $31.64 | $31.78 | $31.42 | $31.48 | $29.25 | 338,313 |
| 2018-08-22 | $31.71 | $31.88 | $31.69 | $31.69 | $29.44 | 703,450 |
| 2018-08-21 | $32.32 | $32.32 | $31.79 | $31.87 | $29.61 | 511,321 |
| 2018-08-20 | $32.36 | $32.36 | $32.10 | $32.33 | $30.04 | 537,016 |
| 2018-08-17 | $31.82 | $32.45 | $31.74 | $32.22 | $29.93 | 1,373,114 |
| 2018-08-16 | $31.29 | $31.89 | $31.29 | $31.79 | $29.53 | 628,851 |
| 2018-08-15 | $31.34 | $31.51 | $31.15 | $31.32 | $29.10 | 393,095 |
| 2018-08-14 | $31.17 | $31.40 | $31.01 | $31.30 | $29.08 | 755,203 |
| 2018-08-13 | $31.30 | $31.34 | $31.10 | $31.15 | $28.94 | 432,461 |
| 2018-08-10 | $31.45 | $31.59 | $31.22 | $31.23 | $29.01 | 249,407 |
| 2018-08-09 | $31.45 | $31.56 | $31.36 | $31.48 | $29.25 | 395,895 |
| 2018-08-08 | $31.57 | $31.61 | $31.08 | $31.46 | $29.23 | 512,025 |
| 2018-08-07 | $31.54 | $31.54 | $31.20 | $31.40 | $29.17 | 391,164 |
| 2018-08-06 | $31.68 | $31.75 | $31.40 | $31.43 | $29.20 | 271,186 |
| 2018-08-03 | $31.27 | $31.65 | $31.23 | $31.60 | $29.36 | 659,399 |
| 2018-08-02 | $31.24 | $31.35 | $31.00 | $31.33 | $29.11 | 566,586 |
| 2018-08-01 | $31.58 | $31.75 | $30.51 | $31.30 | $29.08 | 673,382 |
| 2018-07-31 | $30.37 | $30.73 | $30.11 | $30.64 | $28.47 | 370,285 |
| 2018-07-30 | $30.04 | $30.20 | $29.89 | $30.06 | $27.93 | 281,889 |
| 2018-07-27 | $30.49 | $30.54 | $29.93 | $30.06 | $27.93 | 345,553 |
| 2018-07-26 | $30.07 | $30.51 | $29.47 | $30.45 | $28.29 | 415,056 |
| 2018-07-25 | $29.96 | $30.19 | $29.85 | $30.07 | $27.94 | 668,449 |
| 2018-07-24 | $30.46 | $30.46 | $29.74 | $29.96 | $27.83 | 445,531 |
| 2018-07-23 | $30.41 | $30.51 | $30.11 | $30.42 | $28.26 | 280,957 |
| 2018-07-20 | $30.96 | $30.96 | $30.37 | $30.46 | $28.30 | 455,913 |
| 2018-07-19 | $30.60 | $31.14 | $30.50 | $31.02 | $28.82 | 349,428 |
| 2018-07-18 | $30.51 | $30.68 | $30.43 | $30.67 | $28.49 | 466,142 |
| 2018-07-17 | $30.75 | $30.86 | $30.39 | $30.57 | $28.40 | 582,483 |
| 2018-07-16 | $31.01 | $31.18 | $30.65 | $30.70 | $28.52 | 408,064 |
| 2018-07-13 | $31.26 | $31.40 | $31.03 | $31.10 | $28.89 | 358,541 |
| 2018-07-12 | $31.15 | $31.26 | $30.95 | $31.21 | $29.00 | 344,057 |
| 2018-07-11 | $31.23 | $31.64 | $31.07 | $31.09 | $28.88 | 246,141 |
| 2018-07-10 | $31.41 | $31.50 | $31.24 | $31.26 | $29.04 | 450,963 |
| 2018-07-09 | $31.73 | $31.73 | $31.32 | $31.44 | $29.21 | 371,873 |
| 2018-07-06 | $31.59 | $31.80 | $31.52 | $31.68 | $29.43 | 350,326 |
| 2018-07-05 | $31.74 | $31.81 | $31.45 | $31.64 | $29.39 | 492,037 |
| 2018-07-03 | $31.31 | $31.77 | $31.30 | $31.55 | $29.31 | 305,350 |
| 2018-07-02 | $31.35 | $31.72 | $30.83 | $31.32 | $29.10 | 523,205 |
| 2018-06-29 | $30.80 | $31.56 | $30.80 | $31.39 | $29.16 | 1,248,307 |
| 2018-06-28 | $31.18 | $31.60 | $31.17 | $31.56 | $29.32 | 535,174 |
| 2018-06-27 | $31.30 | $31.74 | $31.22 | $31.28 | $28.91 | 704,637 |
| 2018-06-26 | $31.12 | $31.45 | $30.93 | $31.25 | $28.89 | 927,799 |
| 2018-06-25 | $31.22 | $31.24 | $30.83 | $31.03 | $28.68 | 449,577 |
| 2018-06-22 | $31.22 | $31.38 | $31.13 | $31.26 | $28.90 | 1,680,054 |
| 2018-06-21 | $31.64 | $31.67 | $31.15 | $31.24 | $28.88 | 562,675 |
| 2018-06-20 | $31.00 | $31.55 | $31.00 | $31.53 | $29.14 | 3,621,589 |
| 2018-06-19 | $31.18 | $31.42 | $30.95 | $31.00 | $28.65 | 854,953 |
| 2018-06-18 | $30.87 | $31.41 | $30.83 | $31.33 | $28.96 | 878,941 |
| 2018-06-15 | $31.32 | $31.60 | $30.94 | $30.97 | $28.63 | 999,490 |
| 2018-06-14 | $31.14 | $31.57 | $31.09 | $31.50 | $29.12 | 2,052,996 |
| 2018-06-13 | $31.19 | $31.29 | $30.88 | $31.14 | $28.78 | 1,540,440 |
| 2018-06-12 | $30.83 | $31.43 | $30.79 | $31.07 | $28.72 | 1,308,360 |
| 2018-06-11 | $31.05 | $31.19 | $30.72 | $30.86 | $28.53 | 446,409 |
| 2018-06-08 | $31.15 | $31.30 | $30.96 | $31.04 | $28.69 | 590,197 |
| 2018-06-07 | $31.47 | $31.50 | $31.14 | $31.14 | $28.78 | 647,039 |
| 2018-06-06 | $31.63 | $31.70 | $31.09 | $31.41 | $29.03 | 579,892 |
| 2018-06-05 | $31.85 | $32.06 | $31.51 | $31.65 | $29.26 | 814,984 |
| 2018-06-04 | $31.60 | $31.86 | $31.31 | $31.82 | $29.41 | 551,290 |
| 2018-06-01 | $31.32 | $31.72 | $31.26 | $31.49 | $29.11 | 871,725 |
| 2018-05-31 | $31.58 | $31.75 | $31.21 | $31.27 | $28.90 | 911,470 |
| 2018-05-30 | $31.28 | $31.70 | $31.17 | $31.57 | $29.18 | 486,953 |
| 2018-05-29 | $31.33 | $31.45 | $31.15 | $31.29 | $28.92 | 592,924 |
| 2018-05-25 | $31.27 | $31.55 | $31.26 | $31.38 | $29.01 | 575,155 |
| 2018-05-24 | $31.34 | $31.42 | $30.90 | $31.18 | $28.82 | 2,254,484 |
| 2018-05-23 | $30.86 | $31.49 | $30.86 | $31.35 | $28.98 | 618,566 |
| 2018-05-22 | $31.05 | $31.10 | $30.90 | $30.91 | $28.57 | 492,096 |
| 2018-05-21 | $31.16 | $31.28 | $30.93 | $31.05 | $28.70 | 687,778 |
| 2018-05-18 | $31.01 | $31.09 | $30.83 | $31.00 | $28.65 | 684,041 |
| 2018-05-17 | $30.98 | $31.19 | $30.88 | $30.90 | $28.56 | 417,540 |
| 2018-05-16 | $31.41 | $31.48 | $30.91 | $30.95 | $28.61 | 465,425 |
| 2018-05-15 | $31.53 | $31.78 | $31.23 | $31.27 | $28.90 | 718,266 |
| 2018-05-14 | $32.43 | $32.45 | $31.78 | $31.79 | $29.39 | 473,718 |
| 2018-05-11 | $32.58 | $32.64 | $32.21 | $32.32 | $29.88 | 560,783 |
| 2018-05-10 | $32.65 | $32.71 | $32.41 | $32.49 | $30.03 | 434,556 |
| 2018-05-09 | $32.50 | $32.50 | $32.09 | $32.44 | $29.99 | 338,879 |
| 2018-05-08 | $32.36 | $32.66 | $32.32 | $32.44 | $29.99 | 500,910 |
| 2018-05-07 | $32.09 | $32.91 | $32.06 | $32.66 | $30.19 | 665,363 |
| 2018-05-04 | $31.42 | $32.09 | $31.08 | $31.84 | $29.43 | 823,507 |
| 2018-05-03 | $31.36 | $31.72 | $31.16 | $31.26 | $28.90 | 819,446 |
| 2018-05-02 | $31.15 | $31.70 | $30.46 | $31.35 | $28.98 | 1,187,598 |
| 2018-05-01 | $30.59 | $30.90 | $30.34 | $30.64 | $28.32 | 632,607 |
| 2018-04-30 | $29.96 | $31.23 | $29.63 | $30.55 | $28.24 | 1,325,807 |
| 2018-04-27 | $29.57 | $30.13 | $29.57 | $29.77 | $27.52 | 446,270 |
| 2018-04-26 | $29.29 | $29.82 | $29.13 | $29.60 | $27.36 | 338,985 |
| 2018-04-25 | $28.93 | $29.23 | $28.66 | $29.11 | $26.91 | 467,189 |
| 2018-04-24 | $28.83 | $29.01 | $28.68 | $28.93 | $26.74 | 558,242 |
| 2018-04-23 | $28.96 | $29.05 | $28.68 | $28.83 | $26.65 | 409,420 |
| 2018-04-20 | $29.17 | $29.40 | $28.85 | $28.93 | $26.74 | 735,781 |
| 2018-04-19 | $29.48 | $29.48 | $28.93 | $29.26 | $27.05 | 499,323 |
| 2018-04-18 | $29.47 | $29.71 | $29.43 | $29.57 | $27.33 | 485,042 |
| 2018-04-17 | $28.67 | $29.62 | $28.67 | $29.44 | $27.21 | 785,014 |
| 2018-04-16 | $28.33 | $28.69 | $28.33 | $28.53 | $26.37 | 442,408 |
| 2018-04-13 | $27.89 | $28.31 | $27.78 | $28.30 | $26.16 | 438,008 |
| 2018-04-12 | $28.41 | $28.56 | $27.79 | $27.89 | $25.78 | 491,828 |
| 2018-04-11 | $28.21 | $28.72 | $28.21 | $28.40 | $26.25 | 426,826 |
| 2018-04-10 | $28.48 | $28.65 | $28.24 | $28.31 | $26.17 | 478,971 |
| 2018-04-09 | $28.72 | $28.72 | $28.34 | $28.35 | $26.21 | 399,625 |
| 2018-04-06 | $28.74 | $29.19 | $28.50 | $28.59 | $26.43 | 358,380 |
| 2018-04-05 | $28.79 | $28.85 | $28.44 | $28.76 | $26.58 | 609,355 |
| 2018-04-04 | $28.59 | $28.96 | $28.48 | $28.75 | $26.58 | 548,721 |
| 2018-04-03 | $28.31 | $28.90 | $27.98 | $28.78 | $26.60 | 591,053 |
| 2018-04-02 | $28.93 | $28.93 | $28.07 | $28.26 | $26.12 | 587,491 |
| 2018-03-29 | $28.94 | $29.17 | $28.53 | $28.79 | $26.61 | 1,116,865 |
| 2018-03-28 | $28.46 | $29.00 | $28.46 | $28.88 | $26.70 | 751,824 |
| 2018-03-27 | $28.31 | $28.96 | $27.95 | $28.54 | $26.24 | 446,752 |
| 2018-03-26 | $28.15 | $28.28 | $27.84 | $28.24 | $25.96 | 375,694 |
| 2018-03-23 | $28.39 | $28.51 | $27.80 | $27.81 | $25.56 | 832,564 |
| 2018-03-22 | $28.36 | $28.92 | $28.36 | $28.41 | $26.12 | 1,127,618 |
| 2018-03-21 | $28.50 | $28.67 | $28.08 | $28.50 | $26.20 | 2,233,300 |
| 2018-03-20 | $28.48 | $28.64 | $28.22 | $28.54 | $26.24 | 515,650 |
| 2018-03-19 | $28.41 | $28.45 | $28.09 | $28.40 | $26.11 | 464,840 |
| 2018-03-16 | $28.15 | $28.51 | $28.05 | $28.39 | $26.10 | 1,101,847 |
| 2018-03-15 | $28.45 | $28.54 | $28.06 | $28.20 | $25.92 | 570,830 |
| 2018-03-14 | $28.44 | $28.56 | $28.25 | $28.41 | $26.12 | 564,036 |
| 2018-03-13 | $28.57 | $28.73 | $28.30 | $28.40 | $26.11 | 534,960 |
| 2018-03-12 | $28.30 | $28.67 | $28.26 | $28.49 | $26.19 | 525,250 |
| 2018-03-09 | $28.16 | $28.42 | $27.97 | $28.40 | $26.11 | 555,278 |
| 2018-03-08 | $28.17 | $28.25 | $28.03 | $28.17 | $25.90 | 432,458 |
| 2018-03-07 | $27.63 | $28.15 | $27.63 | $28.11 | $25.84 | 489,315 |
| 2018-03-06 | $27.70 | $27.85 | $27.34 | $27.71 | $25.47 | 538,092 |
| 2018-03-05 | $27.15 | $27.83 | $27.15 | $27.67 | $25.44 | 564,426 |
| 2018-03-02 | $27.13 | $27.30 | $26.94 | $27.24 | $25.04 | 780,236 |
| 2018-03-01 | $26.86 | $27.34 | $26.86 | $27.20 | $25.00 | 902,185 |
| 2018-02-28 | $27.23 | $27.55 | $26.93 | $27.00 | $24.82 | 1,109,691 |
| 2018-02-27 | $27.76 | $27.89 | $27.08 | $27.08 | $24.89 | 730,435 |
| 2018-02-26 | $27.81 | $27.87 | $27.52 | $27.68 | $25.45 | 280,475 |
| 2018-02-23 | $27.35 | $27.74 | $27.31 | $27.73 | $25.49 | 265,456 |
| 2018-02-22 | $27.11 | $27.41 | $26.93 | $27.28 | $25.08 | 466,742 |
| 2018-02-21 | $27.20 | $27.52 | $26.88 | $26.90 | $24.73 | 596,390 |
| 2018-02-20 | $27.73 | $27.98 | $27.00 | $27.11 | $24.92 | 707,656 |
| 2018-02-16 | $27.96 | $28.26 | $27.81 | $27.94 | $25.68 | 389,110 |
| 2018-02-15 | $27.76 | $28.27 | $27.63 | $28.04 | $25.78 | 547,408 |
| 2018-02-14 | $26.91 | $27.80 | $26.52 | $27.69 | $25.45 | 1,024,709 |
| 2018-02-13 | $27.42 | $27.82 | $27.34 | $27.67 | $25.44 | 479,487 |
| 2018-02-12 | $27.50 | $27.61 | $26.53 | $27.48 | $25.26 | 516,479 |
| 2018-02-09 | $26.59 | $27.58 | $26.32 | $27.39 | $25.18 | 554,656 |
| 2018-02-08 | $27.43 | $27.49 | $26.36 | $26.40 | $24.27 | 418,312 |
| 2018-02-07 | $27.29 | $27.78 | $27.28 | $27.36 | $25.15 | 646,229 |
| 2018-02-06 | $27.20 | $27.67 | $26.91 | $27.34 | $25.13 | 683,495 |
| 2018-02-05 | $28.81 | $29.14 | $27.59 | $27.62 | $25.39 | 435,931 |
| 2018-02-02 | $28.86 | $29.05 | $28.63 | $28.86 | $26.53 | 378,849 |
| 2018-02-01 | $29.66 | $30.04 | $28.93 | $29.13 | $26.78 | 445,702 |
| 2018-01-31 | $29.04 | $29.71 | $29.04 | $29.69 | $27.29 | 453,063 |
| 2018-01-30 | $28.93 | $29.18 | $28.80 | $28.93 | $26.59 | 386,506 |
| 2018-01-29 | $29.34 | $29.35 | $29.05 | $29.09 | $26.74 | 339,229 |
| 2018-01-26 | $29.51 | $29.53 | $29.14 | $29.46 | $27.08 | 384,806 |
| 2018-01-25 | $29.65 | $29.75 | $29.29 | $29.43 | $27.05 | 212,478 |
| 2018-01-24 | $29.82 | $29.82 | $29.51 | $29.57 | $27.18 | 268,761 |
| 2018-01-23 | $29.39 | $29.78 | $29.33 | $29.78 | $27.38 | 499,493 |
| 2018-01-22 | $28.78 | $29.42 | $28.77 | $29.42 | $27.04 | 509,609 |
| 2018-01-19 | $28.24 | $28.80 | $28.22 | $28.79 | $26.47 | 345,353 |
| 2018-01-18 | $29.04 | $29.04 | $28.24 | $28.32 | $26.03 | 412,912 |
| 2018-01-17 | $28.70 | $29.14 | $28.59 | $29.08 | $26.73 | 387,231 |
| 2018-01-16 | $28.55 | $29.32 | $28.55 | $28.67 | $26.36 | 362,481 |
| 2018-01-12 | $28.42 | $28.46 | $28.25 | $28.38 | $26.09 | 186,794 |
| 2018-01-11 | $28.58 | $28.88 | $28.42 | $28.45 | $26.15 | 457,528 |
| 2018-01-10 | $28.87 | $28.87 | $28.38 | $28.46 | $26.16 | 482,062 |
| 2018-01-09 | $29.10 | $29.36 | $28.96 | $29.05 | $26.70 | 590,128 |
| 2018-01-08 | $28.67 | $29.21 | $28.57 | $29.07 | $26.72 | 556,603 |
| 2018-01-05 | $28.54 | $28.70 | $28.49 | $28.70 | $26.38 | 425,433 |
| 2018-01-04 | $28.78 | $28.88 | $28.51 | $28.51 | $26.21 | 391,571 |
| 2018-01-03 | $29.03 | $29.22 | $28.59 | $28.80 | $26.47 | 462,133 |
| 2018-01-02 | $29.18 | $29.42 | $28.97 | $29.02 | $26.68 | 324,203 |
| 2017-12-29 | $29.27 | $29.36 | $29.12 | $29.16 | $26.81 | 388,705 |
| 2017-12-28 | $29.21 | $29.42 | $29.15 | $29.31 | $26.94 | 368,540 |
| 2017-12-27 | $29.43 | $29.57 | $29.34 | $29.41 | $26.90 | 569,710 |
| 2017-12-26 | $29.14 | $29.39 | $29.14 | $29.34 | $26.84 | 288,593 |
| 2017-12-22 | $29.14 | $29.32 | $29.03 | $29.21 | $26.72 | 349,670 |
| 2017-12-21 | $29.44 | $29.44 | $29.03 | $29.10 | $26.62 | 234,305 |
| 2017-12-20 | $29.69 | $29.71 | $29.12 | $29.36 | $26.86 | 898,101 |
| 2017-12-19 | $30.79 | $30.82 | $29.58 | $29.62 | $27.09 | 453,417 |
| 2017-12-18 | $30.42 | $31.04 | $30.42 | $30.80 | $28.17 | 541,813 |
| 2017-12-15 | $30.50 | $30.91 | $30.28 | $30.58 | $27.97 | 1,725,029 |
| 2017-12-14 | $30.89 | $30.93 | $30.61 | $30.71 | $28.09 | 437,210 |
| 2017-12-13 | $30.72 | $31.12 | $30.72 | $30.78 | $28.16 | 397,442 |
| 2017-12-12 | $30.70 | $31.00 | $30.50 | $30.80 | $28.17 | 463,852 |
| 2017-12-11 | $30.91 | $31.05 | $30.64 | $30.71 | $28.09 | 347,462 |
| 2017-12-08 | $30.37 | $30.94 | $30.27 | $30.94 | $28.30 | 424,015 |
| 2017-12-07 | $30.29 | $30.52 | $30.18 | $30.25 | $27.67 | 501,872 |
| 2017-12-06 | $30.01 | $30.38 | $29.76 | $30.29 | $27.71 | 424,735 |
| 2017-12-05 | $30.98 | $31.13 | $29.89 | $29.98 | $27.42 | 457,690 |
| 2017-12-04 | $31.41 | $31.65 | $30.92 | $31.02 | $28.38 | 574,836 |
| 2017-12-01 | $31.36 | $31.58 | $30.76 | $31.34 | $28.67 | 524,822 |
| 2017-11-30 | $31.14 | $31.41 | $30.97 | $31.37 | $28.70 | 946,203 |
| 2017-11-29 | $31.41 | $31.64 | $30.96 | $31.05 | $28.40 | 394,899 |
| 2017-11-28 | $31.54 | $31.64 | $31.28 | $31.46 | $28.78 | 469,731 |
| 2017-11-27 | $31.55 | $31.67 | $31.33 | $31.52 | $28.83 | 571,197 |
| 2017-11-24 | $31.12 | $31.71 | $31.07 | $31.52 | $28.83 | 893,283 |
| 2017-11-22 | $30.88 | $31.05 | $30.69 | $30.99 | $28.35 | 375,261 |
| 2017-11-21 | $30.59 | $31.11 | $30.48 | $30.95 | $28.31 | 705,183 |
| 2017-11-20 | $30.17 | $30.54 | $30.08 | $30.43 | $27.84 | 469,796 |
| 2017-11-17 | $30.22 | $30.29 | $29.98 | $30.19 | $27.62 | 470,086 |
| 2017-11-16 | $29.84 | $30.46 | $29.77 | $30.39 | $27.80 | 383,957 |
| 2017-11-15 | $30.19 | $30.29 | $29.76 | $29.77 | $27.23 | 320,223 |
| 2017-11-14 | $30.36 | $30.48 | $30.19 | $30.31 | $27.73 | 234,247 |
| 2017-11-13 | $30.14 | $30.37 | $29.96 | $30.36 | $27.77 | 311,662 |
| 2017-11-10 | $30.07 | $30.46 | $30.03 | $30.06 | $27.50 | 205,365 |
| 2017-11-09 | $30.19 | $30.57 | $30.08 | $30.28 | $27.70 | 244,843 |
| 2017-11-08 | $30.16 | $30.36 | $30.00 | $30.21 | $27.63 | 330,813 |
| 2017-11-07 | $30.22 | $30.64 | $30.10 | $30.10 | $27.53 | 331,637 |
| 2017-11-06 | $30.18 | $30.45 | $30.17 | $30.33 | $27.74 | 237,719 |
| 2017-11-03 | $30.01 | $30.31 | $29.88 | $30.16 | $27.59 | 462,331 |
| 2017-11-02 | $29.92 | $30.61 | $29.84 | $30.15 | $27.58 | 422,489 |
| 2017-11-01 | $27.40 | $30.39 | $27.15 | $29.95 | $27.40 | 493,331 |
| 2017-10-31 | $29.56 | $29.80 | $29.31 | $29.69 | $27.16 | 234,917 |
| 2017-10-30 | $29.77 | $29.77 | $29.35 | $29.50 | $26.98 | 352,669 |
| 2017-10-27 | $29.44 | $29.86 | $29.27 | $29.74 | $27.20 | 237,530 |
| 2017-10-26 | $29.48 | $29.53 | $29.16 | $29.38 | $26.87 | 241,092 |
| 2017-10-25 | $29.22 | $29.40 | $29.06 | $29.39 | $26.88 | 316,310 |
| 2017-10-24 | $29.60 | $29.72 | $29.18 | $29.20 | $26.71 | 632,906 |
| 2017-10-23 | $30.00 | $30.00 | $29.45 | $29.59 | $27.07 | 188,467 |
| 2017-10-20 | $30.09 | $30.11 | $29.87 | $29.91 | $27.36 | 384,564 |
| 2017-10-19 | $30.30 | $30.30 | $29.94 | $29.97 | $27.41 | 367,746 |
| 2017-10-18 | $30.15 | $30.34 | $30.12 | $30.16 | $27.59 | 571,708 |
| 2017-10-17 | $30.31 | $30.43 | $30.15 | $30.26 | $27.68 | 455,607 |
| 2017-10-16 | $30.30 | $30.50 | $30.08 | $30.36 | $27.77 | 291,763 |
| 2017-10-13 | $30.53 | $30.66 | $30.17 | $30.31 | $27.73 | 427,033 |
| 2017-10-12 | $30.09 | $30.51 | $30.08 | $30.45 | $27.85 | 495,367 |
| 2017-10-11 | $29.98 | $30.24 | $29.98 | $30.05 | $27.49 | 391,426 |
| 2017-10-10 | $29.90 | $30.07 | $29.87 | $30.00 | $27.44 | 274,417 |
| 2017-10-09 | $29.62 | $29.81 | $29.62 | $29.77 | $27.23 | 241,324 |
| 2017-10-06 | $29.46 | $29.68 | $29.30 | $29.62 | $27.09 | 594,291 |
| 2017-10-05 | $29.35 | $29.68 | $29.35 | $29.64 | $27.11 | 343,597 |
| 2017-10-04 | $29.26 | $29.32 | $29.02 | $29.31 | $26.81 | 376,803 |
| 2017-10-03 | $29.31 | $29.31 | $28.99 | $29.22 | $26.73 | 382,607 |
| 2017-10-02 | $28.75 | $29.27 | $28.66 | $29.12 | $26.64 | 521,948 |
| 2017-09-29 | $28.51 | $28.74 | $28.46 | $28.62 | $26.18 | 709,949 |
| 2017-09-28 | $28.36 | $28.65 | $28.29 | $28.59 | $26.15 | 675,841 |
| 2017-09-27 | $28.73 | $28.73 | $28.21 | $28.45 | $25.89 | 807,429 |
| 2017-09-26 | $29.20 | $29.20 | $28.69 | $28.80 | $26.21 | 1,012,623 |
| 2017-09-25 | $29.62 | $29.85 | $29.34 | $29.56 | $26.90 | 600,077 |
| 2017-09-22 | $29.95 | $30.16 | $29.24 | $29.51 | $26.86 | 1,799,520 |
| 2017-09-21 | $29.93 | $30.13 | $29.83 | $29.98 | $27.29 | 587,491 |
| 2017-09-20 | $29.91 | $29.97 | $29.70 | $29.88 | $27.19 | 490,061 |
| 2017-09-19 | $29.80 | $29.94 | $29.48 | $29.83 | $27.15 | 1,273,154 |
| 2017-09-18 | $30.00 | $30.10 | $29.56 | $29.75 | $27.08 | 875,240 |
| 2017-09-15 | $30.25 | $30.25 | $29.79 | $29.96 | $27.27 | 1,310,814 |
| 2017-09-14 | $30.07 | $30.53 | $29.92 | $30.21 | $27.49 | 984,583 |
| 2017-09-13 | $30.30 | $30.43 | $30.07 | $30.12 | $27.41 | 1,203,164 |
| 2017-09-12 | $30.40 | $30.60 | $29.97 | $30.21 | $27.49 | 476,821 |
| 2017-09-11 | $30.11 | $30.53 | $30.09 | $30.41 | $27.68 | 495,208 |
| 2017-09-08 | $29.95 | $30.24 | $29.85 | $29.94 | $27.25 | 529,830 |
| 2017-09-07 | $30.01 | $30.23 | $29.92 | $30.08 | $27.38 | 572,728 |
| 2017-09-06 | $30.05 | $30.18 | $29.88 | $29.94 | $27.25 | 496,246 |
| 2017-09-05 | $29.91 | $30.18 | $29.82 | $29.95 | $27.26 | 739,231 |
| 2017-09-01 | $30.10 | $30.20 | $29.77 | $29.80 | $27.12 | 535,614 |
| 2017-08-31 | $29.79 | $30.32 | $29.75 | $30.05 | $27.35 | 765,748 |
| 2017-08-30 | $29.32 | $29.79 | $29.26 | $29.67 | $27.00 | 705,212 |
| 2017-08-29 | $29.10 | $29.52 | $29.09 | $29.32 | $26.68 | 656,709 |
| 2017-08-28 | $29.44 | $29.54 | $29.00 | $29.21 | $26.58 | 302,226 |
| 2017-08-25 | $29.47 | $29.58 | $29.15 | $29.38 | $26.74 | 457,478 |
| 2017-08-24 | $29.31 | $29.60 | $29.27 | $29.33 | $26.69 | 744,654 |
| 2017-08-23 | $28.57 | $29.12 | $28.50 | $29.08 | $26.47 | 356,706 |
| 2017-08-22 | $29.00 | $29.12 | $28.47 | $28.63 | $26.06 | 585,233 |
| 2017-08-21 | $28.35 | $28.97 | $28.16 | $28.95 | $26.35 | 426,392 |
| 2017-08-18 | $28.26 | $28.50 | $27.96 | $28.36 | $25.81 | 712,829 |
| 2017-08-17 | $28.73 | $28.85 | $28.38 | $28.45 | $25.89 | 529,430 |
| 2017-08-16 | $28.36 | $28.97 | $28.18 | $28.81 | $26.22 | 2,097,979 |
| 2017-08-15 | $28.45 | $28.46 | $28.18 | $28.31 | $25.77 | 745,989 |
| 2017-08-14 | $27.71 | $28.56 | $27.62 | $28.50 | $25.94 | 519,289 |
| 2017-08-11 | $27.30 | $27.58 | $27.10 | $27.54 | $25.06 | 847,662 |
| 2017-08-10 | $27.10 | $27.68 | $27.09 | $27.56 | $25.08 | 578,936 |
| 2017-08-09 | $27.44 | $27.54 | $27.13 | $27.23 | $24.78 | 578,779 |
| 2017-08-08 | $27.46 | $27.76 | $27.27 | $27.40 | $24.94 | 588,368 |
| 2017-08-07 | $28.08 | $28.16 | $27.45 | $27.49 | $25.02 | 509,760 |
| 2017-08-04 | $28.09 | $28.28 | $27.88 | $28.09 | $25.57 | 503,972 |
| 2017-08-03 | $28.80 | $29.02 | $27.94 | $28.05 | $25.53 | 2,428,104 |
| 2017-08-02 | $28.89 | $28.99 | $28.24 | $28.86 | $26.27 | 496,739 |
| 2017-08-01 | $28.60 | $29.01 | $28.49 | $28.99 | $26.38 | 320,160 |
| 2017-07-31 | $28.31 | $28.54 | $28.16 | $28.52 | $25.96 | 237,238 |
| 2017-07-28 | $28.17 | $28.36 | $28.10 | $28.19 | $25.66 | 224,760 |
| 2017-07-27 | $28.15 | $28.40 | $28.00 | $28.15 | $25.62 | 264,238 |
| 2017-07-26 | $27.92 | $28.25 | $27.84 | $28.16 | $25.63 | 233,854 |
| 2017-07-25 | $27.81 | $27.98 | $27.58 | $27.90 | $25.39 | 355,930 |
| 2017-07-24 | $27.77 | $27.89 | $27.56 | $27.76 | $25.26 | 195,812 |
| 2017-07-21 | $28.21 | $28.21 | $27.60 | $27.78 | $25.28 | 237,949 |
| 2017-07-20 | $28.47 | $28.47 | $27.91 | $27.92 | $25.41 | 334,086 |
| 2017-07-19 | $28.09 | $28.46 | $28.08 | $28.45 | $25.89 | 265,798 |
| 2017-07-18 | $28.06 | $28.25 | $27.70 | $28.07 | $25.55 | 444,767 |
| 2017-07-17 | $27.57 | $28.10 | $27.35 | $28.09 | $25.57 | 465,955 |
| 2017-07-14 | $27.58 | $27.66 | $27.49 | $27.58 | $25.10 | 425,682 |
| 2017-07-13 | $27.79 | $27.88 | $27.32 | $27.46 | $24.99 | 481,702 |
| 2017-07-12 | $27.72 | $28.20 | $27.40 | $27.68 | $25.19 | 617,771 |
| 2017-07-11 | $27.12 | $27.47 | $26.89 | $27.46 | $24.99 | 346,799 |
| 2017-07-10 | $27.45 | $27.57 | $27.16 | $27.16 | $24.72 | 246,652 |
| 2017-07-07 | $27.01 | $27.52 | $26.90 | $27.46 | $24.99 | 344,600 |
| 2017-07-06 | $27.28 | $27.37 | $26.91 | $26.93 | $24.51 | 351,939 |
| 2017-07-05 | $27.62 | $27.71 | $27.29 | $27.45 | $24.98 | 316,837 |
| 2017-07-03 | $27.59 | $27.72 | $27.14 | $27.66 | $25.17 | 189,855 |
| 2017-06-30 | $27.28 | $27.54 | $27.23 | $27.44 | $24.97 | 537,997 |
| 2017-06-29 | $27.35 | $27.35 | $26.99 | $27.26 | $24.81 | 325,263 |
| 2017-06-28 | $27.37 | $27.63 | $27.18 | $27.44 | $24.97 | 437,510 |
| 2017-06-27 | $27.79 | $27.91 | $27.44 | $27.44 | $24.84 | 359,978 |
| 2017-06-26 | $27.63 | $27.94 | $27.46 | $27.83 | $25.20 | 532,197 |
| 2017-06-23 | $27.34 | $28.12 | $27.11 | $27.54 | $24.93 | 706,152 |
| 2017-06-22 | $27.45 | $27.75 | $27.16 | $27.24 | $24.66 | 327,372 |
| 2017-06-21 | $27.44 | $27.58 | $27.36 | $27.38 | $24.79 | 266,952 |
| 2017-06-20 | $27.69 | $27.69 | $27.17 | $27.41 | $24.82 | 447,008 |
| 2017-06-19 | $27.50 | $27.65 | $27.13 | $27.65 | $25.03 | 439,442 |
| 2017-06-16 | $27.64 | $27.83 | $27.40 | $27.54 | $24.93 | 1,617,968 |
| 2017-06-15 | $27.47 | $27.85 | $27.41 | $27.82 | $25.19 | 426,003 |
| 2017-06-14 | $28.19 | $28.37 | $27.51 | $27.65 | $25.03 | 658,769 |
| 2017-06-13 | $27.81 | $28.10 | $27.57 | $27.96 | $25.31 | 505,985 |
| 2017-06-12 | $27.88 | $28.08 | $27.69 | $27.88 | $24.91 | 741,402 |
| 2017-06-09 | $27.48 | $27.90 | $27.33 | $27.89 | $24.92 | 732,446 |
| 2017-06-08 | $27.64 | $27.69 | $27.27 | $27.48 | $24.56 | 603,972 |
| 2017-06-07 | $27.51 | $27.79 | $27.42 | $27.57 | $24.64 | 490,481 |
| 2017-06-06 | $27.73 | $27.87 | $27.48 | $27.53 | $24.60 | 554,171 |
| 2017-06-05 | $28.05 | $28.11 | $27.60 | $27.74 | $24.79 | 657,250 |
| 2017-06-02 | $27.62 | $28.25 | $27.62 | $28.08 | $25.09 | 1,212,145 |
| 2017-06-01 | $27.24 | $27.53 | $27.09 | $27.47 | $24.55 | 544,699 |
| 2017-05-31 | $27.21 | $27.37 | $27.05 | $27.25 | $24.35 | 605,711 |
| 2017-05-30 | $27.36 | $27.54 | $27.16 | $27.17 | $24.28 | 428,761 |
| 2017-05-26 | $27.42 | $27.68 | $27.22 | $27.35 | $24.44 | 388,342 |
| 2017-05-25 | $27.06 | $27.44 | $26.89 | $27.35 | $24.44 | 513,235 |
| 2017-05-24 | $26.59 | $27.05 | $26.30 | $26.95 | $24.08 | 2,653,858 |
| 2017-05-23 | $26.43 | $26.67 | $26.29 | $26.55 | $23.73 | 494,917 |
| 2017-05-22 | $26.30 | $26.41 | $26.07 | $26.33 | $23.53 | 465,354 |
| 2017-05-19 | $25.70 | $26.40 | $25.60 | $26.24 | $23.45 | 1,106,429 |
| 2017-05-18 | $25.70 | $26.03 | $25.53 | $25.72 | $22.98 | 400,321 |
| 2017-05-17 | $25.37 | $25.96 | $25.34 | $25.72 | $22.98 | 652,678 |
| 2017-05-16 | $25.41 | $25.52 | $25.28 | $25.44 | $22.73 | 291,825 |
| 2017-05-15 | $25.48 | $25.59 | $25.28 | $25.37 | $22.67 | 305,532 |
| 2017-05-12 | $25.33 | $25.55 | $25.21 | $25.37 | $22.67 | 305,848 |
| 2017-05-11 | $25.21 | $25.45 | $25.07 | $25.32 | $22.63 | 344,276 |
| 2017-05-10 | $25.18 | $25.47 | $25.14 | $25.31 | $22.62 | 330,064 |
| 2017-05-09 | $25.47 | $25.48 | $25.04 | $25.19 | $22.51 | 311,033 |
| 2017-05-08 | $25.62 | $25.66 | $25.27 | $25.41 | $22.71 | 369,585 |
| 2017-05-05 | $25.33 | $25.75 | $25.27 | $25.57 | $22.85 | 410,905 |
| 2017-05-04 | $24.85 | $25.44 | $24.65 | $25.29 | $22.60 | 573,841 |
| 2017-05-03 | $25.03 | $25.08 | $24.73 | $24.83 | $22.19 | 442,523 |
| 2017-05-02 | $25.20 | $25.31 | $24.93 | $25.01 | $22.35 | 476,890 |
| 2017-05-01 | $25.01 | $25.25 | $24.88 | $25.19 | $22.51 | 179,917 |
| 2017-04-28 | $25.27 | $25.27 | $24.80 | $24.94 | $22.29 | 239,115 |
| 2017-04-27 | $25.19 | $25.35 | $25.13 | $25.27 | $22.58 | 381,230 |
| 2017-04-26 | $24.84 | $25.25 | $24.71 | $25.13 | $22.46 | 431,494 |
| 2017-04-25 | $24.64 | $25.05 | $24.61 | $24.91 | $22.26 | 241,031 |
| 2017-04-24 | $24.97 | $24.97 | $24.49 | $24.60 | $21.98 | 303,214 |
| 2017-04-21 | $24.63 | $24.87 | $24.55 | $24.80 | $22.16 | 227,220 |
| 2017-04-20 | $24.55 | $24.70 | $24.39 | $24.67 | $22.05 | 226,798 |
| 2017-04-19 | $24.53 | $24.76 | $24.49 | $24.59 | $21.97 | 518,802 |
| 2017-04-18 | $24.68 | $24.84 | $24.57 | $24.60 | $21.98 | 276,770 |
| 2017-04-17 | $24.40 | $24.68 | $24.37 | $24.67 | $22.05 | 203,595 |
| 2017-04-13 | $24.36 | $24.53 | $24.28 | $24.34 | $21.75 | 418,536 |
| 2017-04-12 | $24.22 | $24.41 | $24.18 | $24.38 | $21.79 | 294,527 |
| 2017-04-11 | $23.77 | $24.28 | $23.70 | $24.24 | $21.66 | 461,903 |
| 2017-04-10 | $23.54 | $23.86 | $23.31 | $23.81 | $21.28 | 379,367 |
| 2017-04-07 | $23.37 | $23.60 | $23.32 | $23.54 | $21.04 | 338,302 |
| 2017-04-06 | $22.96 | $23.41 | $22.89 | $23.30 | $20.82 | 438,176 |
| 2017-04-05 | $22.74 | $23.06 | $22.74 | $22.94 | $20.50 | 337,807 |
| 2017-04-04 | $22.56 | $22.82 | $22.56 | $22.77 | $20.35 | 245,629 |
| 2017-04-03 | $22.50 | $22.69 | $22.34 | $22.60 | $20.20 | 241,921 |
| 2017-03-31 | $22.15 | $22.59 | $22.10 | $22.52 | $20.12 | 582,358 |
| 2017-03-30 | $22.14 | $22.22 | $21.92 | $22.20 | $19.84 | 175,297 |
| 2017-03-29 | $21.96 | $22.16 | $21.93 | $22.16 | $19.80 | 167,495 |
| 2017-03-28 | $22.01 | $22.15 | $21.81 | $22.14 | $19.66 | 242,847 |
| 2017-03-27 | $22.24 | $22.39 | $21.88 | $22.05 | $19.58 | 414,632 |
| 2017-03-24 | $22.27 | $22.54 | $22.21 | $22.37 | $19.86 | 459,817 |
| 2017-03-23 | $21.84 | $22.42 | $21.83 | $22.18 | $19.69 | 488,715 |
| 2017-03-22 | $22.04 | $22.08 | $21.61 | $21.88 | $19.42 | 493,153 |
| 2017-03-21 | $22.08 | $22.13 | $21.91 | $22.00 | $19.53 | 471,820 |
| 2017-03-20 | $22.10 | $22.15 | $21.91 | $22.02 | $19.55 | 610,639 |
| 2017-03-17 | $21.85 | $22.19 | $21.82 | $22.11 | $19.63 | 853,859 |
| 2017-03-16 | $21.88 | $22.10 | $21.80 | $21.98 | $19.51 | 300,959 |
| 2017-03-15 | $21.66 | $22.19 | $21.62 | $21.96 | $19.50 | 306,048 |
| 2017-03-14 | $21.56 | $21.66 | $21.34 | $21.54 | $19.12 | 323,952 |
| 2017-03-13 | $21.61 | $21.83 | $21.56 | $21.66 | $19.23 | 166,577 |
| 2017-03-10 | $21.91 | $21.97 | $21.52 | $21.65 | $19.22 | 277,707 |
| 2017-03-09 | $22.09 | $22.24 | $21.71 | $21.72 | $19.28 | 244,788 |
| 2017-03-08 | $22.33 | $22.44 | $22.08 | $22.08 | $19.60 | 182,733 |
| 2017-03-07 | $22.45 | $22.59 | $22.38 | $22.45 | $19.93 | 194,711 |
| 2017-03-06 | $22.66 | $22.76 | $22.44 | $22.51 | $19.98 | 256,630 |
| 2017-03-03 | $22.94 | $22.99 | $22.53 | $22.79 | $20.23 | 345,836 |
| 2017-03-02 | $23.01 | $23.01 | $22.71 | $22.97 | $20.39 | 292,497 |
| 2017-03-01 | $23.01 | $23.09 | $22.85 | $23.04 | $20.45 | 388,056 |
| 2017-02-28 | $23.17 | $23.29 | $22.85 | $22.98 | $20.40 | 396,234 |
| 2017-02-27 | $23.19 | $23.35 | $23.08 | $23.26 | $20.65 | 347,108 |
| 2017-02-24 | $23.02 | $23.34 | $22.94 | $23.20 | $20.60 | 328,673 |
| 2017-02-23 | $23.10 | $23.23 | $22.83 | $23.03 | $20.45 | 526,695 |
| 2017-02-22 | $23.24 | $23.30 | $22.95 | $23.10 | $20.51 | 286,776 |
| 2017-02-21 | $22.98 | $23.43 | $22.86 | $23.28 | $20.67 | 593,471 |
| 2017-02-17 | $22.88 | $23.16 | $22.69 | $22.92 | $20.35 | 880,414 |
| 2017-02-16 | $22.55 | $22.71 | $22.41 | $22.68 | $20.14 | 186,713 |
| 2017-02-15 | $22.47 | $22.52 | $22.19 | $22.48 | $19.96 | 138,299 |
| 2017-02-14 | $22.61 | $22.74 | $22.41 | $22.67 | $20.13 | 412,260 |
| 2017-02-13 | $22.83 | $22.93 | $22.51 | $22.68 | $20.14 | 585,443 |
| 2017-02-10 | $22.51 | $22.80 | $22.51 | $22.75 | $20.20 | 121,853 |
| 2017-02-09 | $22.39 | $22.53 | $22.35 | $22.48 | $19.96 | 324,173 |
| 2017-02-08 | $22.19 | $22.44 | $22.09 | $22.37 | $19.86 | 251,679 |
| 2017-02-07 | $22.54 | $22.55 | $22.06 | $22.16 | $19.67 | 366,932 |
| 2017-02-06 | $22.93 | $22.94 | $22.45 | $22.52 | $19.99 | 268,000 |
| 2017-02-03 | $22.68 | $23.03 | $22.61 | $22.95 | $20.37 | 330,869 |
| 2017-02-02 | $22.49 | $22.60 | $22.40 | $22.52 | $19.99 | 338,484 |
| 2017-02-01 | $22.71 | $22.94 | $22.35 | $22.40 | $19.89 | 226,209 |
| 2017-01-31 | $22.51 | $23.08 | $22.50 | $22.71 | $20.16 | 290,744 |
| 2017-01-30 | $22.85 | $22.87 | $22.42 | $22.51 | $19.98 | 270,403 |
| 2017-01-27 | $23.60 | $23.60 | $22.72 | $22.84 | $20.28 | 228,101 |
| 2017-01-26 | $23.91 | $24.07 | $23.55 | $23.61 | $20.96 | 184,704 |
| 2017-01-25 | $24.08 | $24.09 | $23.81 | $23.94 | $21.25 | 262,177 |
| 2017-01-24 | $24.03 | $24.21 | $23.75 | $24.06 | $21.36 | 499,057 |
| 2017-01-23 | $23.74 | $24.03 | $23.64 | $23.99 | $21.30 | 168,985 |
| 2017-01-20 | $23.43 | $23.81 | $23.43 | $23.78 | $21.11 | 322,670 |
| 2017-01-19 | $23.74 | $23.78 | $23.45 | $23.48 | $20.85 | 196,202 |
| 2017-01-18 | $23.73 | $24.02 | $23.66 | $23.85 | $21.17 | 221,747 |
| 2017-01-17 | $23.59 | $23.89 | $23.45 | $23.70 | $21.04 | 217,406 |
| 2017-01-13 | $23.71 | $23.80 | $23.44 | $23.49 | $20.85 | 167,197 |
| 2017-01-12 | $23.66 | $23.71 | $23.28 | $23.70 | $21.04 | 134,540 |
| 2017-01-11 | $23.86 | $24.02 | $23.64 | $23.66 | $21.01 | 222,681 |
| 2017-01-10 | $23.98 | $24.02 | $23.80 | $23.88 | $21.20 | 294,505 |
| 2017-01-09 | $24.35 | $24.39 | $23.93 | $23.94 | $21.25 | 383,624 |
| 2017-01-06 | $23.91 | $24.32 | $23.87 | $24.15 | $21.44 | 332,248 |
| 2017-01-05 | $23.74 | $24.10 | $23.47 | $23.97 | $21.28 | 333,073 |
| 2017-01-04 | $23.40 | $23.93 | $23.26 | $23.88 | $21.20 | 288,663 |
| 2017-01-03 | $23.36 | $23.50 | $23.12 | $23.28 | $20.67 | 239,214 |
| 2016-12-30 | $23.04 | $23.32 | $23.00 | $23.19 | $20.59 | 451,270 |
| 2016-12-29 | $22.70 | $23.12 | $22.70 | $23.07 | $20.48 | 196,048 |
| 2016-12-28 | $23.00 | $23.00 | $22.60 | $22.71 | $20.16 | 153,281 |
| 2016-12-27 | $23.23 | $23.27 | $23.01 | $23.14 | $20.42 | 250,147 |
| 2016-12-23 | $23.13 | $23.25 | $22.84 | $23.15 | $20.43 | 535,141 |
| 2016-12-22 | $23.09 | $23.17 | $22.88 | $23.02 | $20.32 | 296,447 |
| 2016-12-21 | $23.25 | $23.60 | $23.09 | $23.09 | $20.38 | 256,349 |
| 2016-12-20 | $23.17 | $23.39 | $23.08 | $23.27 | $20.54 | 555,227 |
| 2016-12-19 | $23.39 | $23.41 | $23.03 | $23.16 | $20.44 | 406,584 |
| 2016-12-16 | $22.83 | $23.51 | $22.83 | $23.16 | $20.44 | 714,580 |
| 2016-12-15 | $22.48 | $23.09 | $22.38 | $22.76 | $20.09 | 500,562 |
| 2016-12-14 | $23.25 | $23.50 | $22.57 | $22.59 | $19.94 | 198,987 |
| 2016-12-13 | $23.18 | $23.41 | $22.96 | $23.24 | $20.51 | 298,725 |
| 2016-12-12 | $22.98 | $23.25 | $22.86 | $23.14 | $20.42 | 382,864 |
| 2016-12-09 | $22.89 | $23.27 | $22.89 | $23.01 | $20.31 | 252,654 |
| 2016-12-08 | $22.43 | $23.01 | $22.29 | $22.96 | $20.26 | 296,370 |
| 2016-12-07 | $22.10 | $22.44 | $22.01 | $22.41 | $19.78 | 294,130 |
| 2016-12-06 | $22.04 | $22.16 | $21.86 | $22.00 | $19.42 | 439,002 |
| 2016-12-05 | $21.82 | $22.07 | $21.71 | $21.97 | $19.39 | 260,783 |
| 2016-12-02 | $21.87 | $22.30 | $21.64 | $21.74 | $19.19 | 244,406 |
| 2016-12-01 | $21.98 | $22.15 | $21.56 | $21.77 | $19.21 | 286,671 |
| 2016-11-30 | $22.33 | $22.36 | $22.00 | $22.09 | $19.50 | 337,477 |
| 2016-11-29 | $22.25 | $22.72 | $22.22 | $22.45 | $19.81 | 287,099 |
| 2016-11-28 | $22.25 | $22.44 | $22.16 | $22.23 | $19.62 | 211,297 |
| 2016-11-25 | $22.15 | $22.38 | $22.13 | $22.22 | $19.61 | 118,923 |
| 2016-11-23 | $22.30 | $22.38 | $22.12 | $22.19 | $19.58 | 172,791 |
| 2016-11-22 | $21.97 | $22.55 | $21.79 | $22.53 | $19.88 | 299,006 |
| 2016-11-21 | $22.15 | $22.28 | $21.80 | $21.85 | $19.28 | 534,179 |
| 2016-11-18 | $21.34 | $22.02 | $21.34 | $22.01 | $19.42 | 508,358 |
| 2016-11-17 | $21.20 | $21.48 | $21.20 | $21.33 | $18.82 | 292,548 |
| 2016-11-16 | $20.93 | $21.22 | $20.77 | $21.20 | $18.71 | 199,533 |
| 2016-11-15 | $21.17 | $21.25 | $20.78 | $20.95 | $18.49 | 249,807 |
| 2016-11-14 | $20.28 | $21.10 | $20.16 | $21.03 | $18.56 | 530,461 |
| 2016-11-11 | $20.50 | $21.02 | $20.21 | $20.27 | $17.89 | 1,008,921 |
| 2016-11-10 | $20.68 | $20.77 | $20.05 | $20.47 | $18.07 | 539,970 |
| 2016-11-09 | $20.56 | $20.84 | $20.18 | $20.68 | $18.25 | 528,431 |
| 2016-11-08 | $20.98 | $21.17 | $20.85 | $21.06 | $18.59 | 375,280 |
| 2016-11-07 | $20.97 | $21.18 | $20.93 | $21.02 | $18.55 | 341,855 |
| 2016-11-04 | $20.59 | $20.75 | $20.43 | $20.67 | $18.24 | 369,299 |
| 2016-11-03 | $20.61 | $20.85 | $20.46 | $20.57 | $18.15 | 618,555 |
| 2016-11-02 | $20.63 | $20.79 | $20.54 | $20.57 | $18.15 | 406,288 |
| 2016-11-01 | $21.05 | $21.15 | $20.57 | $20.68 | $18.25 | 510,010 |
| 2016-10-31 | $21.00 | $21.07 | $20.86 | $21.06 | $18.59 | 779,735 |
| 2016-10-28 | $21.00 | $21.12 | $20.85 | $20.93 | $18.47 | 325,089 |
| 2016-10-27 | $21.41 | $21.45 | $20.95 | $21.06 | $18.59 | 679,151 |
| 2016-10-26 | $21.69 | $21.69 | $21.32 | $21.41 | $18.90 | 296,598 |
| 2016-10-25 | $21.87 | $21.91 | $21.61 | $21.76 | $19.20 | 352,364 |
| 2016-10-24 | $22.12 | $22.36 | $21.88 | $21.95 | $19.37 | 321,712 |
| 2016-10-21 | $21.97 | $22.17 | $21.93 | $21.99 | $19.41 | 127,549 |
| 2016-10-20 | $22.16 | $22.27 | $21.96 | $22.15 | $19.55 | 207,712 |
| 2016-10-19 | $22.15 | $22.43 | $22.07 | $22.23 | $19.62 | 312,674 |
| 2016-10-18 | $22.19 | $22.37 | $22.04 | $22.20 | $19.59 | 236,298 |
| 2016-10-17 | $21.96 | $22.12 | $21.91 | $21.99 | $19.41 | 175,294 |
| 2016-10-14 | $21.97 | $22.12 | $21.63 | $21.87 | $19.30 | 169,199 |
| 2016-10-13 | $21.71 | $22.07 | $21.50 | $21.95 | $19.37 | 218,177 |
| 2016-10-12 | $21.27 | $21.76 | $21.27 | $21.68 | $19.13 | 146,076 |
| 2016-10-11 | $21.57 | $21.67 | $21.27 | $21.30 | $18.80 | 412,923 |
| 2016-10-10 | $21.41 | $21.81 | $21.36 | $21.78 | $19.22 | 279,963 |
| 2016-10-07 | $21.59 | $21.74 | $21.27 | $21.33 | $18.82 | 426,492 |
| 2016-10-06 | $21.50 | $21.60 | $21.13 | $21.49 | $18.97 | 251,599 |
| 2016-10-05 | $22.00 | $22.06 | $21.50 | $21.50 | $18.97 | 267,765 |
| 2016-10-04 | $22.35 | $22.36 | $21.87 | $22.01 | $19.42 | 252,067 |
| 2016-10-03 | $22.88 | $22.88 | $22.29 | $22.34 | $19.72 | 184,285 |
| 2016-09-30 | $23.13 | $23.18 | $22.62 | $22.89 | $20.20 | 459,548 |
| 2016-09-29 | $22.90 | $23.04 | $22.64 | $22.90 | $20.21 | 134,265 |
| 2016-09-28 | $23.00 | $23.10 | $22.86 | $23.05 | $20.34 | 174,719 |
| 2016-09-27 | $23.25 | $23.29 | $23.05 | $23.07 | $20.24 | 233,355 |
| 2016-09-26 | $23.08 | $23.38 | $22.96 | $23.17 | $20.33 | 650,738 |
| 2016-09-23 | $22.76 | $23.12 | $22.42 | $23.09 | $20.26 | 390,529 |
| 2016-09-22 | $22.48 | $22.83 | $22.40 | $22.81 | $20.01 | 174,783 |
| 2016-09-21 | $22.06 | $22.27 | $21.58 | $22.25 | $19.52 | 257,397 |
| 2016-09-20 | $22.10 | $22.19 | $21.92 | $21.99 | $19.29 | 772,851 |
| 2016-09-19 | $21.62 | $21.96 | $21.46 | $21.96 | $19.27 | 214,842 |
| 2016-09-16 | $21.30 | $21.57 | $21.04 | $21.46 | $18.83 | 701,415 |
| 2016-09-15 | $21.44 | $21.60 | $21.32 | $21.38 | $18.76 | 208,139 |
| 2016-09-14 | $21.53 | $21.67 | $21.43 | $21.48 | $18.85 | 243,433 |
| 2016-09-13 | $21.80 | $21.80 | $21.38 | $21.44 | $18.81 | 284,457 |
| 2016-09-12 | $21.65 | $21.99 | $21.40 | $21.93 | $19.24 | 347,298 |
| 2016-09-09 | $22.39 | $22.39 | $21.66 | $21.67 | $19.01 | 302,159 |
| 2016-09-08 | $22.94 | $22.94 | $22.54 | $22.66 | $19.88 | 151,199 |
| 2016-09-07 | $22.73 | $23.01 | $22.60 | $22.98 | $20.16 | 250,700 |
| 2016-09-06 | $22.90 | $23.02 | $22.67 | $22.79 | $20.00 | 276,113 |
| 2016-09-02 | $22.57 | $22.98 | $22.57 | $22.82 | $20.02 | 191,989 |
| 2016-09-01 | $22.39 | $22.54 | $22.17 | $22.49 | $19.73 | 514,128 |
| 2016-08-31 | $22.28 | $22.41 | $22.06 | $22.33 | $19.59 | 439,157 |
| 2016-08-30 | $22.32 | $22.32 | $22.08 | $22.27 | $19.54 | 129,404 |
| 2016-08-29 | $22.16 | $22.36 | $21.88 | $22.30 | $19.57 | 198,698 |
| 2016-08-26 | $22.19 | $22.35 | $21.83 | $21.97 | $19.28 | 239,967 |
| 2016-08-25 | $21.99 | $22.18 | $21.83 | $22.06 | $19.36 | 197,515 |
| 2016-08-24 | $22.20 | $22.20 | $21.77 | $21.96 | $19.27 | 194,895 |
| 2016-08-23 | $22.10 | $22.34 | $22.01 | $22.14 | $19.43 | 311,594 |
| 2016-08-22 | $22.02 | $22.12 | $21.90 | $22.07 | $19.36 | 180,015 |
| 2016-08-19 | $22.16 | $22.16 | $21.92 | $21.94 | $19.25 | 249,937 |
| 2016-08-18 | $22.06 | $22.21 | $22.01 | $22.21 | $19.49 | 318,931 |
| 2016-08-17 | $22.11 | $22.11 | $21.85 | $22.00 | $19.30 | 294,428 |
| 2016-08-16 | $22.24 | $22.26 | $21.82 | $22.03 | $19.33 | 266,456 |
| 2016-08-15 | $22.55 | $22.55 | $22.27 | $22.41 | $19.66 | 314,221 |
| 2016-08-12 | $22.50 | $22.77 | $22.39 | $22.47 | $19.72 | 281,095 |
| 2016-08-11 | $22.34 | $22.52 | $22.17 | $22.47 | $19.72 | 403,766 |
| 2016-08-10 | $22.23 | $22.46 | $22.22 | $22.34 | $19.60 | 401,140 |
| 2016-08-09 | $22.01 | $22.31 | $21.94 | $22.25 | $19.52 | 251,820 |
| 2016-08-08 | $22.13 | $22.26 | $21.99 | $21.99 | $19.29 | 247,635 |
| 2016-08-05 | $22.35 | $22.38 | $22.10 | $22.15 | $19.43 | 483,694 |
| 2016-08-04 | $22.23 | $22.62 | $22.08 | $22.21 | $19.49 | 589,712 |
| 2016-08-03 | $22.42 | $22.47 | $22.14 | $22.19 | $19.47 | 458,443 |
| 2016-08-02 | $22.90 | $22.95 | $22.41 | $22.45 | $19.70 | 560,678 |
| 2016-08-01 | $22.89 | $22.97 | $22.69 | $22.97 | $20.15 | 271,420 |
| 2016-07-29 | $22.34 | $22.90 | $22.34 | $22.86 | $20.06 | 614,565 |
| 2016-07-28 | $22.09 | $22.47 | $22.02 | $22.42 | $19.67 | 209,938 |
| 2016-07-27 | $22.14 | $22.22 | $21.97 | $22.13 | $19.42 | 259,176 |
| 2016-07-26 | $22.18 | $22.27 | $22.01 | $22.15 | $19.43 | 273,145 |
| 2016-07-25 | $22.16 | $22.26 | $22.03 | $22.16 | $19.44 | 252,946 |
| 2016-07-22 | $22.05 | $22.26 | $21.92 | $22.05 | $19.35 | 417,181 |
| 2016-07-21 | $22.23 | $22.25 | $21.92 | $22.07 | $19.36 | 221,453 |
| 2016-07-20 | $22.12 | $22.36 | $22.05 | $22.29 | $19.56 | 445,671 |
| 2016-07-19 | $21.80 | $22.15 | $21.72 | $22.12 | $19.41 | 390,660 |
| 2016-07-18 | $21.58 | $21.81 | $21.55 | $21.74 | $19.07 | 500,680 |
| 2016-07-15 | $21.43 | $21.61 | $21.26 | $21.59 | $18.94 | 424,972 |
| 2016-07-14 | $21.61 | $21.74 | $21.34 | $21.40 | $18.78 | 241,370 |
| 2016-07-13 | $21.54 | $21.74 | $21.45 | $21.69 | $19.03 | 368,660 |
| 2016-07-12 | $21.58 | $21.69 | $21.45 | $21.57 | $18.93 | 383,086 |
| 2016-07-11 | $21.44 | $21.76 | $21.27 | $21.67 | $19.01 | 428,729 |
| 2016-07-08 | $21.09 | $21.44 | $20.98 | $21.39 | $18.77 | 419,159 |
| 2016-07-07 | $21.17 | $21.23 | $20.77 | $20.91 | $18.35 | 450,533 |
| 2016-07-06 | $21.29 | $21.36 | $21.08 | $21.19 | $18.59 | 369,057 |
| 2016-07-05 | $21.08 | $21.29 | $21.04 | $21.29 | $18.68 | 500,707 |
| 2016-07-01 | $21.20 | $21.31 | $21.05 | $21.08 | $18.50 | 560,499 |
| 2016-06-30 | $21.19 | $21.42 | $20.96 | $21.09 | $18.50 | 1,027,963 |
| 2016-06-29 | $20.73 | $21.16 | $20.73 | $21.10 | $18.51 | 955,704 |
| 2016-06-28 | $20.59 | $20.72 | $20.36 | $20.56 | $18.04 | 451,837 |
| 2016-06-27 | $20.92 | $21.00 | $20.27 | $20.43 | $17.81 | 517,751 |
| 2016-06-24 | $20.58 | $21.02 | $20.33 | $20.90 | $18.22 | 1,923,681 |
| 2016-06-23 | $21.12 | $21.17 | $20.85 | $20.99 | $18.30 | 248,786 |
| 2016-06-22 | $21.05 | $21.06 | $20.86 | $21.01 | $18.31 | 298,619 |
| 2016-06-21 | $20.86 | $21.09 | $20.76 | $20.98 | $18.29 | 347,702 |
| 2016-06-20 | $21.20 | $21.33 | $20.80 | $20.84 | $18.17 | 456,333 |
| 2016-06-17 | $20.93 | $21.12 | $20.67 | $21.07 | $18.37 | 1,222,372 |
| 2016-06-16 | $20.66 | $20.88 | $20.53 | $20.87 | $18.19 | 320,312 |
| 2016-06-15 | $20.66 | $21.01 | $20.59 | $20.77 | $18.10 | 541,661 |
| 2016-06-14 | $20.75 | $20.75 | $20.44 | $20.57 | $17.93 | 424,954 |
| 2016-06-13 | $20.87 | $21.07 | $20.66 | $20.75 | $18.09 | 455,797 |
| 2016-06-10 | $20.62 | $20.87 | $20.59 | $20.84 | $18.17 | 347,063 |
| 2016-06-09 | $20.35 | $20.76 | $20.31 | $20.72 | $18.06 | 488,766 |
| 2016-06-08 | $20.11 | $20.35 | $20.07 | $20.35 | $17.74 | 393,767 |
| 2016-06-07 | $20.10 | $20.24 | $19.93 | $20.10 | $17.52 | 392,856 |
| 2016-06-06 | $20.06 | $20.27 | $19.95 | $20.04 | $17.47 | 343,666 |
| 2016-06-03 | $20.08 | $20.23 | $19.93 | $20.09 | $17.51 | 274,275 |
| 2016-06-02 | $19.95 | $20.06 | $19.84 | $19.96 | $17.40 | 210,222 |
| 2016-06-01 | $19.87 | $20.03 | $19.82 | $19.98 | $17.42 | 308,424 |
| 2016-05-31 | $19.96 | $19.96 | $19.67 | $19.90 | $17.35 | 407,208 |
| 2016-05-27 | $19.89 | $20.02 | $19.81 | $19.89 | $17.34 | 203,495 |
| 2016-05-26 | $19.70 | $19.90 | $19.62 | $19.83 | $17.29 | 187,715 |
| 2016-05-25 | $19.93 | $19.94 | $19.63 | $19.67 | $17.15 | 301,242 |
| 2016-05-24 | $19.56 | $19.94 | $19.56 | $19.91 | $17.36 | 433,452 |
| 2016-05-23 | $19.44 | $19.49 | $19.32 | $19.43 | $16.94 | 184,351 |
| 2016-05-20 | $19.36 | $19.58 | $19.26 | $19.40 | $16.91 | 323,036 |
| 2016-05-19 | $19.34 | $19.42 | $19.11 | $19.27 | $16.80 | 230,473 |
| 2016-05-18 | $19.58 | $19.72 | $19.29 | $19.49 | $16.99 | 317,420 |
| 2016-05-17 | $19.88 | $19.90 | $19.43 | $19.59 | $17.08 | 369,870 |
| 2016-05-16 | $19.80 | $20.01 | $19.70 | $19.91 | $17.36 | 345,251 |
| 2016-05-13 | $19.63 | $19.85 | $19.46 | $19.74 | $17.21 | 470,013 |
| 2016-05-12 | $19.51 | $19.69 | $19.31 | $19.64 | $17.12 | 290,324 |
| 2016-05-11 | $19.96 | $19.96 | $19.27 | $19.45 | $16.95 | 392,711 |
| 2016-05-10 | $19.72 | $20.11 | $19.60 | $19.99 | $17.43 | 570,806 |
| 2016-05-09 | $19.67 | $19.81 | $19.54 | $19.69 | $17.16 | 453,552 |
| 2016-05-06 | $19.48 | $19.71 | $19.24 | $19.69 | $17.16 | 248,622 |
| 2016-05-05 | $19.37 | $19.77 | $19.27 | $19.46 | $16.96 | 411,399 |
| 2016-05-04 | $18.96 | $19.43 | $18.82 | $19.37 | $16.88 | 551,632 |
| 2016-05-03 | $19.20 | $19.31 | $18.93 | $19.04 | $16.60 | 411,420 |
| 2016-05-02 | $18.89 | $19.21 | $18.89 | $19.21 | $16.75 | 510,009 |
| 2016-04-29 | $18.87 | $18.91 | $18.53 | $18.77 | $16.36 | 1,895,550 |
| 2016-04-28 | $19.08 | $19.24 | $18.85 | $18.94 | $16.51 | 454,236 |
| 2016-04-27 | $19.21 | $19.25 | $18.89 | $19.16 | $16.70 | 708,731 |
| 2016-04-26 | $18.95 | $19.13 | $18.83 | $19.12 | $16.67 | 773,707 |
| 2016-04-25 | $18.79 | $18.93 | $18.72 | $18.92 | $16.49 | 491,150 |
| 2016-04-22 | $18.45 | $18.85 | $18.45 | $18.79 | $16.38 | 1,043,415 |
| 2016-04-21 | $18.68 | $18.85 | $18.44 | $18.44 | $16.07 | 523,783 |
| 2016-04-20 | $18.75 | $18.99 | $18.44 | $18.64 | $16.25 | 853,802 |
| 2016-04-19 | $18.84 | $18.90 | $18.72 | $18.78 | $16.37 | 1,026,266 |
| 2016-04-18 | $18.50 | $18.77 | $18.33 | $18.75 | $16.34 | 632,163 |
| 2016-04-15 | $18.27 | $18.58 | $18.15 | $18.55 | $16.17 | 605,391 |
| 2016-04-14 | $18.40 | $18.42 | $18.20 | $18.24 | $15.90 | 488,338 |
| 2016-04-13 | $18.09 | $18.44 | $17.96 | $18.43 | $16.07 | 803,805 |
| 2016-04-12 | $18.22 | $18.31 | $18.03 | $18.05 | $15.73 | 5,441,666 |
| 2016-04-11 | $17.91 | $18.09 | $17.74 | $18.01 | $15.70 | 113,532 |
| 2016-04-08 | $17.98 | $18.11 | $17.75 | $17.85 | $15.56 | 250,696 |
| 2016-04-07 | $17.78 | $17.93 | $17.60 | $17.90 | $15.60 | 430,796 |
| 2016-04-06 | $17.83 | $17.91 | $17.70 | $17.86 | $15.57 | 208,593 |
| 2016-04-05 | $17.95 | $18.00 | $17.76 | $17.85 | $15.56 | 194,192 |
| 2016-04-04 | $18.21 | $18.21 | $17.95 | $18.00 | $15.69 | 139,198 |
| 2016-04-01 | $18.05 | $18.21 | $17.98 | $18.20 | $15.86 | 192,374 |
| 2016-03-31 | $18.18 | $18.24 | $17.97 | $18.16 | $15.83 | 255,767 |
| 2016-03-30 | $18.22 | $18.22 | $18.09 | $18.13 | $15.80 | 190,043 |
| 2016-03-29 | $17.59 | $18.23 | $17.59 | $18.17 | $15.84 | 307,938 |
| 2016-03-28 | $17.67 | $17.83 | $17.60 | $17.71 | $15.32 | 143,524 |
| 2016-03-24 | $17.70 | $17.70 | $17.37 | $17.60 | $15.23 | 332,100 |
| 2016-03-23 | $17.95 | $18.00 | $17.69 | $17.71 | $15.32 | 370,360 |
| 2016-03-22 | $17.80 | $18.07 | $17.63 | $18.02 | $15.59 | 260,155 |
| 2016-03-21 | $18.29 | $18.44 | $17.77 | $17.81 | $15.41 | 358,294 |
| 2016-03-18 | $18.25 | $18.44 | $18.06 | $18.36 | $15.89 | 1,304,391 |
| 2016-03-17 | $17.74 | $18.21 | $17.66 | $18.15 | $15.70 | 535,465 |
| 2016-03-16 | $17.42 | $17.85 | $17.41 | $17.74 | $15.35 | 166,566 |
| 2016-03-15 | $17.27 | $17.58 | $17.19 | $17.50 | $15.14 | 206,789 |
| 2016-03-14 | $17.61 | $17.72 | $17.27 | $17.29 | $14.96 | 137,353 |
| 2016-03-11 | $17.42 | $17.62 | $17.34 | $17.62 | $15.25 | 263,685 |
| 2016-03-10 | $17.46 | $17.59 | $17.15 | $17.29 | $14.96 | 168,835 |
| 2016-03-09 | $17.20 | $17.47 | $17.20 | $17.31 | $14.98 | 171,619 |
| 2016-03-08 | $17.24 | $17.49 | $17.08 | $17.21 | $14.89 | 228,769 |
| 2016-03-07 | $17.06 | $17.34 | $17.01 | $17.24 | $14.92 | 245,120 |
| 2016-03-04 | $17.12 | $17.17 | $16.89 | $17.10 | $14.80 | 262,612 |
| 2016-03-03 | $17.16 | $17.21 | $16.94 | $17.13 | $14.82 | 273,896 |
| 2016-03-02 | $17.06 | $17.20 | $17.01 | $17.19 | $14.87 | 305,123 |
| 2016-03-01 | $16.91 | $17.17 | $16.80 | $17.13 | $14.82 | 257,704 |
| 2016-02-29 | $17.04 | $17.23 | $16.80 | $16.85 | $14.58 | 369,842 |
| 2016-02-26 | $17.30 | $17.43 | $16.92 | $17.04 | $14.74 | 397,527 |
| 2016-02-25 | $17.04 | $17.33 | $17.04 | $17.30 | $14.97 | 310,782 |
| 2016-02-24 | $16.95 | $17.03 | $16.50 | $16.99 | $14.70 | 454,007 |
| 2016-02-23 | $17.20 | $17.34 | $17.03 | $17.15 | $14.84 | 348,714 |
| 2016-02-22 | $17.34 | $17.45 | $17.08 | $17.20 | $14.88 | 746,986 |
| 2016-02-19 | $17.44 | $17.64 | $17.13 | $17.34 | $15.00 | 827,203 |
| 2016-02-18 | $16.87 | $17.05 | $16.65 | $17.02 | $14.73 | 1,012,492 |
| 2016-02-17 | $16.77 | $16.89 | $16.61 | $16.84 | $14.57 | 362,695 |
| 2016-02-16 | $16.55 | $16.81 | $16.20 | $16.75 | $14.49 | 460,903 |
| 2016-02-12 | $16.18 | $16.39 | $16.04 | $16.39 | $14.18 | 357,845 |
| 2016-02-11 | $16.13 | $16.43 | $15.81 | $16.09 | $13.92 | 373,333 |
| 2016-02-10 | $16.35 | $16.46 | $16.26 | $16.36 | $14.16 | 412,645 |
| 2016-02-09 | $16.37 | $16.46 | $16.21 | $16.28 | $14.09 | 339,314 |
| 2016-02-08 | $16.63 | $16.68 | $16.29 | $16.46 | $14.24 | 509,795 |
| 2016-02-05 | $16.90 | $16.90 | $16.59 | $16.74 | $14.48 | 528,665 |
| 2016-02-04 | $16.79 | $16.98 | $16.71 | $16.90 | $14.62 | 601,438 |
| 2016-02-03 | $16.66 | $16.85 | $16.53 | $16.83 | $14.56 | 412,901 |
| 2016-02-02 | $16.44 | $16.64 | $16.33 | $16.59 | $14.35 | 411,028 |
| 2016-02-01 | $16.26 | $16.68 | $16.04 | $16.55 | $14.32 | 248,055 |
| 2016-01-29 | $15.90 | $16.31 | $15.90 | $16.29 | $14.10 | 500,112 |
| 2016-01-28 | $15.82 | $16.08 | $15.81 | $15.86 | $13.72 | 307,916 |
| 2016-01-27 | $16.17 | $16.17 | $15.69 | $15.76 | $13.64 | 606,080 |
| 2016-01-26 | $15.92 | $16.25 | $15.92 | $16.18 | $14.00 | 300,642 |
| 2016-01-25 | $15.82 | $15.97 | $15.64 | $15.88 | $13.74 | 385,200 |
| 2016-01-22 | $15.62 | $15.88 | $15.37 | $15.82 | $13.69 | 245,535 |
| 2016-01-21 | $15.52 | $15.63 | $15.29 | $15.43 | $13.35 | 268,138 |
| 2016-01-20 | $15.66 | $15.66 | $15.14 | $15.47 | $13.39 | 340,577 |
| 2016-01-19 | $15.76 | $15.92 | $15.65 | $15.79 | $13.66 | 331,446 |
| 2016-01-15 | $15.47 | $15.72 | $15.39 | $15.70 | $13.58 | 460,391 |
| 2016-01-14 | $15.65 | $15.83 | $15.49 | $15.75 | $13.63 | 316,781 |
| 2016-01-13 | $15.97 | $16.14 | $15.54 | $15.63 | $13.52 | 235,574 |
| 2016-01-12 | $15.94 | $15.94 | $15.70 | $15.91 | $13.77 | 322,787 |
| 2016-01-11 | $15.61 | $15.91 | $15.61 | $15.85 | $13.71 | 245,818 |
| 2016-01-08 | $16.03 | $16.05 | $15.56 | $15.59 | $13.49 | 234,774 |
| 2016-01-07 | $16.12 | $16.32 | $15.94 | $15.97 | $13.82 | 194,007 |
| 2016-01-06 | $16.12 | $16.36 | $16.11 | $16.34 | $14.14 | 197,948 |
| 2016-01-05 | $16.10 | $16.33 | $16.02 | $16.29 | $14.10 | 231,780 |
| 2016-01-04 | $16.16 | $16.19 | $15.89 | $16.06 | $13.90 | 363,638 |
| 2015-12-31 | $16.55 | $16.72 | $16.36 | $16.36 | $14.16 | 448,302 |
| 2015-12-30 | $16.58 | $16.65 | $16.50 | $16.52 | $14.29 | 200,510 |
| 2015-12-29 | $16.52 | $16.76 | $16.50 | $16.57 | $14.34 | 228,425 |
| 2015-12-28 | $16.47 | $16.66 | $16.42 | $16.63 | $14.27 | 258,820 |
| 2015-12-24 | $16.61 | $16.66 | $16.47 | $16.53 | $14.19 | 179,100 |
| 2015-12-23 | $16.44 | $16.88 | $16.39 | $16.61 | $14.26 | 683,389 |
| 2015-12-22 | $16.09 | $16.39 | $16.05 | $16.39 | $14.07 | 376,682 |
| 2015-12-21 | $16.18 | $16.20 | $15.96 | $16.06 | $13.78 | 276,206 |
| 2015-12-18 | $16.22 | $16.29 | $16.02 | $16.10 | $13.82 | 1,191,463 |
| 2015-12-17 | $16.39 | $16.49 | $16.22 | $16.35 | $14.03 | 591,670 |
| 2015-12-16 | $16.12 | $16.37 | $15.76 | $16.35 | $14.03 | 766,556 |
| 2015-12-15 | $15.65 | $16.02 | $15.28 | $15.90 | $13.65 | 633,780 |
| 2015-12-14 | $15.73 | $15.93 | $15.68 | $15.85 | $13.60 | 345,845 |
| 2015-12-11 | $15.75 | $16.13 | $15.75 | $15.82 | $13.58 | 542,532 |
| 2015-12-10 | $15.88 | $16.11 | $15.86 | $15.90 | $13.65 | 316,156 |
| 2015-12-09 | $15.80 | $15.93 | $15.72 | $15.89 | $13.64 | 400,953 |
| 2015-12-08 | $15.64 | $15.88 | $15.60 | $15.83 | $13.59 | 324,086 |
| 2015-12-07 | $15.77 | $15.82 | $15.61 | $15.72 | $13.49 | 336,332 |
| 2015-12-04 | $15.56 | $15.91 | $15.56 | $15.78 | $13.54 | 324,327 |
| 2015-12-03 | $15.83 | $15.86 | $15.46 | $15.55 | $13.35 | 387,900 |
| 2015-12-02 | $16.14 | $16.20 | $15.76 | $15.83 | $13.59 | 505,158 |
| 2015-12-01 | $16.07 | $16.41 | $16.05 | $16.11 | $13.83 | 645,589 |
| 2015-11-30 | $16.68 | $16.75 | $16.11 | $16.11 | $13.83 | 4,566,429 |
| 2015-11-27 | $16.40 | $16.73 | $16.40 | $16.66 | $14.30 | 232,253 |
| 2015-11-25 | $16.37 | $16.49 | $16.33 | $16.43 | $14.10 | 290,581 |
| 2015-11-24 | $16.38 | $16.51 | $16.28 | $16.38 | $14.06 | 320,546 |
| 2015-11-23 | $16.38 | $16.73 | $16.38 | $16.50 | $14.16 | 474,488 |
| 2015-11-20 | $16.17 | $16.45 | $16.15 | $16.41 | $14.08 | 510,257 |
| 2015-11-19 | $15.95 | $16.25 | $15.95 | $16.09 | $13.81 | 373,872 |
| 2015-11-18 | $15.59 | $16.04 | $15.50 | $15.97 | $13.71 | 457,451 |
| 2015-11-17 | $15.42 | $15.57 | $15.40 | $15.56 | $13.35 | 682,827 |
| 2015-11-16 | $15.29 | $15.56 | $15.18 | $15.40 | $13.22 | 908,583 |
| 2015-11-13 | $15.22 | $15.43 | $15.17 | $15.30 | $13.13 | 636,393 |
| 2015-11-12 | $15.33 | $15.43 | $15.24 | $15.28 | $13.11 | 384,982 |
| 2015-11-11 | $15.21 | $15.40 | $15.14 | $15.34 | $13.17 | 1,332,073 |
| 2015-11-10 | $15.09 | $15.23 | $15.08 | $15.18 | $13.03 | 537,944 |
| 2015-11-09 | $14.96 | $15.10 | $14.81 | $15.07 | $12.93 | 386,279 |
| 2015-11-06 | $15.03 | $15.22 | $14.78 | $15.01 | $12.88 | 403,575 |
| 2015-11-05 | $15.35 | $15.50 | $15.01 | $15.17 | $13.02 | 480,586 |
| 2015-11-04 | $15.34 | $15.39 | $15.12 | $15.24 | $13.08 | 213,068 |
| 2015-11-03 | $15.33 | $15.40 | $15.12 | $15.32 | $13.15 | 465,217 |
| 2015-11-02 | $15.23 | $15.44 | $15.15 | $15.36 | $13.18 | 438,223 |
| 2015-10-30 | $15.26 | $15.29 | $15.07 | $15.15 | $13.00 | 224,430 |
| 2015-10-29 | $15.31 | $15.41 | $15.18 | $15.28 | $13.11 | 179,321 |
| 2015-10-28 | $15.32 | $15.49 | $15.08 | $15.32 | $13.15 | 329,376 |
| 2015-10-27 | $15.26 | $15.36 | $15.11 | $15.34 | $13.17 | 406,975 |
| 2015-10-26 | $15.25 | $15.33 | $15.08 | $15.25 | $13.09 | 377,147 |
| 2015-10-23 | $15.34 | $15.36 | $15.12 | $15.28 | $13.11 | 498,217 |
| 2015-10-22 | $15.01 | $15.40 | $15.00 | $15.24 | $13.08 | 1,168,176 |
| 2015-10-21 | $15.00 | $15.10 | $14.91 | $14.95 | $12.83 | 306,630 |
| 2015-10-20 | $14.89 | $15.04 | $14.83 | $14.98 | $12.86 | 1,398,224 |
| 2015-10-19 | $14.64 | $15.00 | $14.64 | $14.90 | $12.79 | 357,514 |
| 2015-10-16 | $14.63 | $14.69 | $14.55 | $14.69 | $12.61 | 536,846 |
| 2015-10-15 | $14.61 | $14.76 | $14.56 | $14.61 | $12.54 | 491,913 |
| 2015-10-14 | $14.73 | $14.90 | $14.51 | $14.54 | $12.48 | 148,470 |
| 2015-10-13 | $14.66 | $14.86 | $14.53 | $14.72 | $12.63 | 162,230 |
| 2015-10-12 | $14.77 | $14.95 | $14.64 | $14.70 | $12.62 | 124,239 |
| 2015-10-09 | $14.71 | $14.78 | $14.59 | $14.74 | $12.65 | 137,651 |
| 2015-10-08 | $14.34 | $14.63 | $14.32 | $14.63 | $12.56 | 156,402 |
| 2015-10-07 | $14.33 | $14.50 | $14.30 | $14.39 | $12.35 | 365,616 |
| 2015-10-06 | $14.31 | $14.43 | $14.16 | $14.30 | $12.27 | 183,784 |
| 2015-10-05 | $13.95 | $14.35 | $13.93 | $14.33 | $12.30 | 197,463 |
| 2015-10-02 | $13.87 | $13.98 | $13.74 | $13.92 | $11.95 | 208,907 |
| 2015-10-01 | $13.81 | $13.97 | $13.65 | $13.95 | $11.97 | 353,384 |
| 2015-09-30 | $13.76 | $13.83 | $13.60 | $13.79 | $11.84 | 324,261 |
| 2015-09-29 | $13.49 | $13.71 | $13.43 | $13.66 | $11.72 | 337,558 |
| 2015-09-28 | $13.60 | $13.60 | $13.40 | $13.45 | $11.54 | 387,398 |
| 2015-09-25 | $13.55 | $13.85 | $13.40 | $13.76 | $11.69 | 322,403 |
| 2015-09-24 | $13.55 | $13.56 | $13.34 | $13.51 | $11.48 | 173,611 |
| 2015-09-23 | $13.48 | $13.67 | $13.39 | $13.58 | $11.54 | 185,512 |
| 2015-09-22 | $13.49 | $13.63 | $13.33 | $13.45 | $11.43 | 141,395 |
| 2015-09-21 | $13.31 | $13.65 | $13.31 | $13.59 | $11.55 | 208,798 |
| 2015-09-18 | $13.45 | $13.66 | $13.23 | $13.62 | $11.57 | 579,639 |
| 2015-09-17 | $13.18 | $13.60 | $13.11 | $13.43 | $11.41 | 167,974 |
| 2015-09-16 | $13.08 | $13.28 | $13.08 | $13.17 | $11.19 | 104,555 |
| 2015-09-15 | $12.99 | $13.15 | $12.88 | $13.09 | $11.12 | 139,340 |
| 2015-09-14 | $13.00 | $13.02 | $12.84 | $12.92 | $10.98 | 101,860 |
| 2015-09-11 | $12.77 | $13.07 | $12.77 | $13.00 | $11.05 | 194,188 |
| 2015-09-10 | $12.65 | $12.94 | $12.65 | $12.77 | $10.85 | 230,364 |
| 2015-09-09 | $13.00 | $13.05 | $12.66 | $12.69 | $10.78 | 126,730 |
| 2015-09-08 | $13.82 | $13.82 | $12.70 | $12.94 | $11.00 | 157,866 |
| 2015-09-04 | $12.92 | $13.02 | $12.76 | $12.82 | $10.89 | 88,292 |
Rexford Industrial Realty Inc (REXR) News Headlines
.jpg)
.jpg)
Rexford Industrial Realty buys properties for $1 bln from Blackstone Real Estate
None
reuters.com March 28, 2024Recent Rexford Industrial Realty Inc (REXR) News
Similar Companies to Rexford Industrial Realty Inc (REXR) in the REIT-Industrial Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
| Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
| Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
| Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
| Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
| Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
| CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
| National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
| First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
| Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |