Renasant Corp (RNST) Exchange: NASDAQ
Data as of May 2, 2025
$33.57 ($1.23) 3.80%
Renasant Corp - Daily Information
Click for more stock information on Renasant Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.76 |
| Previous Close | $33.57 |
| High | $33.63 |
| Low | $32.41 |
| Adjusted Open | $32.76 |
| Previous Adjusted Close | $33.57 |
| Adjusted High | $33.63 |
| Adjusted Low | $32.41 |
Invest in Renasant Corp (RNST)
Key People Renasant Corp
| Employee | Position |
|---|---|
| Edward Robinson McGraw | Executive Chairman |
| C. Mitchell Waycaster | President, Chief Executive Officer & Director |
| Kevin Dobson Chapman | Chief Operating Officer & Executive Vice President |
| William Mark Williams | Chief Operations Officer |
| James C. Mabry | Chief Financial Officer & Executive Vice President |
| Curtis J. Perry | Executive Vice President |
| Mary John Witt | Executive Vice President |
| James Scott Cochran | Chief Community & Business Banking Officer |
| James W. Gray | Executive Vice President |
| Stuart Ray Johnson | Executive Vice President |
| Kelly W. Hutcheson | Chief Accounting Officer & Executive VP |
| John S. Oxford | Senior Vice President & Director-Marketing |
| Mark W. Jeanfreau | Secretary, Executive VP & General Counsel |
| Gary D. Butler | Independent Director |
| Jill Vandeyen Deer | Independent Director |
| John Thomas Foy | Independent Director |
| John M. Creekmore | Vice Chairman |
| Neal A. Holland | Independent Director |
| Richard Leroy Heyer | Independent Director |
| Donald Clark | Independent Director |
| Albert J. Dale | Independent Director |
| Michael David Shmerling | Independent Director |
| Sean M. Suggs | Independent Director |
| Connie L. Engel | Independent Director |
Company Profile Renasant Corp
Exchange: NASDAQ
IPO Date: April 24, 1992
Employees: 2,272
Sector: Financial Services
Industry: Banks-Regional
Website: Renasant Corp Website
Address: 118 East Main Street, Tupelo, MS 38804
Historical Stock Data for Renasant Corp (RNST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.76 | $33.63 | $32.41 | $33.57 | $33.57 | 777,092 |
| 2025-05-01 | $32.05 | $32.61 | $31.81 | $32.34 | $32.34 | 478,533 |
| 2025-04-30 | $31.67 | $32.25 | $31.45 | $32.07 | $32.07 | 809,719 |
| 2025-04-29 | $32.25 | $32.52 | $31.71 | $32.37 | $32.37 | 726,439 |
| 2025-04-28 | $31.95 | $32.31 | $31.65 | $32.28 | $32.28 | 686,853 |
| 2025-04-25 | $31.75 | $32.17 | $31.56 | $31.85 | $31.85 | 1,516,868 |
| 2025-04-24 | $31.21 | $32.15 | $31.02 | $32.10 | $32.10 | 1,246,245 |
| 2025-04-23 | $29.10 | $31.32 | $28.84 | $31.11 | $31.11 | 2,000,770 |
| 2025-04-22 | $28.27 | $28.94 | $27.84 | $28.63 | $28.63 | 1,254,280 |
| 2025-04-21 | $27.86 | $27.98 | $27.48 | $27.91 | $27.91 | 808,036 |
| 2025-04-17 | $27.90 | $28.37 | $27.90 | $28.18 | $28.18 | 3,126,142 |
| 2025-04-16 | $27.86 | $28.33 | $27.68 | $28.00 | $28.00 | 817,856 |
| 2025-04-15 | $27.83 | $28.50 | $27.83 | $27.92 | $27.92 | 911,099 |
| 2025-04-14 | $27.99 | $28.22 | $27.26 | $27.80 | $27.80 | 1,144,324 |
| 2025-04-11 | $27.57 | $28.20 | $27.09 | $27.68 | $27.68 | 1,014,962 |
| 2025-04-10 | $29.18 | $29.48 | $27.18 | $27.78 | $27.78 | 1,368,255 |
| 2025-04-09 | $27.41 | $30.63 | $26.97 | $30.07 | $30.07 | 1,578,488 |
| 2025-04-08 | $29.64 | $30.02 | $27.44 | $27.87 | $27.87 | 1,376,681 |
| 2025-04-07 | $28.25 | $30.61 | $27.89 | $28.67 | $28.67 | 1,822,139 |
| 2025-04-04 | $29.16 | $29.61 | $28.44 | $29.36 | $29.36 | 1,551,983 |
| 2025-04-03 | $32.09 | $32.48 | $30.67 | $30.70 | $30.70 | 1,573,005 |
| 2025-04-02 | $33.40 | $34.07 | $33.40 | $33.90 | $33.90 | 1,892,972 |
| 2025-04-01 | $33.63 | $34.32 | $33.40 | $34.09 | $34.09 | 1,171,433 |
| 2025-03-31 | $33.24 | $34.10 | $32.85 | $33.93 | $33.93 | 8,382,908 |
| 2025-03-28 | $34.91 | $35.23 | $33.40 | $33.72 | $33.72 | 1,125,232 |
| 2025-03-27 | $35.51 | $35.63 | $34.61 | $35.03 | $35.03 | 940,567 |
| 2025-03-26 | $35.98 | $36.61 | $35.20 | $35.49 | $35.49 | 1,119,351 |
| 2025-03-25 | $35.78 | $36.11 | $35.64 | $35.71 | $35.71 | 708,310 |
| 2025-03-24 | $35.64 | $35.97 | $35.25 | $35.78 | $35.78 | 479,207 |
| 2025-03-21 | $34.69 | $35.27 | $34.53 | $35.05 | $35.05 | 1,606,987 |
| 2025-03-20 | $34.57 | $35.46 | $34.57 | $34.85 | $34.85 | 666,328 |
| 2025-03-19 | $34.63 | $35.40 | $34.46 | $34.95 | $34.95 | 543,909 |
| 2025-03-18 | $34.69 | $35.04 | $34.33 | $34.57 | $34.57 | 677,915 |
| 2025-03-17 | $34.28 | $35.00 | $34.16 | $34.78 | $34.78 | 827,857 |
| 2025-03-14 | $33.59 | $34.52 | $33.47 | $34.47 | $34.25 | 527,001 |
| 2025-03-13 | $33.85 | $34.10 | $33.24 | $33.29 | $33.08 | 306,559 |
| 2025-03-12 | $33.75 | $34.21 | $33.19 | $33.67 | $33.46 | 512,676 |
| 2025-03-11 | $33.55 | $33.94 | $33.16 | $33.33 | $33.12 | 575,695 |
| 2025-03-10 | $34.23 | $34.49 | $33.29 | $33.38 | $33.17 | 671,989 |
| 2025-03-07 | $34.65 | $34.99 | $34.28 | $34.66 | $34.66 | 428,317 |
| 2025-03-06 | $34.72 | $35.03 | $34.11 | $34.79 | $34.79 | 594,785 |
| 2025-03-05 | $35.19 | $35.43 | $34.44 | $34.85 | $34.85 | 702,823 |
| 2025-03-04 | $35.45 | $35.78 | $34.72 | $35.10 | $35.10 | 842,002 |
| 2025-03-03 | $36.20 | $36.68 | $35.58 | $36.01 | $36.01 | 549,317 |
| 2025-02-28 | $35.95 | $36.36 | $35.91 | $36.20 | $36.20 | 612,041 |
| 2025-02-27 | $35.90 | $36.14 | $35.70 | $35.85 | $35.85 | 408,284 |
| 2025-02-26 | $36.27 | $36.44 | $35.31 | $35.91 | $35.91 | 506,834 |
| 2025-02-25 | $36.54 | $36.91 | $36.16 | $36.26 | $36.26 | 656,167 |
| 2025-02-24 | $37.13 | $37.13 | $36.20 | $36.22 | $36.22 | 431,123 |
| 2025-02-21 | $37.70 | $37.70 | $36.53 | $36.69 | $36.69 | 466,970 |
| 2025-02-20 | $37.43 | $37.64 | $36.87 | $37.34 | $37.34 | 455,854 |
| 2025-02-19 | $37.80 | $38.03 | $37.47 | $37.60 | $37.60 | 417,211 |
| 2025-02-18 | $38.41 | $38.65 | $38.02 | $38.29 | $38.29 | 625,757 |
| 2025-02-14 | $38.70 | $39.01 | $38.25 | $38.45 | $38.45 | 449,255 |
| 2025-02-13 | $38.25 | $38.47 | $37.77 | $38.40 | $38.40 | 432,162 |
| 2025-02-12 | $38.52 | $38.83 | $38.06 | $38.07 | $38.07 | 436,135 |
| 2025-02-11 | $37.80 | $39.09 | $37.76 | $39.08 | $39.08 | 521,928 |
| 2025-02-10 | $38.77 | $38.95 | $38.00 | $38.03 | $38.03 | 416,713 |
| 2025-02-07 | $39.38 | $39.38 | $38.24 | $38.86 | $38.86 | 618,266 |
| 2025-02-06 | $39.39 | $39.63 | $39.02 | $39.39 | $39.39 | 546,907 |
| 2025-02-05 | $39.07 | $39.34 | $38.56 | $39.32 | $39.32 | 449,216 |
| 2025-02-04 | $38.25 | $39.19 | $37.89 | $38.85 | $38.85 | 440,812 |
| 2025-02-03 | $38.30 | $38.77 | $37.51 | $38.16 | $38.16 | 445,395 |
| 2025-01-31 | $39.50 | $39.51 | $38.54 | $38.88 | $38.88 | 780,803 |
| 2025-01-30 | $38.99 | $39.55 | $38.31 | $39.20 | $39.20 | 833,337 |
| 2025-01-29 | $38.31 | $39.17 | $37.32 | $37.85 | $37.85 | 802,146 |
| 2025-01-28 | $37.22 | $37.66 | $37.18 | $37.45 | $37.45 | 499,161 |
| 2025-01-27 | $36.81 | $37.63 | $36.65 | $37.40 | $37.40 | 910,562 |
| 2025-01-24 | $36.47 | $36.84 | $36.06 | $36.57 | $36.57 | 473,174 |
| 2025-01-23 | $36.38 | $36.72 | $36.13 | $36.38 | $36.38 | 636,852 |
| 2025-01-22 | $36.70 | $36.70 | $36.19 | $36.52 | $36.52 | 502,082 |
| 2025-01-21 | $36.85 | $37.03 | $36.46 | $36.78 | $36.78 | 401,299 |
| 2025-01-17 | $36.22 | $36.31 | $35.79 | $36.31 | $36.31 | 479,492 |
| 2025-01-16 | $35.94 | $35.94 | $35.34 | $35.85 | $35.85 | 415,031 |
| 2025-01-15 | $36.78 | $36.88 | $35.71 | $36.01 | $36.01 | 575,210 |
| 2025-01-14 | $34.38 | $35.77 | $34.09 | $35.69 | $35.69 | 709,591 |
| 2025-01-13 | $33.62 | $34.09 | $33.60 | $34.03 | $34.03 | 357,474 |
| 2025-01-10 | $34.08 | $34.25 | $33.31 | $33.85 | $33.85 | 480,493 |
| 2025-01-08 | $34.78 | $35.25 | $34.45 | $34.90 | $34.90 | 297,638 |
| 2025-01-07 | $36.45 | $36.62 | $34.80 | $35.06 | $35.06 | 463,068 |
| 2025-01-06 | $35.90 | $36.89 | $35.79 | $36.37 | $36.37 | 686,591 |
| 2025-01-03 | $35.41 | $36.01 | $34.95 | $35.99 | $35.99 | 383,022 |
| 2025-01-02 | $35.97 | $36.05 | $35.28 | $35.36 | $35.36 | 611,423 |
| 2024-12-31 | $35.92 | $36.39 | $35.64 | $35.75 | $35.75 | 540,869 |
| 2024-12-30 | $35.56 | $36.16 | $35.37 | $35.74 | $35.74 | 464,761 |
| 2024-12-27 | $35.64 | $36.10 | $35.25 | $35.79 | $35.79 | 503,671 |
| 2024-12-26 | $35.39 | $36.01 | $35.21 | $35.97 | $35.97 | 290,132 |
| 2024-12-24 | $35.29 | $35.68 | $35.09 | $35.68 | $35.68 | 179,467 |
| 2024-12-23 | $35.03 | $35.31 | $34.66 | $35.31 | $35.31 | 744,458 |
| 2024-12-20 | $34.47 | $35.86 | $34.03 | $35.38 | $35.38 | 2,309,605 |
| 2024-12-19 | $35.36 | $35.67 | $34.18 | $34.64 | $34.64 | 779,512 |
| 2024-12-18 | $36.81 | $36.88 | $34.68 | $34.86 | $34.86 | 1,063,322 |
| 2024-12-17 | $37.02 | $37.72 | $36.59 | $36.68 | $36.45 | 1,256,921 |
| 2024-12-16 | $36.50 | $37.66 | $36.30 | $37.40 | $37.17 | 733,740 |
| 2024-12-13 | $36.61 | $36.65 | $36.12 | $36.48 | $36.25 | 227,724 |
| 2024-12-12 | $37.03 | $37.23 | $36.50 | $36.61 | $36.38 | 268,168 |
| 2024-12-11 | $37.35 | $37.55 | $36.90 | $37.07 | $36.84 | 294,834 |
| 2024-12-10 | $36.81 | $37.69 | $36.30 | $36.90 | $36.90 | 309,472 |
| 2024-12-09 | $37.71 | $37.78 | $36.84 | $36.87 | $36.87 | 225,474 |
| 2024-12-06 | $37.51 | $37.62 | $37.01 | $37.43 | $37.43 | 196,407 |
| 2024-12-05 | $37.64 | $38.03 | $37.11 | $37.15 | $37.15 | 247,282 |
| 2024-12-04 | $36.95 | $37.57 | $36.75 | $37.52 | $37.52 | 272,158 |
| 2024-12-03 | $37.52 | $37.73 | $36.88 | $36.93 | $36.93 | 311,555 |
| 2024-12-02 | $37.83 | $37.95 | $37.18 | $37.55 | $37.55 | 398,433 |
| 2024-11-29 | $38.37 | $38.37 | $37.21 | $37.62 | $37.62 | 225,264 |
| 2024-11-27 | $38.47 | $38.84 | $37.88 | $37.88 | $37.88 | 354,190 |
| 2024-11-26 | $38.24 | $38.44 | $37.78 | $38.17 | $38.17 | 642,698 |
| 2024-11-25 | $38.48 | $39.47 | $38.21 | $38.62 | $38.62 | 764,794 |
| 2024-11-22 | $37.31 | $38.18 | $37.23 | $37.90 | $37.90 | 628,429 |
| 2024-11-21 | $36.63 | $37.62 | $36.59 | $37.30 | $37.30 | 406,553 |
| 2024-11-20 | $36.62 | $36.68 | $35.91 | $36.36 | $36.36 | 233,599 |
| 2024-11-19 | $36.37 | $36.93 | $36.29 | $36.56 | $36.56 | 323,164 |
| 2024-11-18 | $37.13 | $37.50 | $36.75 | $36.76 | $36.76 | 361,167 |
| 2024-11-15 | $36.97 | $37.14 | $36.21 | $36.91 | $36.91 | 411,454 |
| 2024-11-14 | $37.26 | $37.34 | $36.41 | $36.75 | $36.75 | 296,495 |
| 2024-11-13 | $37.25 | $38.07 | $36.95 | $37.01 | $37.01 | 512,647 |
| 2024-11-12 | $38.00 | $38.67 | $37.40 | $37.40 | $37.40 | 552,572 |
| 2024-11-11 | $37.93 | $38.77 | $37.57 | $38.11 | $38.11 | 457,226 |
| 2024-11-08 | $36.77 | $37.51 | $36.49 | $37.21 | $37.21 | 402,834 |
| 2024-11-07 | $37.72 | $38.01 | $36.72 | $36.79 | $36.79 | 443,050 |
| 2024-11-06 | $37.22 | $38.46 | $36.94 | $38.18 | $38.18 | 1,100,311 |
| 2024-11-05 | $33.24 | $34.06 | $33.15 | $34.06 | $34.06 | 564,633 |
| 2024-11-04 | $33.42 | $33.62 | $32.81 | $33.24 | $33.24 | 268,938 |
| 2024-11-01 | $34.30 | $34.43 | $33.62 | $33.73 | $33.73 | 251,981 |
| 2024-10-31 | $34.82 | $34.84 | $34.08 | $34.11 | $34.11 | 284,991 |
| 2024-10-30 | $34.29 | $35.46 | $34.29 | $34.65 | $34.65 | 341,399 |
| 2024-10-29 | $34.81 | $34.81 | $34.33 | $34.48 | $34.48 | 294,231 |
| 2024-10-28 | $33.87 | $34.89 | $33.83 | $34.74 | $34.74 | 420,869 |
| 2024-10-25 | $33.74 | $34.04 | $33.44 | $33.44 | $33.44 | 684,456 |
| 2024-10-24 | $33.97 | $34.26 | $33.33 | $33.64 | $33.64 | 447,358 |
| 2024-10-23 | $33.86 | $34.56 | $32.30 | $34.22 | $34.22 | 784,793 |
| 2024-10-22 | $32.36 | $32.71 | $32.30 | $32.47 | $32.47 | 453,721 |
| 2024-10-21 | $33.64 | $33.67 | $32.37 | $32.39 | $32.39 | 324,634 |
| 2024-10-18 | $34.23 | $34.23 | $33.56 | $33.67 | $33.67 | 308,768 |
| 2024-10-17 | $34.13 | $34.25 | $33.76 | $34.21 | $34.21 | 295,377 |
| 2024-10-16 | $33.97 | $34.51 | $33.80 | $34.12 | $34.12 | 397,845 |
| 2024-10-15 | $33.00 | $34.33 | $32.74 | $33.51 | $33.51 | 724,279 |
| 2024-10-14 | $32.73 | $33.20 | $32.52 | $32.89 | $32.89 | 379,257 |
| 2024-10-11 | $31.83 | $32.94 | $31.83 | $32.74 | $32.74 | 333,998 |
| 2024-10-10 | $31.33 | $31.69 | $31.08 | $31.68 | $31.68 | 393,824 |
| 2024-10-09 | $31.54 | $32.00 | $31.46 | $31.58 | $31.58 | 438,177 |
| 2024-10-08 | $31.87 | $31.99 | $31.55 | $31.61 | $31.61 | 309,337 |
| 2024-10-07 | $31.68 | $31.90 | $31.54 | $31.75 | $31.75 | 326,072 |
| 2024-10-04 | $31.86 | $32.10 | $31.52 | $31.86 | $31.86 | 425,875 |
| 2024-10-03 | $31.03 | $31.45 | $30.94 | $31.38 | $31.38 | 311,571 |
| 2024-10-02 | $31.24 | $31.87 | $31.21 | $31.36 | $31.36 | 271,628 |
| 2024-10-01 | $32.44 | $32.44 | $31.30 | $31.48 | $31.48 | 438,295 |
| 2024-09-30 | $31.89 | $32.78 | $31.74 | $32.50 | $32.50 | 474,454 |
| 2024-09-27 | $32.34 | $32.55 | $31.87 | $32.03 | $32.03 | 429,511 |
| 2024-09-26 | $32.32 | $32.33 | $31.88 | $31.95 | $31.95 | 441,238 |
| 2024-09-25 | $32.49 | $32.49 | $31.92 | $31.96 | $31.96 | 459,673 |
| 2024-09-24 | $33.07 | $33.25 | $32.57 | $32.57 | $32.57 | 506,975 |
| 2024-09-23 | $33.37 | $33.74 | $33.01 | $33.16 | $33.16 | 561,227 |
| 2024-09-20 | $34.27 | $34.27 | $33.40 | $33.40 | $33.40 | 1,840,732 |
| 2024-09-19 | $34.11 | $34.62 | $33.52 | $34.60 | $34.60 | 543,230 |
| 2024-09-18 | $33.15 | $34.50 | $32.89 | $33.39 | $33.39 | 451,140 |
| 2024-09-17 | $33.41 | $34.07 | $33.13 | $33.17 | $33.17 | 370,348 |
| 2024-09-16 | $32.74 | $33.37 | $32.27 | $33.00 | $33.00 | 398,642 |
| 2024-09-13 | $32.33 | $32.83 | $32.22 | $32.80 | $32.80 | 374,845 |
| 2024-09-12 | $31.89 | $32.09 | $31.54 | $31.90 | $31.90 | 315,069 |
| 2024-09-11 | $32.11 | $32.11 | $31.35 | $31.83 | $31.83 | 234,322 |
| 2024-09-10 | $32.55 | $32.69 | $31.88 | $32.48 | $32.48 | 329,410 |
| 2024-09-09 | $32.70 | $33.07 | $32.44 | $32.56 | $32.56 | 579,699 |
| 2024-09-06 | $33.39 | $33.72 | $32.74 | $32.83 | $32.83 | 389,686 |
| 2024-09-05 | $34.42 | $34.45 | $33.37 | $33.43 | $33.43 | 430,179 |
| 2024-09-04 | $34.67 | $34.95 | $34.02 | $34.14 | $34.14 | 595,307 |
| 2024-09-03 | $34.65 | $35.00 | $34.36 | $34.74 | $34.74 | 601,008 |
| 2024-08-30 | $34.62 | $35.03 | $34.45 | $35.00 | $35.00 | 554,130 |
| 2024-08-29 | $34.55 | $34.87 | $33.87 | $34.53 | $34.53 | 464,155 |
| 2024-08-28 | $33.89 | $34.41 | $33.57 | $34.25 | $34.25 | 570,169 |
| 2024-08-27 | $33.97 | $34.08 | $33.59 | $33.91 | $33.91 | 525,940 |
| 2024-08-26 | $34.70 | $34.71 | $34.10 | $34.19 | $34.19 | 508,735 |
| 2024-08-23 | $33.07 | $34.74 | $33.07 | $34.29 | $34.29 | 963,340 |
| 2024-08-22 | $32.63 | $32.94 | $32.48 | $32.82 | $32.82 | 952,652 |
| 2024-08-21 | $32.99 | $32.99 | $32.39 | $32.68 | $32.68 | 280,118 |
| 2024-08-20 | $33.07 | $33.07 | $32.54 | $32.65 | $32.65 | 463,050 |
| 2024-08-19 | $32.94 | $33.20 | $32.85 | $33.14 | $33.14 | 486,734 |
| 2024-08-16 | $32.35 | $33.18 | $32.25 | $32.98 | $32.98 | 502,051 |
| 2024-08-15 | $32.62 | $32.84 | $32.25 | $32.33 | $32.33 | 717,084 |
| 2024-08-14 | $32.10 | $32.10 | $31.43 | $31.85 | $31.85 | 712,451 |
| 2024-08-13 | $32.36 | $32.36 | $31.50 | $31.95 | $31.95 | 605,794 |
| 2024-08-12 | $32.05 | $32.42 | $31.60 | $31.90 | $31.90 | 607,195 |
| 2024-08-09 | $32.70 | $32.70 | $31.42 | $31.86 | $31.86 | 788,321 |
| 2024-08-08 | $33.14 | $33.32 | $32.36 | $32.48 | $32.48 | 907,180 |
| 2024-08-07 | $33.20 | $33.42 | $32.55 | $32.85 | $32.85 | 2,134,021 |
| 2024-08-06 | $32.08 | $33.20 | $32.03 | $32.61 | $32.61 | 1,400,997 |
| 2024-08-05 | $32.50 | $32.82 | $31.49 | $32.24 | $32.24 | 1,726,804 |
| 2024-08-02 | $33.50 | $33.50 | $31.73 | $33.36 | $33.36 | 1,660,302 |
| 2024-08-01 | $34.29 | $34.67 | $32.70 | $33.13 | $33.13 | 2,897,414 |
| 2024-07-31 | $35.12 | $35.42 | $34.21 | $34.39 | $34.39 | 3,601,850 |
| 2024-07-30 | $33.60 | $35.20 | $33.60 | $34.30 | $34.30 | 4,962,693 |
| 2024-07-29 | $37.13 | $37.13 | $35.90 | $35.95 | $35.95 | 305,874 |
| 2024-07-26 | $36.79 | $37.14 | $36.20 | $37.09 | $37.09 | 357,563 |
| 2024-07-25 | $35.40 | $36.73 | $35.04 | $36.41 | $36.41 | 448,792 |
| 2024-07-24 | $36.40 | $37.30 | $34.30 | $35.91 | $35.91 | 293,975 |
| 2024-07-23 | $35.87 | $37.40 | $35.70 | $36.70 | $36.70 | 406,332 |
| 2024-07-22 | $35.57 | $36.50 | $35.03 | $36.26 | $36.26 | 286,441 |
| 2024-07-19 | $35.33 | $36.27 | $35.14 | $35.69 | $35.69 | 225,078 |
| 2024-07-18 | $35.63 | $36.67 | $35.17 | $35.46 | $35.46 | 249,505 |
| 2024-07-17 | $34.37 | $36.21 | $34.37 | $36.00 | $36.00 | 342,969 |
| 2024-07-16 | $33.92 | $35.06 | $33.79 | $34.85 | $34.85 | 591,744 |
| 2024-07-15 | $32.92 | $34.10 | $32.92 | $33.54 | $33.54 | 327,221 |
| 2024-07-12 | $32.76 | $32.97 | $32.11 | $32.52 | $32.52 | 311,033 |
| 2024-07-11 | $31.60 | $32.53 | $31.54 | $32.33 | $32.33 | 347,109 |
| 2024-07-10 | $30.45 | $31.17 | $30.36 | $31.10 | $31.10 | 182,175 |
| 2024-07-09 | $29.68 | $30.53 | $29.68 | $30.40 | $30.40 | 203,585 |
| 2024-07-08 | $30.06 | $30.22 | $29.70 | $29.82 | $29.82 | 165,824 |
| 2024-07-05 | $29.96 | $30.20 | $29.66 | $29.78 | $29.78 | 174,768 |
| 2024-07-03 | $30.73 | $30.73 | $29.92 | $30.02 | $30.02 | 90,850 |
| 2024-07-02 | $30.39 | $30.95 | $30.39 | $30.56 | $30.56 | 234,534 |
| 2024-07-01 | $30.52 | $30.87 | $30.22 | $30.58 | $30.58 | 281,054 |
| 2024-06-28 | $30.23 | $30.80 | $30.15 | $30.54 | $30.54 | 690,278 |
| 2024-06-27 | $29.49 | $29.95 | $29.06 | $29.81 | $29.81 | 259,545 |
| 2024-06-26 | $28.84 | $29.63 | $28.81 | $29.49 | $29.49 | 286,212 |
| 2024-06-25 | $29.02 | $29.40 | $28.95 | $29.15 | $29.15 | 485,004 |
| 2024-06-24 | $28.76 | $29.49 | $28.64 | $29.22 | $29.22 | 210,484 |
| 2024-06-21 | $28.70 | $28.87 | $28.31 | $28.64 | $28.64 | 797,560 |
| 2024-06-20 | $28.52 | $28.92 | $28.42 | $28.74 | $28.74 | 176,617 |
| 2024-06-18 | $28.74 | $29.05 | $28.59 | $28.69 | $28.69 | 257,746 |
| 2024-06-17 | $28.20 | $28.88 | $28.08 | $28.88 | $28.88 | 188,770 |
| 2024-06-14 | $28.40 | $28.54 | $28.08 | $28.29 | $28.29 | 186,677 |
| 2024-06-13 | $29.10 | $29.20 | $28.58 | $29.04 | $28.82 | 182,756 |
| 2024-06-12 | $29.22 | $29.83 | $28.91 | $29.28 | $29.05 | 215,464 |
| 2024-06-11 | $28.23 | $28.56 | $27.98 | $28.30 | $28.30 | 190,472 |
| 2024-06-10 | $28.80 | $28.81 | $28.32 | $28.49 | $28.49 | 191,639 |
| 2024-06-07 | $28.92 | $29.30 | $28.92 | $29.26 | $29.26 | 145,132 |
| 2024-06-06 | $28.99 | $29.36 | $28.91 | $29.31 | $29.31 | 152,953 |
| 2024-06-05 | $29.29 | $29.30 | $28.79 | $29.05 | $29.05 | 134,962 |
| 2024-06-04 | $29.10 | $29.30 | $28.85 | $28.97 | $28.97 | 120,648 |
| 2024-06-03 | $30.43 | $30.43 | $29.36 | $29.42 | $29.42 | 204,784 |
| 2024-05-31 | $29.86 | $30.24 | $29.86 | $30.12 | $30.12 | 142,690 |
| 2024-05-30 | $29.61 | $29.89 | $29.34 | $29.80 | $29.80 | 119,401 |
| 2024-05-29 | $29.05 | $29.33 | $28.95 | $29.20 | $29.20 | 148,114 |
| 2024-05-28 | $30.34 | $30.59 | $29.71 | $29.71 | $29.71 | 202,064 |
| 2024-05-24 | $30.19 | $30.32 | $29.88 | $30.29 | $30.29 | 193,231 |
| 2024-05-23 | $30.75 | $30.91 | $29.97 | $30.00 | $30.00 | 174,578 |
| 2024-05-22 | $31.37 | $31.51 | $30.50 | $30.73 | $30.73 | 245,437 |
| 2024-05-21 | $30.64 | $31.57 | $30.56 | $31.48 | $31.48 | 227,991 |
| 2024-05-20 | $31.01 | $31.08 | $30.68 | $30.72 | $30.72 | 380,426 |
| 2024-05-17 | $31.36 | $31.76 | $30.95 | $30.95 | $30.95 | 674,408 |
| 2024-05-16 | $31.05 | $31.18 | $30.92 | $31.10 | $31.10 | 159,416 |
| 2024-05-15 | $31.38 | $31.46 | $30.78 | $31.21 | $31.21 | 143,824 |
| 2024-05-14 | $31.12 | $31.15 | $30.67 | $30.97 | $30.97 | 111,568 |
| 2024-05-13 | $30.93 | $30.98 | $30.61 | $30.68 | $30.68 | 153,347 |
| 2024-05-10 | $30.79 | $30.79 | $30.21 | $30.68 | $30.68 | 147,153 |
| 2024-05-09 | $30.45 | $30.84 | $30.37 | $30.81 | $30.81 | 178,204 |
| 2024-05-08 | $29.94 | $30.45 | $29.86 | $30.36 | $30.36 | 111,514 |
| 2024-05-07 | $30.39 | $30.65 | $30.14 | $30.15 | $30.15 | 129,696 |
| 2024-05-06 | $30.35 | $30.66 | $30.13 | $30.34 | $30.34 | 165,663 |
| 2024-05-03 | $30.62 | $30.62 | $30.08 | $30.09 | $30.09 | 176,694 |
| 2024-05-02 | $29.81 | $30.32 | $29.64 | $30.10 | $30.10 | 177,454 |
| 2024-05-01 | $29.55 | $30.33 | $29.36 | $29.57 | $29.57 | 205,984 |
| 2024-04-30 | $29.22 | $29.43 | $29.04 | $29.06 | $29.06 | 175,616 |
| 2024-04-29 | $29.86 | $29.97 | $29.39 | $29.47 | $29.47 | 123,754 |
| 2024-04-26 | $29.91 | $30.12 | $29.69 | $29.85 | $29.85 | 137,424 |
| 2024-04-25 | $30.15 | $30.15 | $29.29 | $29.91 | $29.91 | 320,946 |
| 2024-04-24 | $29.70 | $30.73 | $28.61 | $30.66 | $30.66 | 545,411 |
| 2024-04-23 | $30.08 | $30.84 | $30.00 | $30.51 | $30.51 | 187,699 |
| 2024-04-22 | $29.76 | $30.39 | $29.74 | $30.01 | $30.01 | 172,720 |
| 2024-04-19 | $28.59 | $29.82 | $28.59 | $29.80 | $29.80 | 220,322 |
| 2024-04-18 | $28.32 | $28.99 | $28.26 | $28.77 | $28.77 | 253,057 |
| 2024-04-17 | $28.81 | $28.98 | $28.28 | $28.31 | $28.31 | 146,268 |
| 2024-04-16 | $28.56 | $28.86 | $28.28 | $28.46 | $28.46 | 341,644 |
| 2024-04-15 | $29.03 | $29.26 | $28.27 | $28.85 | $28.85 | 185,284 |
| 2024-04-12 | $28.28 | $28.84 | $28.28 | $28.80 | $28.80 | 315,535 |
| 2024-04-11 | $28.99 | $29.01 | $28.47 | $28.74 | $28.74 | 144,096 |
| 2024-04-10 | $29.59 | $29.59 | $28.26 | $28.90 | $28.90 | 281,621 |
| 2024-04-09 | $30.35 | $30.72 | $30.20 | $30.58 | $30.58 | 157,267 |
| 2024-04-08 | $30.12 | $30.44 | $30.06 | $30.17 | $30.17 | 100,115 |
| 2024-04-05 | $29.74 | $30.01 | $29.50 | $29.95 | $29.95 | 153,677 |
| 2024-04-04 | $30.49 | $30.70 | $29.83 | $29.88 | $29.88 | 221,694 |
| 2024-04-03 | $30.15 | $30.48 | $29.92 | $30.02 | $30.02 | 178,629 |
| 2024-04-02 | $30.41 | $30.59 | $29.98 | $30.45 | $30.45 | 288,061 |
| 2024-04-01 | $31.54 | $31.54 | $30.67 | $30.78 | $30.78 | 262,734 |
| 2024-03-28 | $31.09 | $31.63 | $30.84 | $31.32 | $31.32 | 483,699 |
| 2024-03-27 | $29.91 | $31.19 | $29.91 | $31.11 | $31.11 | 178,460 |
| 2024-03-26 | $30.12 | $30.23 | $29.42 | $29.59 | $29.59 | 153,475 |
| 2024-03-25 | $29.80 | $30.27 | $29.63 | $29.75 | $29.75 | 194,032 |
| 2024-03-22 | $30.40 | $30.40 | $29.55 | $29.62 | $29.62 | 206,414 |
| 2024-03-21 | $30.16 | $30.64 | $29.92 | $30.17 | $30.17 | 233,770 |
| 2024-03-20 | $28.84 | $30.22 | $28.76 | $29.85 | $29.85 | 459,736 |
| 2024-03-19 | $28.78 | $29.41 | $28.65 | $29.06 | $29.06 | 323,882 |
| 2024-03-18 | $29.20 | $29.49 | $28.80 | $28.81 | $28.81 | 223,113 |
| 2024-03-15 | $28.79 | $29.62 | $28.43 | $29.16 | $29.16 | 910,843 |
| 2024-03-14 | $29.87 | $29.88 | $28.81 | $28.95 | $28.95 | 337,013 |
| 2024-03-13 | $30.18 | $30.62 | $30.02 | $30.17 | $29.94 | 222,455 |
| 2024-03-12 | $30.99 | $30.99 | $30.21 | $30.25 | $30.02 | 228,371 |
| 2024-03-11 | $31.35 | $31.46 | $31.14 | $31.18 | $30.94 | 134,141 |
| 2024-03-08 | $32.15 | $32.15 | $31.38 | $31.50 | $31.50 | 122,529 |
| 2024-03-07 | $31.98 | $32.16 | $31.49 | $31.63 | $31.63 | 128,435 |
| 2024-03-06 | $31.70 | $32.13 | $30.73 | $31.43 | $31.43 | 172,967 |
| 2024-03-05 | $30.04 | $31.62 | $29.83 | $31.61 | $31.61 | 207,972 |
| 2024-03-04 | $31.06 | $31.48 | $30.30 | $30.30 | $30.30 | 148,435 |
| 2024-03-01 | $31.42 | $31.42 | $30.71 | $30.97 | $30.97 | 228,142 |
| 2024-02-29 | $31.61 | $32.13 | $31.32 | $31.61 | $31.61 | 234,060 |
| 2024-02-28 | $30.71 | $31.30 | $30.71 | $31.00 | $31.00 | 153,090 |
| 2024-02-27 | $30.98 | $31.45 | $30.84 | $31.08 | $31.08 | 138,596 |
| 2024-02-26 | $30.71 | $31.19 | $30.54 | $30.79 | $30.79 | 203,486 |
| 2024-02-23 | $31.04 | $31.27 | $30.69 | $30.99 | $30.99 | 312,888 |
| 2024-02-22 | $31.16 | $31.47 | $30.69 | $31.07 | $31.07 | 244,134 |
| 2024-02-21 | $31.48 | $31.65 | $31.22 | $31.28 | $31.28 | 228,202 |
| 2024-02-20 | $31.59 | $32.20 | $31.58 | $31.59 | $31.59 | 159,027 |
| 2024-02-16 | $32.33 | $32.68 | $32.02 | $32.13 | $32.13 | 200,045 |
| 2024-02-15 | $31.83 | $33.07 | $31.71 | $32.75 | $32.75 | 195,675 |
| 2024-02-14 | $31.43 | $31.67 | $30.70 | $31.43 | $31.43 | 198,681 |
| 2024-02-13 | $31.05 | $31.59 | $30.25 | $31.02 | $31.02 | 446,583 |
| 2024-02-12 | $31.61 | $32.97 | $31.61 | $32.36 | $32.36 | 256,360 |
| 2024-02-09 | $30.92 | $31.82 | $30.71 | $31.67 | $31.67 | 194,578 |
| 2024-02-08 | $30.64 | $30.97 | $30.45 | $30.91 | $30.91 | 148,812 |
| 2024-02-07 | $30.99 | $31.00 | $29.89 | $30.77 | $30.77 | 201,053 |
| 2024-02-06 | $30.96 | $31.64 | $30.53 | $30.91 | $30.91 | 239,338 |
| 2024-02-05 | $30.60 | $31.40 | $30.30 | $31.00 | $31.00 | 317,700 |
| 2024-02-02 | $30.74 | $31.57 | $30.65 | $30.90 | $30.90 | 332,973 |
| 2024-02-01 | $31.95 | $31.99 | $30.26 | $31.45 | $31.45 | 216,631 |
| 2024-01-31 | $32.95 | $33.19 | $31.45 | $31.63 | $31.63 | 271,703 |
| 2024-01-30 | $34.05 | $34.05 | $33.55 | $33.66 | $33.66 | 152,198 |
| 2024-01-29 | $33.27 | $33.90 | $33.14 | $33.89 | $33.89 | 210,761 |
| 2024-01-26 | $33.27 | $33.54 | $32.88 | $33.27 | $33.27 | 183,760 |
| 2024-01-25 | $33.35 | $33.35 | $32.29 | $32.95 | $32.95 | 323,931 |
| 2024-01-24 | $33.34 | $33.74 | $32.22 | $32.66 | $32.66 | 400,111 |
| 2024-01-23 | $33.37 | $33.37 | $32.08 | $32.42 | $32.42 | 346,236 |
| 2024-01-22 | $32.01 | $33.01 | $31.56 | $32.97 | $32.97 | 368,753 |
| 2024-01-19 | $31.08 | $31.71 | $30.60 | $31.69 | $31.69 | 197,133 |
| 2024-01-18 | $30.96 | $31.07 | $30.58 | $30.89 | $30.89 | 143,082 |
| 2024-01-17 | $30.21 | $30.95 | $30.21 | $30.70 | $30.70 | 160,005 |
| 2024-01-16 | $30.84 | $31.43 | $30.80 | $30.83 | $30.83 | 204,507 |
| 2024-01-12 | $32.23 | $32.29 | $31.13 | $31.56 | $31.56 | 120,340 |
| 2024-01-11 | $31.54 | $31.73 | $30.93 | $31.69 | $31.69 | 226,388 |
| 2024-01-10 | $31.70 | $31.98 | $31.65 | $31.94 | $31.94 | 159,253 |
| 2024-01-09 | $32.40 | $32.40 | $31.60 | $32.02 | $32.02 | 164,569 |
| 2024-01-08 | $32.24 | $32.55 | $32.12 | $32.45 | $32.45 | 231,813 |
| 2024-01-05 | $32.04 | $32.89 | $32.04 | $32.40 | $32.40 | 188,923 |
| 2024-01-04 | $32.57 | $32.79 | $32.38 | $32.39 | $32.39 | 214,756 |
| 2024-01-03 | $33.37 | $33.37 | $32.19 | $32.33 | $32.33 | 249,502 |
| 2024-01-02 | $33.33 | $34.27 | $33.19 | $33.63 | $33.63 | 222,738 |
| 2023-12-29 | $34.00 | $34.42 | $33.12 | $33.68 | $33.68 | 190,085 |
| 2023-12-28 | $34.52 | $34.73 | $34.10 | $34.18 | $34.18 | 289,302 |
| 2023-12-27 | $34.14 | $34.85 | $33.99 | $34.65 | $34.65 | 245,239 |
| 2023-12-26 | $33.88 | $34.32 | $33.62 | $34.11 | $34.11 | 143,306 |
| 2023-12-22 | $33.78 | $34.14 | $33.39 | $33.72 | $33.72 | 256,840 |
| 2023-12-21 | $33.38 | $33.59 | $32.81 | $33.48 | $33.48 | 204,589 |
| 2023-12-20 | $33.57 | $34.49 | $32.98 | $32.98 | $32.98 | 389,316 |
| 2023-12-19 | $33.31 | $33.93 | $33.13 | $33.64 | $33.64 | 252,092 |
| 2023-12-18 | $33.41 | $33.56 | $32.82 | $33.14 | $33.14 | 215,164 |
| 2023-12-15 | $33.83 | $33.83 | $32.94 | $33.24 | $33.24 | 1,080,064 |
| 2023-12-14 | $33.98 | $34.31 | $33.10 | $33.69 | $33.47 | 313,129 |
| 2023-12-13 | $31.18 | $32.91 | $30.63 | $32.79 | $32.57 | 369,908 |
| 2023-12-12 | $31.03 | $31.39 | $30.43 | $30.83 | $30.83 | 307,443 |
| 2023-12-11 | $31.11 | $31.43 | $30.69 | $31.25 | $31.25 | 210,741 |
| 2023-12-08 | $30.67 | $31.29 | $30.18 | $31.28 | $31.28 | 238,587 |
| 2023-12-07 | $29.95 | $30.66 | $29.09 | $30.66 | $30.66 | 207,732 |
| 2023-12-06 | $29.67 | $30.57 | $29.37 | $29.70 | $29.70 | 278,039 |
| 2023-12-05 | $29.90 | $30.03 | $29.31 | $29.33 | $29.33 | 202,280 |
| 2023-12-04 | $28.86 | $30.27 | $28.12 | $30.02 | $30.02 | 267,665 |
| 2023-12-01 | $26.98 | $28.85 | $26.60 | $28.82 | $28.82 | 216,843 |
| 2023-11-30 | $27.62 | $27.65 | $26.28 | $27.24 | $27.24 | 155,405 |
| 2023-11-29 | $27.52 | $28.08 | $27.01 | $27.46 | $27.46 | 171,511 |
| 2023-11-28 | $27.24 | $27.27 | $26.78 | $27.20 | $27.20 | 147,208 |
| 2023-11-27 | $27.33 | $27.54 | $26.96 | $27.27 | $27.27 | 128,322 |
| 2023-11-24 | $27.55 | $27.70 | $27.10 | $27.59 | $27.59 | 64,198 |
| 2023-11-22 | $27.50 | $27.95 | $27.09 | $27.64 | $27.64 | 112,777 |
| 2023-11-21 | $27.80 | $27.95 | $27.25 | $27.40 | $27.40 | 117,806 |
| 2023-11-20 | $28.36 | $28.36 | $27.66 | $27.97 | $27.97 | 144,243 |
| 2023-11-17 | $28.22 | $28.83 | $27.82 | $28.39 | $28.39 | 300,643 |
| 2023-11-16 | $28.39 | $28.56 | $27.57 | $28.15 | $28.15 | 275,232 |
| 2023-11-15 | $28.03 | $28.64 | $28.03 | $28.34 | $28.34 | 216,904 |
| 2023-11-14 | $27.22 | $28.22 | $26.62 | $28.02 | $28.02 | 249,788 |
| 2023-11-13 | $25.48 | $26.04 | $25.07 | $25.87 | $25.87 | 150,601 |
| 2023-11-10 | $25.48 | $25.98 | $25.20 | $25.77 | $25.77 | 185,739 |
| 2023-11-09 | $25.67 | $25.79 | $25.22 | $25.50 | $25.50 | 153,552 |
| 2023-11-08 | $26.21 | $26.21 | $25.43 | $25.69 | $25.69 | 144,395 |
| 2023-11-07 | $26.40 | $26.59 | $25.84 | $26.23 | $26.23 | 142,902 |
| 2023-11-06 | $27.00 | $27.06 | $26.62 | $26.64 | $26.64 | 198,581 |
| 2023-11-03 | $26.87 | $27.44 | $26.69 | $27.14 | $27.14 | 286,770 |
| 2023-11-02 | $24.88 | $26.23 | $24.77 | $26.03 | $26.03 | 270,259 |
| 2023-11-01 | $24.22 | $24.60 | $24.02 | $24.36 | $24.36 | 134,488 |
| 2023-10-31 | $24.04 | $24.62 | $24.04 | $24.39 | $24.39 | 163,319 |
| 2023-10-30 | $23.84 | $24.59 | $23.84 | $24.32 | $24.32 | 138,690 |
| 2023-10-27 | $24.55 | $24.55 | $23.51 | $23.91 | $23.91 | 286,974 |
| 2023-10-26 | $24.35 | $24.91 | $24.32 | $24.68 | $24.68 | 178,469 |
| 2023-10-25 | $24.61 | $24.89 | $23.96 | $24.54 | $24.54 | 291,079 |
| 2023-10-24 | $24.29 | $24.29 | $22.99 | $23.89 | $23.89 | 273,520 |
| 2023-10-23 | $24.20 | $24.72 | $24.04 | $24.19 | $24.19 | 142,605 |
| 2023-10-20 | $25.13 | $25.18 | $24.21 | $24.40 | $24.40 | 229,402 |
| 2023-10-19 | $25.62 | $25.74 | $25.07 | $25.11 | $25.11 | 165,726 |
| 2023-10-18 | $25.78 | $25.84 | $25.30 | $25.51 | $25.51 | 126,222 |
| 2023-10-17 | $25.21 | $26.53 | $25.21 | $26.16 | $26.16 | 217,426 |
| 2023-10-16 | $25.26 | $25.58 | $25.05 | $25.29 | $25.29 | 201,856 |
| 2023-10-13 | $26.00 | $26.12 | $24.92 | $24.92 | $24.92 | 207,104 |
| 2023-10-12 | $25.93 | $25.93 | $25.31 | $25.69 | $25.69 | 175,730 |
| 2023-10-11 | $26.20 | $26.52 | $25.95 | $26.05 | $26.05 | 124,752 |
| 2023-10-10 | $26.16 | $26.32 | $25.97 | $26.14 | $26.14 | 234,574 |
| 2023-10-09 | $25.94 | $26.30 | $25.89 | $26.05 | $26.05 | 132,932 |
| 2023-10-06 | $25.99 | $26.49 | $25.83 | $26.06 | $26.06 | 213,618 |
| 2023-10-05 | $25.88 | $26.34 | $25.86 | $26.28 | $26.28 | 233,478 |
| 2023-10-04 | $25.72 | $26.09 | $25.44 | $25.90 | $25.90 | 178,024 |
| 2023-10-03 | $25.45 | $25.78 | $25.11 | $25.69 | $25.69 | 228,573 |
| 2023-10-02 | $26.17 | $26.21 | $25.43 | $25.66 | $25.66 | 260,637 |
| 2023-09-29 | $25.97 | $26.48 | $25.75 | $26.19 | $26.19 | 396,551 |
| 2023-09-28 | $25.17 | $26.01 | $24.81 | $25.66 | $25.66 | 312,665 |
| 2023-09-27 | $25.10 | $25.39 | $24.94 | $25.09 | $25.09 | 254,535 |
| 2023-09-26 | $25.35 | $25.84 | $24.41 | $25.10 | $25.10 | 279,647 |
| 2023-09-25 | $25.03 | $25.61 | $24.97 | $25.59 | $25.59 | 216,542 |
| 2023-09-22 | $25.05 | $25.34 | $24.84 | $25.06 | $25.06 | 218,640 |
| 2023-09-21 | $25.03 | $25.37 | $24.83 | $25.00 | $25.00 | 242,222 |
| 2023-09-20 | $25.79 | $25.96 | $25.16 | $25.20 | $25.20 | 123,600 |
| 2023-09-19 | $25.93 | $26.13 | $25.29 | $25.58 | $25.58 | 189,379 |
| 2023-09-18 | $26.28 | $26.28 | $25.77 | $25.86 | $25.86 | 167,968 |
| 2023-09-15 | $26.32 | $26.64 | $26.00 | $26.22 | $26.22 | 740,953 |
| 2023-09-14 | $25.99 | $26.51 | $25.91 | $26.46 | $26.46 | 198,479 |
| 2023-09-13 | $26.35 | $26.52 | $25.73 | $25.89 | $25.68 | 135,131 |
| 2023-09-12 | $26.13 | $26.39 | $25.96 | $26.26 | $26.26 | 123,066 |
| 2023-09-11 | $26.48 | $26.76 | $25.96 | $26.06 | $26.06 | 157,984 |
| 2023-09-08 | $26.49 | $26.65 | $25.99 | $26.28 | $26.28 | 140,818 |
| 2023-09-07 | $26.71 | $26.88 | $26.27 | $26.46 | $26.46 | 199,507 |
| 2023-09-06 | $27.21 | $27.61 | $26.46 | $26.75 | $26.75 | 200,664 |
| 2023-09-05 | $28.20 | $28.39 | $27.08 | $27.13 | $27.13 | 208,200 |
| 2023-09-01 | $28.13 | $28.59 | $27.97 | $28.38 | $28.38 | 214,229 |
| 2023-08-31 | $27.92 | $28.24 | $27.70 | $27.85 | $27.85 | 252,334 |
| 2023-08-30 | $28.12 | $28.33 | $27.71 | $27.93 | $27.93 | 101,300 |
| 2023-08-29 | $28.29 | $28.65 | $27.91 | $28.17 | $28.17 | 108,514 |
| 2023-08-28 | $28.25 | $28.74 | $28.13 | $28.19 | $28.19 | 91,544 |
| 2023-08-25 | $28.45 | $28.99 | $27.74 | $28.03 | $28.03 | 104,556 |
| 2023-08-24 | $28.10 | $28.79 | $28.04 | $28.32 | $28.32 | 156,142 |
| 2023-08-23 | $28.05 | $28.57 | $28.05 | $28.24 | $28.24 | 123,194 |
| 2023-08-22 | $28.75 | $28.80 | $27.94 | $28.11 | $28.11 | 200,297 |
| 2023-08-21 | $29.60 | $29.91 | $28.78 | $28.80 | $28.80 | 139,202 |
| 2023-08-18 | $29.06 | $29.77 | $29.06 | $29.55 | $29.55 | 299,363 |
| 2023-08-17 | $29.47 | $29.69 | $29.19 | $29.34 | $29.34 | 114,754 |
| 2023-08-16 | $29.70 | $30.06 | $29.14 | $29.25 | $29.25 | 118,213 |
| 2023-08-15 | $30.13 | $30.40 | $29.80 | $29.86 | $29.86 | 223,720 |
| 2023-08-14 | $30.67 | $30.70 | $30.18 | $30.60 | $30.60 | 174,780 |
| 2023-08-11 | $30.67 | $31.16 | $30.61 | $30.92 | $30.92 | 139,627 |
| 2023-08-10 | $30.85 | $31.29 | $30.55 | $30.87 | $30.87 | 179,363 |
| 2023-08-09 | $30.74 | $30.99 | $29.50 | $30.83 | $30.83 | 148,403 |
| 2023-08-08 | $30.73 | $31.15 | $30.04 | $31.09 | $31.09 | 137,932 |
| 2023-08-07 | $30.86 | $31.56 | $30.64 | $31.48 | $31.48 | 145,803 |
| 2023-08-04 | $30.40 | $31.02 | $30.39 | $30.80 | $30.80 | 149,421 |
| 2023-08-03 | $30.16 | $30.80 | $29.87 | $30.47 | $30.47 | 133,668 |
| 2023-08-02 | $30.02 | $30.64 | $29.90 | $30.12 | $30.12 | 151,381 |
| 2023-08-01 | $30.85 | $30.85 | $30.08 | $30.54 | $30.54 | 116,865 |
| 2023-07-31 | $30.61 | $31.25 | $30.61 | $30.94 | $30.94 | 222,194 |
| 2023-07-28 | $30.91 | $31.03 | $30.47 | $30.67 | $30.67 | 137,981 |
| 2023-07-27 | $31.55 | $31.93 | $30.26 | $30.69 | $30.69 | 300,939 |
| 2023-07-26 | $30.89 | $31.64 | $30.44 | $31.55 | $31.55 | 341,322 |
| 2023-07-25 | $30.07 | $30.41 | $29.48 | $29.69 | $29.69 | 230,003 |
| 2023-07-24 | $29.38 | $30.27 | $29.38 | $30.08 | $30.08 | 268,792 |
| 2023-07-21 | $30.01 | $30.05 | $29.32 | $29.54 | $29.54 | 243,685 |
| 2023-07-20 | $30.36 | $30.36 | $29.52 | $29.72 | $29.72 | 256,876 |
| 2023-07-19 | $29.35 | $30.46 | $29.09 | $30.42 | $30.42 | 229,242 |
| 2023-07-18 | $28.04 | $29.37 | $28.04 | $29.32 | $29.32 | 164,501 |
| 2023-07-17 | $27.42 | $28.23 | $27.42 | $28.05 | $28.05 | 198,829 |
| 2023-07-14 | $28.54 | $28.54 | $27.26 | $27.59 | $27.59 | 190,448 |
| 2023-07-13 | $28.24 | $28.59 | $27.96 | $28.36 | $28.36 | 167,940 |
| 2023-07-12 | $27.84 | $28.29 | $27.71 | $28.03 | $28.03 | 228,989 |
| 2023-07-11 | $26.95 | $27.33 | $26.50 | $27.28 | $27.28 | 162,037 |
| 2023-07-10 | $26.41 | $27.18 | $26.41 | $26.82 | $26.82 | 194,338 |
| 2023-07-07 | $26.05 | $26.79 | $26.04 | $26.51 | $26.51 | 156,925 |
| 2023-07-06 | $25.93 | $26.13 | $25.45 | $25.95 | $25.95 | 197,126 |
| 2023-07-05 | $26.28 | $26.54 | $25.95 | $26.27 | $26.27 | 174,830 |
| 2023-07-03 | $26.08 | $26.67 | $25.91 | $26.53 | $26.53 | 95,948 |
| 2023-06-30 | $26.96 | $27.73 | $25.99 | $26.13 | $26.13 | 248,570 |
| 2023-06-29 | $26.94 | $27.33 | $26.57 | $26.71 | $26.71 | 211,389 |
| 2023-06-28 | $27.10 | $27.10 | $26.63 | $26.75 | $26.75 | 188,984 |
| 2023-06-27 | $27.36 | $28.12 | $27.00 | $27.29 | $27.29 | 159,930 |
| 2023-06-26 | $27.41 | $28.00 | $27.25 | $27.31 | $27.31 | 215,296 |
| 2023-06-23 | $27.07 | $27.63 | $26.81 | $27.25 | $27.25 | 430,548 |
| 2023-06-22 | $28.49 | $28.77 | $27.32 | $27.54 | $27.54 | 217,317 |
| 2023-06-21 | $28.89 | $29.06 | $28.46 | $28.59 | $28.59 | 177,485 |
| 2023-06-20 | $29.40 | $29.40 | $28.68 | $28.95 | $28.95 | 212,819 |
| 2023-06-16 | $30.22 | $30.23 | $29.04 | $29.48 | $29.48 | 796,325 |
| 2023-06-15 | $28.82 | $29.95 | $28.39 | $29.88 | $29.88 | 250,881 |
| 2023-06-14 | $30.20 | $30.62 | $29.13 | $29.24 | $29.03 | 319,983 |
| 2023-06-13 | $29.70 | $30.47 | $29.48 | $30.22 | $30.00 | 240,869 |
| 2023-06-12 | $29.74 | $30.45 | $29.36 | $29.56 | $29.34 | 293,173 |
| 2023-06-09 | $29.76 | $29.92 | $29.40 | $29.72 | $29.50 | 198,955 |
| 2023-06-08 | $30.31 | $30.43 | $29.58 | $29.84 | $29.62 | 310,771 |
| 2023-06-07 | $29.29 | $30.96 | $28.96 | $30.45 | $30.23 | 327,480 |
| 2023-06-06 | $27.52 | $29.65 | $27.52 | $28.89 | $28.68 | 380,711 |
| 2023-06-05 | $28.62 | $28.62 | $27.45 | $27.54 | $27.34 | 329,374 |
| 2023-06-02 | $26.98 | $29.09 | $26.94 | $28.88 | $28.88 | 351,742 |
| 2023-06-01 | $26.27 | $27.00 | $25.98 | $26.57 | $26.57 | 207,338 |
| 2023-05-31 | $26.69 | $26.81 | $26.01 | $26.12 | $26.12 | 212,714 |
| 2023-05-30 | $27.08 | $27.08 | $26.48 | $26.88 | $26.88 | 137,247 |
| 2023-05-26 | $26.64 | $27.15 | $26.30 | $27.10 | $27.10 | 117,079 |
| 2023-05-25 | $26.64 | $27.13 | $26.25 | $26.69 | $26.69 | 229,095 |
| 2023-05-24 | $26.85 | $27.08 | $26.42 | $26.84 | $26.84 | 211,056 |
| 2023-05-23 | $26.53 | $27.56 | $26.36 | $27.00 | $27.00 | 230,179 |
| 2023-05-22 | $26.11 | $26.64 | $25.80 | $26.54 | $26.54 | 140,179 |
| 2023-05-19 | $26.67 | $26.78 | $25.49 | $25.87 | $25.87 | 244,201 |
| 2023-05-18 | $26.33 | $26.57 | $25.75 | $26.23 | $26.23 | 279,250 |
| 2023-05-17 | $25.08 | $26.55 | $25.06 | $26.34 | $26.34 | 270,526 |
| 2023-05-16 | $24.96 | $25.28 | $24.60 | $24.64 | $24.64 | 252,338 |
| 2023-05-15 | $24.29 | $25.14 | $23.92 | $24.88 | $24.88 | 173,343 |
| 2023-05-12 | $24.08 | $24.24 | $23.47 | $24.20 | $24.20 | 173,214 |
| 2023-05-11 | $24.07 | $24.26 | $23.69 | $23.93 | $23.93 | 159,145 |
| 2023-05-10 | $24.68 | $25.31 | $23.97 | $24.35 | $24.35 | 408,739 |
| 2023-05-09 | $25.49 | $25.62 | $24.06 | $24.17 | $24.17 | 348,365 |
| 2023-05-08 | $26.84 | $27.90 | $25.60 | $25.63 | $25.63 | 156,037 |
| 2023-05-05 | $26.22 | $26.75 | $25.74 | $26.54 | $26.54 | 268,490 |
| 2023-05-04 | $25.45 | $26.04 | $24.82 | $25.64 | $25.64 | 406,341 |
| 2023-05-03 | $26.30 | $26.86 | $25.74 | $25.85 | $25.85 | 259,322 |
| 2023-05-02 | $27.58 | $28.16 | $25.97 | $26.22 | $26.22 | 238,936 |
| 2023-05-01 | $28.14 | $28.31 | $27.45 | $27.71 | $27.71 | 169,008 |
| 2023-04-28 | $28.00 | $28.72 | $27.85 | $28.12 | $28.12 | 230,556 |
| 2023-04-27 | $27.44 | $28.28 | $27.40 | $28.14 | $28.14 | 188,936 |
| 2023-04-26 | $26.85 | $27.65 | $26.57 | $27.48 | $27.48 | 244,511 |
| 2023-04-25 | $27.75 | $27.75 | $26.55 | $27.13 | $27.13 | 268,999 |
| 2023-04-24 | $27.91 | $28.52 | $27.91 | $28.04 | $28.04 | 175,411 |
| 2023-04-21 | $28.54 | $28.54 | $27.84 | $28.09 | $28.09 | 197,650 |
| 2023-04-20 | $28.87 | $28.91 | $28.24 | $28.59 | $28.59 | 182,255 |
| 2023-04-19 | $28.65 | $29.29 | $28.15 | $29.08 | $29.08 | 188,876 |
| 2023-04-18 | $29.39 | $29.57 | $28.19 | $28.53 | $28.53 | 168,063 |
| 2023-04-17 | $28.45 | $29.44 | $28.14 | $29.42 | $29.42 | 240,374 |
| 2023-04-14 | $29.58 | $29.94 | $28.30 | $28.51 | $28.51 | 168,066 |
| 2023-04-13 | $29.18 | $29.58 | $29.00 | $29.28 | $29.28 | 197,413 |
| 2023-04-12 | $29.72 | $30.51 | $29.05 | $29.22 | $29.22 | 206,758 |
| 2023-04-11 | $30.27 | $30.39 | $29.50 | $29.56 | $29.56 | 149,612 |
| 2023-04-10 | $29.86 | $30.51 | $29.59 | $30.09 | $30.09 | 242,139 |
| 2023-04-06 | $28.96 | $29.97 | $28.96 | $29.89 | $29.89 | 200,247 |
| 2023-04-05 | $29.86 | $30.01 | $29.52 | $29.66 | $29.66 | 200,215 |
| 2023-04-04 | $30.79 | $30.79 | $28.80 | $30.13 | $30.13 | 232,309 |
| 2023-04-03 | $30.61 | $30.92 | $30.14 | $30.71 | $30.71 | 211,040 |
| 2023-03-31 | $30.23 | $30.80 | $29.96 | $30.58 | $30.58 | 248,179 |
| 2023-03-30 | $31.50 | $31.50 | $29.90 | $30.06 | $30.06 | 184,093 |
| 2023-03-29 | $31.42 | $31.52 | $30.73 | $31.21 | $31.21 | 228,044 |
| 2023-03-28 | $31.20 | $31.56 | $30.77 | $31.25 | $31.25 | 161,877 |
| 2023-03-27 | $31.58 | $32.48 | $31.01 | $31.19 | $31.19 | 186,184 |
| 2023-03-24 | $29.77 | $31.29 | $29.39 | $31.06 | $31.06 | 217,941 |
| 2023-03-23 | $30.54 | $30.67 | $29.42 | $29.99 | $29.99 | 260,035 |
| 2023-03-22 | $31.68 | $32.19 | $30.43 | $30.51 | $30.51 | 279,866 |
| 2023-03-21 | $31.81 | $33.70 | $31.60 | $31.71 | $31.71 | 262,722 |
| 2023-03-20 | $31.25 | $32.54 | $30.75 | $30.79 | $30.79 | 306,546 |
| 2023-03-17 | $31.65 | $31.65 | $30.50 | $31.05 | $31.05 | 884,863 |
| 2023-03-16 | $30.46 | $33.27 | $30.39 | $32.46 | $32.46 | 267,519 |
| 2023-03-15 | $30.06 | $31.49 | $29.90 | $31.27 | $31.06 | 329,832 |
| 2023-03-14 | $33.23 | $33.58 | $31.05 | $31.49 | $31.28 | 369,186 |
| 2023-03-13 | $30.83 | $32.80 | $28.64 | $31.07 | $31.07 | 487,970 |
| 2023-03-10 | $31.24 | $32.11 | $29.99 | $32.05 | $32.05 | 384,937 |
| 2023-03-09 | $33.31 | $33.31 | $31.52 | $31.62 | $31.62 | 206,466 |
| 2023-03-08 | $33.63 | $33.70 | $33.16 | $33.47 | $33.47 | 167,873 |
| 2023-03-07 | $34.41 | $34.41 | $33.34 | $33.60 | $33.60 | 222,889 |
| 2023-03-06 | $35.67 | $35.97 | $34.18 | $34.41 | $34.41 | 275,461 |
| 2023-03-03 | $35.41 | $35.78 | $34.88 | $35.72 | $35.72 | 198,985 |
| 2023-03-02 | $35.32 | $36.12 | $34.87 | $35.28 | $35.28 | 176,982 |
| 2023-03-01 | $35.81 | $35.98 | $35.38 | $35.60 | $35.60 | 143,990 |
| 2023-02-28 | $36.20 | $36.57 | $35.94 | $35.98 | $35.98 | 196,879 |
| 2023-02-27 | $36.64 | $36.98 | $36.03 | $36.16 | $36.16 | 90,763 |
| 2023-02-24 | $36.49 | $36.83 | $36.21 | $36.47 | $36.47 | 167,792 |
| 2023-02-23 | $36.50 | $37.14 | $36.36 | $36.87 | $36.87 | 164,700 |
| 2023-02-22 | $36.66 | $36.93 | $36.18 | $36.28 | $36.28 | 204,929 |
| 2023-02-21 | $37.19 | $37.45 | $36.61 | $36.61 | $36.61 | 154,497 |
| 2023-02-17 | $37.63 | $37.99 | $37.24 | $37.38 | $37.38 | 204,903 |
| 2023-02-16 | $37.76 | $38.08 | $37.25 | $37.57 | $37.57 | 162,269 |
| 2023-02-15 | $37.51 | $38.13 | $37.40 | $37.95 | $37.95 | 161,693 |
| 2023-02-14 | $37.56 | $37.79 | $36.67 | $37.60 | $37.60 | 182,658 |
| 2023-02-13 | $37.16 | $37.61 | $37.11 | $37.59 | $37.59 | 99,511 |
| 2023-02-10 | $37.08 | $37.40 | $37.04 | $37.22 | $37.22 | 101,150 |
| 2023-02-09 | $37.65 | $38.05 | $36.85 | $37.19 | $37.19 | 194,525 |
| 2023-02-08 | $37.66 | $37.96 | $35.85 | $37.61 | $37.61 | 168,203 |
| 2023-02-07 | $37.16 | $38.08 | $37.05 | $37.98 | $37.98 | 178,552 |
| 2023-02-06 | $38.20 | $38.41 | $36.94 | $37.51 | $37.51 | 165,800 |
| 2023-02-03 | $37.46 | $38.29 | $37.34 | $38.23 | $38.23 | 268,819 |
| 2023-02-02 | $36.20 | $37.77 | $35.90 | $37.74 | $37.74 | 297,660 |
| 2023-02-01 | $35.26 | $36.70 | $35.01 | $36.20 | $36.20 | 308,736 |
| 2023-01-31 | $34.61 | $35.78 | $34.61 | $35.58 | $35.58 | 255,029 |
| 2023-01-30 | $34.60 | $35.23 | $34.58 | $34.76 | $34.76 | 209,790 |
| 2023-01-27 | $34.48 | $34.91 | $34.40 | $34.78 | $34.78 | 148,027 |
| 2023-01-26 | $34.75 | $34.99 | $33.97 | $34.60 | $34.60 | 251,763 |
| 2023-01-25 | $36.24 | $36.24 | $33.53 | $34.50 | $34.50 | 428,427 |
| 2023-01-24 | $36.06 | $36.25 | $35.59 | $36.17 | $36.17 | 107,444 |
| 2023-01-23 | $36.01 | $36.25 | $35.78 | $36.06 | $36.06 | 144,585 |
| 2023-01-20 | $36.00 | $36.20 | $35.33 | $36.03 | $36.03 | 238,926 |
| 2023-01-19 | $35.67 | $35.90 | $35.19 | $35.47 | $35.47 | 178,222 |
| 2023-01-18 | $37.38 | $37.38 | $35.78 | $35.80 | $35.80 | 902,035 |
| 2023-01-17 | $37.81 | $37.93 | $37.27 | $37.51 | $37.51 | 96,262 |
| 2023-01-13 | $37.60 | $38.09 | $37.10 | $37.97 | $37.97 | 116,143 |
| 2023-01-12 | $37.26 | $38.14 | $37.26 | $37.95 | $37.95 | 154,538 |
| 2023-01-11 | $36.90 | $37.25 | $36.78 | $37.15 | $37.15 | 98,078 |
| 2023-01-10 | $36.70 | $37.34 | $36.41 | $36.98 | $36.98 | 171,671 |
| 2023-01-09 | $36.89 | $37.40 | $36.27 | $36.59 | $36.59 | 205,271 |
| 2023-01-06 | $36.53 | $37.14 | $36.45 | $36.95 | $36.95 | 139,777 |
| 2023-01-05 | $36.64 | $36.64 | $35.93 | $36.14 | $36.14 | 136,593 |
| 2023-01-04 | $38.03 | $38.16 | $36.70 | $36.78 | $36.78 | 167,635 |
| 2023-01-03 | $37.91 | $38.05 | $36.99 | $37.43 | $37.43 | 176,451 |
| 2022-12-30 | $37.70 | $37.88 | $37.55 | $37.59 | $37.59 | 155,158 |
| 2022-12-29 | $37.63 | $37.89 | $37.21 | $37.84 | $37.84 | 170,470 |
| 2022-12-28 | $37.92 | $38.05 | $37.47 | $37.47 | $37.47 | 122,914 |
| 2022-12-27 | $38.42 | $38.42 | $37.77 | $37.81 | $37.81 | 162,564 |
| 2022-12-23 | $37.65 | $38.34 | $37.65 | $38.24 | $38.24 | 116,108 |
| 2022-12-22 | $37.46 | $37.76 | $36.78 | $37.76 | $37.76 | 154,053 |
| 2022-12-21 | $37.37 | $37.69 | $36.80 | $37.46 | $37.46 | 335,028 |
| 2022-12-20 | $37.02 | $37.31 | $36.76 | $37.00 | $37.00 | 164,217 |
| 2022-12-19 | $36.88 | $37.44 | $36.64 | $36.86 | $36.86 | 269,139 |
| 2022-12-16 | $36.69 | $37.28 | $36.62 | $36.88 | $36.88 | 915,660 |
| 2022-12-15 | $37.23 | $37.23 | $36.63 | $36.79 | $36.79 | 222,384 |
| 2022-12-14 | $38.98 | $39.38 | $37.50 | $37.52 | $37.30 | 266,912 |
| 2022-12-13 | $40.78 | $40.86 | $39.07 | $39.13 | $38.90 | 311,498 |
| 2022-12-12 | $39.75 | $40.70 | $39.27 | $40.00 | $39.76 | 208,536 |
| 2022-12-09 | $39.99 | $40.45 | $39.75 | $39.89 | $39.65 | 164,000 |
| 2022-12-08 | $39.84 | $40.18 | $39.65 | $40.10 | $39.86 | 146,467 |
| 2022-12-07 | $39.61 | $40.14 | $39.11 | $39.73 | $39.49 | 776,331 |
| 2022-12-06 | $39.68 | $40.29 | $39.30 | $39.76 | $39.52 | 153,866 |
| 2022-12-05 | $40.52 | $40.52 | $39.08 | $39.69 | $39.45 | 198,591 |
| 2022-12-02 | $40.45 | $40.90 | $40.08 | $40.73 | $40.49 | 112,121 |
| 2022-12-01 | $40.99 | $41.07 | $40.50 | $40.76 | $40.52 | 151,182 |
| 2022-11-30 | $40.25 | $40.94 | $38.52 | $40.77 | $40.53 | 237,633 |
| 2022-11-29 | $40.25 | $40.61 | $40.03 | $40.14 | $39.90 | 152,287 |
| 2022-11-28 | $40.89 | $40.99 | $40.04 | $40.29 | $40.05 | 127,710 |
| 2022-11-25 | $40.90 | $41.26 | $40.36 | $41.01 | $41.01 | 46,875 |
| 2022-11-23 | $40.51 | $40.85 | $40.24 | $40.68 | $40.68 | 119,803 |
| 2022-11-22 | $40.76 | $40.99 | $40.44 | $40.82 | $40.82 | 160,155 |
| 2022-11-21 | $39.87 | $40.32 | $39.76 | $40.23 | $40.23 | 113,005 |
| 2022-11-18 | $40.27 | $40.62 | $39.49 | $39.74 | $39.74 | 191,311 |
| 2022-11-17 | $39.55 | $39.86 | $39.10 | $39.54 | $39.54 | 203,855 |
| 2022-11-16 | $40.57 | $40.57 | $39.83 | $39.91 | $39.91 | 186,859 |
| 2022-11-15 | $40.78 | $41.13 | $40.17 | $40.63 | $40.63 | 130,161 |
| 2022-11-14 | $40.61 | $41.20 | $40.26 | $40.43 | $40.43 | 208,001 |
| 2022-11-11 | $41.13 | $41.68 | $40.55 | $40.63 | $40.63 | 147,992 |
| 2022-11-10 | $40.84 | $41.77 | $40.84 | $41.19 | $41.19 | 239,705 |
| 2022-11-09 | $40.05 | $40.48 | $39.67 | $40.04 | $40.04 | 164,249 |
| 2022-11-08 | $40.28 | $40.57 | $39.85 | $40.18 | $40.18 | 154,941 |
| 2022-11-07 | $40.55 | $41.09 | $39.96 | $40.28 | $40.28 | 150,128 |
| 2022-11-04 | $39.77 | $40.62 | $39.73 | $40.49 | $40.49 | 216,262 |
| 2022-11-03 | $39.31 | $39.52 | $38.77 | $39.43 | $39.43 | 164,701 |
| 2022-11-02 | $39.94 | $40.39 | $39.28 | $39.51 | $39.51 | 346,891 |
| 2022-11-01 | $40.71 | $40.82 | $39.87 | $39.97 | $39.97 | 306,524 |
| 2022-10-31 | $40.03 | $40.70 | $39.39 | $40.37 | $40.37 | 546,616 |
| 2022-10-28 | $37.72 | $39.35 | $37.72 | $39.32 | $39.32 | 489,344 |
| 2022-10-27 | $36.90 | $37.75 | $36.65 | $37.25 | $37.25 | 272,576 |
| 2022-10-26 | $35.75 | $36.75 | $34.12 | $35.58 | $35.58 | 250,482 |
| 2022-10-25 | $33.84 | $35.40 | $33.67 | $35.17 | $35.17 | 347,170 |
| 2022-10-24 | $34.65 | $35.14 | $34.47 | $34.99 | $34.99 | 109,142 |
| 2022-10-21 | $34.14 | $34.71 | $33.95 | $34.53 | $34.53 | 143,219 |
| 2022-10-20 | $34.77 | $34.95 | $33.50 | $33.87 | $33.87 | 166,366 |
| 2022-10-19 | $34.49 | $34.97 | $34.34 | $34.91 | $34.91 | 186,706 |
| 2022-10-18 | $35.39 | $35.39 | $34.58 | $34.83 | $34.83 | 207,737 |
| 2022-10-17 | $34.75 | $35.21 | $34.53 | $34.74 | $34.74 | 348,495 |
| 2022-10-14 | $34.68 | $35.12 | $34.14 | $34.35 | $34.35 | 196,004 |
| 2022-10-13 | $32.52 | $34.50 | $32.27 | $34.37 | $34.37 | 196,753 |
| 2022-10-12 | $33.06 | $33.34 | $32.67 | $32.97 | $32.97 | 157,931 |
| 2022-10-11 | $32.80 | $33.30 | $32.63 | $33.14 | $33.14 | 246,975 |
| 2022-10-10 | $32.58 | $33.11 | $32.58 | $32.85 | $32.85 | 141,169 |
| 2022-10-07 | $33.15 | $33.15 | $32.33 | $32.43 | $32.43 | 199,605 |
| 2022-10-06 | $33.11 | $33.42 | $32.79 | $33.21 | $33.21 | 133,648 |
| 2022-10-05 | $32.87 | $33.39 | $32.77 | $33.36 | $33.36 | 247,717 |
| 2022-10-04 | $32.45 | $33.40 | $32.45 | $33.38 | $33.38 | 175,199 |
| 2022-10-03 | $31.77 | $32.25 | $31.35 | $32.05 | $32.05 | 246,427 |
| 2022-09-30 | $31.79 | $32.23 | $31.23 | $31.28 | $31.28 | 355,760 |
| 2022-09-29 | $32.10 | $32.26 | $31.53 | $31.79 | $31.79 | 179,265 |
| 2022-09-28 | $32.04 | $32.80 | $32.00 | $32.45 | $32.45 | 253,721 |
| 2022-09-27 | $32.91 | $33.15 | $31.99 | $32.17 | $32.17 | 150,148 |
| 2022-09-26 | $32.68 | $33.28 | $32.64 | $32.80 | $32.80 | 129,145 |
| 2022-09-23 | $33.20 | $33.20 | $32.44 | $32.93 | $32.93 | 121,171 |
| 2022-09-22 | $33.90 | $34.03 | $33.09 | $33.36 | $33.36 | 147,758 |
| 2022-09-21 | $34.30 | $34.67 | $33.85 | $33.90 | $33.90 | 129,910 |
| 2022-09-20 | $34.02 | $34.43 | $33.80 | $34.18 | $34.18 | 133,011 |
| 2022-09-19 | $33.21 | $34.41 | $33.14 | $34.29 | $34.29 | 186,206 |
| 2022-09-16 | $32.87 | $33.65 | $32.76 | $33.59 | $33.59 | 514,366 |
| 2022-09-15 | $32.94 | $33.54 | $32.92 | $33.23 | $33.23 | 166,462 |
| 2022-09-14 | $33.01 | $33.26 | $32.64 | $33.19 | $32.97 | 191,016 |
| 2022-09-13 | $33.26 | $33.70 | $32.64 | $32.96 | $32.74 | 176,008 |
| 2022-09-12 | $33.75 | $33.97 | $33.11 | $33.79 | $33.79 | 126,983 |
| 2022-09-09 | $33.48 | $33.72 | $33.25 | $33.49 | $33.49 | 112,326 |
| 2022-09-08 | $32.32 | $33.26 | $32.12 | $33.25 | $33.25 | 165,763 |
| 2022-09-07 | $32.31 | $32.68 | $32.17 | $32.52 | $32.52 | 247,838 |
| 2022-09-06 | $33.08 | $33.87 | $31.99 | $32.52 | $32.52 | 307,256 |
| 2022-09-02 | $33.26 | $33.50 | $32.78 | $32.96 | $32.96 | 154,273 |
| 2022-09-01 | $33.10 | $33.29 | $32.64 | $32.90 | $32.90 | 138,779 |
| 2022-08-31 | $33.28 | $33.55 | $32.81 | $33.34 | $33.34 | 240,496 |
| 2022-08-30 | $33.17 | $33.31 | $32.90 | $33.27 | $33.27 | 129,234 |
| 2022-08-29 | $33.81 | $35.54 | $32.96 | $33.20 | $33.20 | 189,428 |
| 2022-08-26 | $34.64 | $34.79 | $34.05 | $34.09 | $34.09 | 245,331 |
| 2022-08-25 | $34.17 | $34.73 | $33.82 | $34.53 | $34.53 | 227,272 |
| 2022-08-24 | $33.93 | $34.12 | $33.70 | $34.00 | $34.00 | 121,183 |
| 2022-08-23 | $34.19 | $34.61 | $33.87 | $33.93 | $33.93 | 124,690 |
| 2022-08-22 | $34.74 | $34.74 | $34.08 | $34.15 | $34.15 | 205,687 |
| 2022-08-19 | $35.25 | $35.34 | $34.76 | $35.02 | $35.02 | 557,032 |
| 2022-08-18 | $35.45 | $35.71 | $35.18 | $35.40 | $35.40 | 165,809 |
| 2022-08-17 | $35.28 | $35.56 | $35.01 | $35.51 | $35.51 | 188,318 |
| 2022-08-16 | $35.18 | $35.69 | $34.94 | $35.51 | $35.51 | 174,481 |
| 2022-08-15 | $34.60 | $35.29 | $34.48 | $35.28 | $35.28 | 159,904 |
| 2022-08-12 | $34.58 | $35.15 | $34.13 | $34.89 | $34.89 | 190,071 |
| 2022-08-11 | $34.42 | $34.57 | $34.14 | $34.35 | $34.35 | 131,565 |
| 2022-08-10 | $34.00 | $34.42 | $32.04 | $33.98 | $33.98 | 254,227 |
| 2022-08-09 | $33.52 | $33.68 | $33.35 | $33.64 | $33.64 | 191,481 |
| 2022-08-08 | $33.67 | $34.33 | $32.38 | $33.46 | $33.46 | 195,242 |
| 2022-08-05 | $33.15 | $33.74 | $32.71 | $33.57 | $33.57 | 127,067 |
| 2022-08-04 | $33.44 | $33.64 | $33.12 | $33.21 | $33.21 | 220,830 |
| 2022-08-03 | $32.84 | $33.61 | $32.69 | $33.54 | $33.54 | 229,894 |
| 2022-08-02 | $33.11 | $33.27 | $32.70 | $32.74 | $32.74 | 226,364 |
| 2022-08-01 | $33.12 | $33.64 | $32.97 | $33.23 | $33.23 | 204,028 |
| 2022-07-29 | $32.90 | $33.44 | $32.62 | $33.40 | $33.40 | 310,112 |
| 2022-07-28 | $32.87 | $33.37 | $32.45 | $32.69 | $32.69 | 517,822 |
| 2022-07-27 | $32.17 | $33.11 | $32.17 | $33.01 | $33.01 | 557,251 |
| 2022-07-26 | $30.99 | $31.78 | $30.58 | $31.55 | $31.55 | 304,065 |
| 2022-07-25 | $31.09 | $31.48 | $30.99 | $31.16 | $31.16 | 246,457 |
| 2022-07-22 | $30.94 | $31.15 | $30.61 | $30.89 | $30.89 | 262,624 |
| 2022-07-21 | $30.23 | $31.00 | $29.94 | $31.00 | $31.00 | 309,330 |
| 2022-07-20 | $29.69 | $30.63 | $29.17 | $30.51 | $30.51 | 218,493 |
| 2022-07-19 | $29.51 | $30.09 | $27.81 | $29.89 | $29.89 | 186,555 |
| 2022-07-18 | $29.23 | $29.61 | $29.02 | $29.16 | $29.16 | 131,431 |
| 2022-07-15 | $28.83 | $29.22 | $28.43 | $28.98 | $28.98 | 246,164 |
| 2022-07-14 | $28.09 | $28.36 | $27.95 | $28.23 | $28.23 | 165,481 |
| 2022-07-13 | $29.07 | $29.07 | $28.53 | $28.66 | $28.66 | 149,745 |
| 2022-07-12 | $28.88 | $29.41 | $28.88 | $29.13 | $29.13 | 144,588 |
| 2022-07-11 | $29.28 | $29.53 | $28.98 | $29.08 | $29.08 | 178,879 |
| 2022-07-08 | $29.57 | $29.84 | $29.30 | $29.53 | $29.53 | 111,993 |
| 2022-07-07 | $29.71 | $29.78 | $29.18 | $29.65 | $29.65 | 348,144 |
| 2022-07-06 | $29.46 | $29.64 | $28.71 | $29.47 | $29.47 | 241,241 |
| 2022-07-05 | $29.11 | $29.62 | $28.84 | $29.61 | $29.61 | 317,817 |
| 2022-07-01 | $28.66 | $29.75 | $28.58 | $29.65 | $29.65 | 233,679 |
| 2022-06-30 | $28.73 | $29.25 | $28.42 | $28.81 | $28.81 | 324,925 |
| 2022-06-29 | $29.51 | $29.54 | $29.01 | $29.09 | $29.09 | 193,935 |
| 2022-06-28 | $29.89 | $30.35 | $29.35 | $29.38 | $29.38 | 194,697 |
| 2022-06-27 | $29.38 | $29.91 | $29.14 | $29.80 | $29.80 | 353,830 |
| 2022-06-24 | $28.68 | $29.50 | $28.68 | $29.17 | $29.17 | 702,855 |
| 2022-06-23 | $29.11 | $29.20 | $28.43 | $28.57 | $28.57 | 229,951 |
| 2022-06-22 | $28.59 | $29.32 | $28.10 | $29.15 | $29.15 | 291,566 |
| 2022-06-21 | $28.98 | $29.44 | $28.56 | $28.99 | $28.99 | 490,280 |
| 2022-06-17 | $27.98 | $28.52 | $27.98 | $28.23 | $28.23 | 685,327 |
| 2022-06-16 | $28.39 | $28.80 | $27.61 | $27.70 | $27.70 | 282,217 |
| 2022-06-15 | $28.65 | $29.91 | $28.47 | $28.72 | $28.72 | 246,290 |
| 2022-06-14 | $28.57 | $29.79 | $28.32 | $28.75 | $28.53 | 205,627 |
| 2022-06-13 | $28.52 | $29.19 | $28.33 | $28.45 | $28.23 | 230,645 |
| 2022-06-10 | $29.27 | $29.87 | $28.92 | $29.12 | $28.90 | 227,242 |
| 2022-06-09 | $30.76 | $30.97 | $29.77 | $29.78 | $29.55 | 257,264 |
| 2022-06-08 | $31.05 | $31.16 | $30.75 | $30.98 | $30.74 | 306,904 |
| 2022-06-07 | $31.03 | $31.37 | $30.79 | $31.26 | $31.02 | 174,313 |
| 2022-06-06 | $31.00 | $31.40 | $30.90 | $31.23 | $30.99 | 322,171 |
| 2022-06-03 | $31.01 | $31.42 | $30.88 | $30.90 | $30.67 | 158,329 |
| 2022-06-02 | $30.69 | $31.23 | $30.53 | $31.22 | $30.98 | 161,491 |
| 2022-06-01 | $30.92 | $31.24 | $30.26 | $30.68 | $30.45 | 220,063 |
| 2022-05-31 | $31.02 | $31.61 | $30.70 | $30.94 | $30.70 | 311,512 |
| 2022-05-27 | $31.14 | $31.35 | $31.02 | $31.31 | $31.07 | 155,468 |
| 2022-05-26 | $30.85 | $31.25 | $30.75 | $31.08 | $30.84 | 164,430 |
| 2022-05-25 | $30.67 | $31.31 | $30.31 | $30.61 | $30.38 | 262,242 |
| 2022-05-24 | $30.39 | $30.91 | $29.80 | $30.61 | $30.38 | 320,076 |
| 2022-05-23 | $30.28 | $30.98 | $30.03 | $30.40 | $30.17 | 261,245 |
| 2022-05-20 | $29.90 | $30.12 | $29.38 | $29.95 | $29.72 | 261,703 |
| 2022-05-19 | $29.50 | $30.19 | $29.50 | $29.67 | $29.44 | 356,270 |
| 2022-05-18 | $29.67 | $30.08 | $29.45 | $29.84 | $29.61 | 370,615 |
| 2022-05-17 | $29.50 | $29.98 | $29.44 | $29.86 | $29.63 | 158,697 |
| 2022-05-16 | $29.01 | $29.50 | $28.64 | $28.97 | $28.75 | 181,971 |
| 2022-05-13 | $29.55 | $30.13 | $28.85 | $29.23 | $29.01 | 194,890 |
| 2022-05-12 | $29.31 | $29.84 | $28.79 | $29.40 | $29.18 | 172,011 |
| 2022-05-11 | $29.92 | $30.69 | $29.42 | $29.54 | $29.32 | 182,330 |
| 2022-05-10 | $30.53 | $31.55 | $29.14 | $29.75 | $29.52 | 195,293 |
| 2022-05-09 | $29.76 | $30.68 | $29.48 | $30.28 | $30.05 | 266,697 |
| 2022-05-06 | $30.32 | $30.69 | $29.49 | $29.87 | $29.64 | 181,685 |
| 2022-05-05 | $31.09 | $31.09 | $30.14 | $30.53 | $30.30 | 185,795 |
| 2022-05-04 | $30.41 | $31.54 | $30.12 | $31.41 | $31.17 | 172,042 |
| 2022-05-03 | $30.25 | $30.73 | $29.91 | $30.41 | $30.18 | 313,459 |
| 2022-05-02 | $29.87 | $30.51 | $29.54 | $30.21 | $29.98 | 229,971 |
| 2022-04-29 | $30.79 | $30.79 | $29.58 | $29.79 | $29.56 | 258,340 |
| 2022-04-28 | $30.98 | $31.56 | $30.24 | $30.82 | $30.59 | 182,589 |
| 2022-04-27 | $30.84 | $31.62 | $29.78 | $30.74 | $30.51 | 324,128 |
| 2022-04-26 | $31.75 | $32.27 | $30.93 | $31.04 | $30.80 | 194,538 |
| 2022-04-25 | $32.03 | $32.45 | $31.46 | $32.21 | $31.97 | 205,241 |
| 2022-04-22 | $32.88 | $32.88 | $32.18 | $32.22 | $31.98 | 213,515 |
| 2022-04-21 | $33.37 | $33.65 | $32.66 | $32.83 | $32.58 | 211,195 |
| 2022-04-20 | $33.32 | $33.71 | $33.18 | $33.20 | $32.95 | 136,621 |
| 2022-04-19 | $32.28 | $33.02 | $32.08 | $32.95 | $32.70 | 364,774 |
| 2022-04-18 | $31.89 | $32.17 | $31.70 | $32.05 | $31.81 | 204,398 |
| 2022-04-14 | $32.53 | $32.86 | $31.90 | $32.06 | $31.82 | 169,791 |
| 2022-04-13 | $31.99 | $32.57 | $31.87 | $32.53 | $32.28 | 166,960 |
| 2022-04-12 | $32.24 | $32.65 | $32.02 | $32.14 | $31.90 | 243,615 |
| 2022-04-11 | $31.95 | $32.53 | $31.75 | $32.16 | $31.92 | 225,336 |
| 2022-04-08 | $31.96 | $32.02 | $31.63 | $31.83 | $31.59 | 365,144 |
| 2022-04-07 | $32.39 | $32.39 | $31.54 | $31.80 | $31.56 | 248,483 |
| 2022-04-06 | $32.72 | $32.90 | $32.18 | $32.36 | $32.11 | 272,342 |
| 2022-04-05 | $33.31 | $33.65 | $32.72 | $32.81 | $32.56 | 198,471 |
| 2022-04-04 | $33.48 | $33.63 | $32.66 | $33.37 | $33.12 | 264,766 |
| 2022-04-01 | $33.99 | $34.21 | $33.16 | $33.49 | $33.24 | 455,560 |
| 2022-03-31 | $34.05 | $34.31 | $33.18 | $33.45 | $33.20 | 355,300 |
| 2022-03-30 | $35.05 | $35.11 | $33.87 | $34.04 | $33.78 | 178,833 |
| 2022-03-29 | $34.45 | $35.41 | $34.34 | $35.10 | $34.83 | 292,399 |
| 2022-03-28 | $34.25 | $34.67 | $33.53 | $34.62 | $34.36 | 267,635 |
| 2022-03-25 | $34.12 | $34.64 | $34.12 | $34.42 | $34.16 | 295,655 |
| 2022-03-24 | $34.13 | $34.31 | $33.59 | $33.94 | $33.68 | 248,389 |
| 2022-03-23 | $34.64 | $34.86 | $33.80 | $33.86 | $33.60 | 244,116 |
| 2022-03-22 | $35.40 | $35.92 | $34.64 | $34.73 | $34.47 | 279,270 |
| 2022-03-21 | $35.82 | $36.30 | $34.72 | $35.05 | $34.78 | 194,217 |
| 2022-03-18 | $35.39 | $35.86 | $34.66 | $35.76 | $35.49 | 515,946 |
| 2022-03-17 | $35.79 | $36.01 | $35.29 | $35.60 | $35.33 | 111,961 |
| 2022-03-16 | $35.47 | $36.39 | $35.08 | $36.20 | $35.92 | 247,501 |
| 2022-03-15 | $35.69 | $36.27 | $35.09 | $35.47 | $34.99 | 141,404 |
| 2022-03-14 | $36.04 | $36.52 | $35.48 | $35.58 | $35.10 | 170,486 |
| 2022-03-11 | $35.33 | $35.85 | $35.05 | $35.58 | $35.10 | 156,761 |
| 2022-03-10 | $34.42 | $35.14 | $34.15 | $35.10 | $34.62 | 138,432 |
| 2022-03-09 | $34.91 | $35.49 | $34.61 | $34.83 | $34.36 | 112,554 |
| 2022-03-08 | $34.22 | $35.11 | $34.14 | $34.17 | $33.71 | 194,088 |
| 2022-03-07 | $34.81 | $34.88 | $33.78 | $33.94 | $33.48 | 293,418 |
| 2022-03-04 | $35.20 | $35.53 | $34.58 | $35.02 | $34.54 | 179,724 |
| 2022-03-03 | $35.87 | $35.96 | $35.49 | $35.82 | $35.33 | 162,098 |
| 2022-03-02 | $34.82 | $36.21 | $34.69 | $35.81 | $35.32 | 211,523 |
| 2022-03-01 | $36.12 | $37.05 | $34.08 | $34.58 | $34.11 | 354,505 |
| 2022-02-28 | $35.99 | $36.76 | $35.45 | $36.51 | $36.01 | 262,551 |
| 2022-02-25 | $35.16 | $36.68 | $35.15 | $36.52 | $36.02 | 165,498 |
| 2022-02-24 | $35.00 | $35.14 | $33.69 | $34.98 | $34.50 | 256,242 |
| 2022-02-23 | $36.38 | $36.66 | $35.41 | $35.54 | $35.06 | 208,796 |
| 2022-02-22 | $36.56 | $36.65 | $35.87 | $36.00 | $35.51 | 201,707 |
| 2022-02-18 | $36.02 | $37.01 | $35.89 | $36.60 | $36.10 | 170,568 |
| 2022-02-17 | $36.78 | $36.79 | $36.05 | $36.20 | $35.71 | 141,860 |
| 2022-02-16 | $36.55 | $37.24 | $36.52 | $37.14 | $36.64 | 183,740 |
| 2022-02-15 | $36.50 | $37.00 | $36.50 | $36.79 | $36.29 | 309,733 |
| 2022-02-14 | $36.72 | $37.30 | $35.88 | $36.20 | $35.71 | 227,511 |
| 2022-02-11 | $36.51 | $37.25 | $36.39 | $36.61 | $36.11 | 207,291 |
| 2022-02-10 | $36.22 | $36.83 | $36.12 | $36.51 | $36.01 | 247,978 |
| 2022-02-09 | $37.19 | $37.20 | $36.16 | $36.31 | $35.82 | 166,429 |
| 2022-02-08 | $37.11 | $37.80 | $36.71 | $37.17 | $36.66 | 175,771 |
| 2022-02-07 | $36.16 | $36.95 | $35.90 | $36.79 | $36.29 | 229,094 |
| 2022-02-04 | $35.91 | $36.31 | $35.59 | $36.09 | $35.60 | 317,973 |
| 2022-02-03 | $36.04 | $36.52 | $35.62 | $35.67 | $35.19 | 233,042 |
| 2022-02-02 | $36.40 | $36.40 | $35.52 | $36.00 | $35.51 | 489,549 |
| 2022-02-01 | $36.61 | $37.08 | $34.00 | $36.49 | $35.99 | 370,756 |
| 2022-01-31 | $35.95 | $36.99 | $35.29 | $36.78 | $36.28 | 594,978 |
| 2022-01-28 | $36.30 | $36.62 | $34.64 | $36.03 | $35.54 | 590,686 |
| 2022-01-27 | $38.21 | $38.35 | $36.03 | $36.54 | $36.04 | 500,279 |
| 2022-01-26 | $40.57 | $40.57 | $37.02 | $37.66 | $37.15 | 461,386 |
| 2022-01-25 | $38.31 | $39.49 | $36.41 | $38.78 | $38.25 | 268,172 |
| 2022-01-24 | $36.99 | $38.75 | $36.98 | $38.62 | $38.09 | 289,934 |
| 2022-01-21 | $37.86 | $38.86 | $37.39 | $37.44 | $36.93 | 369,551 |
| 2022-01-20 | $39.24 | $39.95 | $38.19 | $38.30 | $37.78 | 255,712 |
| 2022-01-19 | $40.79 | $40.79 | $39.31 | $39.33 | $38.80 | 265,783 |
| 2022-01-18 | $40.38 | $40.69 | $39.99 | $40.41 | $39.86 | 203,595 |
| 2022-01-14 | $39.59 | $40.60 | $39.30 | $40.57 | $40.02 | 163,524 |
| 2022-01-13 | $40.16 | $40.50 | $39.67 | $39.88 | $39.34 | 213,047 |
| 2022-01-12 | $40.04 | $40.34 | $39.71 | $40.03 | $39.49 | 168,686 |
| 2022-01-11 | $40.74 | $40.74 | $39.86 | $40.11 | $39.56 | 143,363 |
| 2022-01-10 | $40.43 | $40.76 | $39.94 | $40.58 | $40.03 | 359,127 |
| 2022-01-07 | $40.14 | $40.66 | $39.20 | $40.35 | $39.80 | 172,816 |
| 2022-01-06 | $39.68 | $40.45 | $38.90 | $40.11 | $39.56 | 316,116 |
| 2022-01-05 | $39.27 | $39.91 | $39.10 | $39.17 | $38.64 | 195,266 |
| 2022-01-04 | $38.60 | $39.75 | $38.58 | $39.21 | $38.68 | 260,837 |
| 2022-01-03 | $38.30 | $38.98 | $37.78 | $38.22 | $37.70 | 338,578 |
| 2021-12-31 | $37.81 | $38.23 | $37.53 | $37.95 | $37.43 | 169,307 |
| 2021-12-30 | $38.20 | $38.56 | $37.56 | $37.91 | $37.39 | 140,260 |
| 2021-12-29 | $38.22 | $38.42 | $37.66 | $38.06 | $37.54 | 97,829 |
| 2021-12-28 | $37.93 | $38.46 | $37.83 | $38.12 | $37.60 | 91,116 |
| 2021-12-27 | $37.58 | $38.00 | $37.20 | $37.96 | $37.44 | 130,626 |
| 2021-12-23 | $37.50 | $38.19 | $37.50 | $37.55 | $37.04 | 99,001 |
| 2021-12-22 | $36.79 | $37.32 | $36.48 | $37.29 | $36.78 | 173,248 |
| 2021-12-21 | $36.34 | $37.27 | $35.61 | $36.87 | $36.37 | 255,085 |
| 2021-12-20 | $36.28 | $36.44 | $35.32 | $35.92 | $35.43 | 404,716 |
| 2021-12-17 | $37.00 | $37.52 | $35.47 | $36.86 | $36.36 | 1,662,694 |
| 2021-12-16 | $36.58 | $37.33 | $36.33 | $36.88 | $36.38 | 557,617 |
| 2021-12-15 | $37.04 | $37.35 | $35.82 | $36.16 | $35.46 | 708,796 |
| 2021-12-14 | $36.12 | $37.25 | $36.12 | $36.80 | $36.08 | 534,948 |
| 2021-12-13 | $36.48 | $36.60 | $35.64 | $35.98 | $35.28 | 204,060 |
| 2021-12-10 | $36.72 | $37.14 | $36.17 | $36.77 | $36.05 | 120,549 |
| 2021-12-09 | $36.51 | $37.12 | $36.28 | $36.58 | $35.87 | 136,782 |
| 2021-12-08 | $36.99 | $37.37 | $36.32 | $36.83 | $36.11 | 192,814 |
| 2021-12-07 | $38.17 | $38.33 | $36.89 | $37.10 | $36.38 | 181,603 |
| 2021-12-06 | $37.70 | $38.80 | $37.42 | $37.75 | $37.02 | 241,628 |
| 2021-12-03 | $37.81 | $37.92 | $36.97 | $37.12 | $36.40 | 282,510 |
| 2021-12-02 | $36.40 | $37.91 | $36.23 | $37.61 | $36.88 | 211,357 |
| 2021-12-01 | $37.39 | $38.14 | $34.13 | $36.03 | $35.33 | 297,486 |
| 2021-11-30 | $36.26 | $37.04 | $35.76 | $36.43 | $35.72 | 277,951 |
| 2021-11-29 | $37.53 | $37.53 | $36.38 | $36.92 | $36.20 | 215,158 |
| 2021-11-26 | $37.73 | $38.04 | $36.41 | $36.90 | $36.18 | 187,488 |
| 2021-11-24 | $39.40 | $39.54 | $39.08 | $39.15 | $38.39 | 85,500 |
| 2021-11-23 | $39.12 | $39.64 | $38.91 | $39.54 | $38.77 | 142,733 |
| 2021-11-22 | $38.44 | $39.48 | $38.40 | $38.79 | $38.04 | 167,877 |
| 2021-11-19 | $38.51 | $39.08 | $37.83 | $38.03 | $37.29 | 163,433 |
| 2021-11-18 | $39.56 | $39.86 | $38.95 | $39.11 | $38.35 | 160,111 |
| 2021-11-17 | $39.50 | $39.73 | $39.08 | $39.51 | $38.74 | 235,215 |
| 2021-11-16 | $39.81 | $39.99 | $39.25 | $39.74 | $38.97 | 194,531 |
| 2021-11-15 | $39.73 | $39.89 | $39.40 | $39.73 | $38.96 | 226,397 |
| 2021-11-12 | $39.72 | $39.76 | $39.13 | $39.52 | $38.75 | 159,609 |
| 2021-11-11 | $39.52 | $40.04 | $39.23 | $39.72 | $38.95 | 106,777 |
| 2021-11-10 | $39.30 | $39.71 | $39.05 | $39.36 | $38.59 | 176,341 |
| 2021-11-09 | $39.49 | $39.60 | $39.01 | $39.13 | $38.37 | 203,676 |
| 2021-11-08 | $39.53 | $39.75 | $39.13 | $39.53 | $38.76 | 144,641 |
| 2021-11-05 | $39.03 | $39.82 | $39.03 | $39.31 | $38.55 | 236,300 |
| 2021-11-04 | $39.61 | $39.61 | $38.38 | $38.64 | $37.89 | 172,304 |
| 2021-11-03 | $38.17 | $40.04 | $37.89 | $39.61 | $38.84 | 178,077 |
| 2021-11-02 | $38.83 | $38.97 | $38.12 | $38.36 | $37.61 | 163,000 |
| 2021-11-01 | $37.83 | $39.00 | $37.61 | $38.87 | $38.11 | 299,743 |
| 2021-10-29 | $38.95 | $38.95 | $37.33 | $37.41 | $36.68 | 358,160 |
| 2021-10-28 | $37.31 | $38.66 | $37.31 | $38.20 | $37.46 | 159,505 |
| 2021-10-27 | $37.87 | $38.06 | $37.15 | $37.19 | $36.47 | 170,339 |
| 2021-10-26 | $38.91 | $38.91 | $38.15 | $38.22 | $37.48 | 121,113 |
| 2021-10-25 | $38.71 | $38.85 | $38.45 | $38.79 | $38.04 | 136,251 |
| 2021-10-22 | $37.98 | $38.63 | $37.75 | $38.53 | $37.78 | 152,364 |
| 2021-10-21 | $38.13 | $38.18 | $37.46 | $37.98 | $37.24 | 266,035 |
| 2021-10-20 | $37.55 | $38.32 | $37.42 | $38.09 | $37.35 | 194,940 |
| 2021-10-19 | $38.11 | $38.17 | $37.29 | $37.64 | $36.91 | 206,490 |
| 2021-10-18 | $38.34 | $38.75 | $37.86 | $37.91 | $37.17 | 132,963 |
| 2021-10-15 | $39.49 | $39.49 | $38.45 | $38.46 | $37.71 | 254,890 |
| 2021-10-14 | $38.18 | $38.60 | $37.79 | $38.53 | $37.78 | 135,817 |
| 2021-10-13 | $37.98 | $37.98 | $37.28 | $37.75 | $37.02 | 227,440 |
| 2021-10-12 | $37.44 | $38.07 | $37.12 | $38.01 | $37.27 | 174,306 |
| 2021-10-11 | $38.15 | $38.24 | $37.55 | $37.55 | $36.82 | 174,947 |
| 2021-10-08 | $38.14 | $38.14 | $37.43 | $37.90 | $37.16 | 92,337 |
| 2021-10-07 | $37.21 | $37.79 | $37.10 | $37.77 | $37.04 | 150,886 |
| 2021-10-06 | $36.79 | $37.05 | $35.91 | $36.92 | $36.20 | 182,540 |
| 2021-10-05 | $36.81 | $37.34 | $36.53 | $37.00 | $36.28 | 315,911 |
| 2021-10-04 | $36.68 | $37.38 | $36.18 | $36.70 | $35.99 | 141,132 |
| 2021-10-01 | $36.18 | $37.19 | $35.96 | $36.74 | $36.03 | 271,935 |
| 2021-09-30 | $36.52 | $36.65 | $35.34 | $36.05 | $35.35 | 279,744 |
| 2021-09-29 | $36.01 | $36.48 | $35.60 | $36.42 | $35.71 | 258,537 |
| 2021-09-28 | $36.48 | $36.70 | $35.78 | $35.85 | $35.15 | 127,151 |
| 2021-09-27 | $35.64 | $36.75 | $35.64 | $36.24 | $35.54 | 245,385 |
| 2021-09-24 | $34.18 | $35.59 | $34.18 | $35.26 | $34.57 | 347,231 |
| 2021-09-23 | $33.40 | $34.71 | $33.18 | $34.30 | $33.63 | 236,607 |
| 2021-09-22 | $32.75 | $33.42 | $32.75 | $33.01 | $32.37 | 227,616 |
| 2021-09-21 | $32.71 | $33.04 | $32.32 | $32.47 | $31.84 | 168,949 |
| 2021-09-20 | $32.42 | $32.78 | $32.06 | $32.68 | $32.04 | 264,098 |
| 2021-09-17 | $33.04 | $33.64 | $32.69 | $33.28 | $32.63 | 848,118 |
| 2021-09-16 | $33.29 | $33.52 | $32.78 | $32.88 | $32.24 | 163,164 |
| 2021-09-15 | $32.94 | $33.41 | $32.77 | $33.23 | $32.58 | 237,887 |
| 2021-09-14 | $33.55 | $33.75 | $32.78 | $33.12 | $32.26 | 271,190 |
| 2021-09-13 | $33.49 | $33.77 | $33.17 | $33.48 | $32.61 | 220,789 |
| 2021-09-10 | $33.65 | $34.19 | $33.19 | $33.25 | $32.39 | 187,114 |
| 2021-09-09 | $33.51 | $34.14 | $32.75 | $33.60 | $32.73 | 259,838 |
| 2021-09-08 | $34.15 | $34.36 | $33.58 | $33.70 | $32.83 | 169,661 |
| 2021-09-07 | $34.57 | $35.20 | $34.29 | $34.31 | $33.42 | 144,827 |
| 2021-09-03 | $34.67 | $34.94 | $34.47 | $34.54 | $33.65 | 166,827 |
| 2021-09-02 | $34.84 | $35.14 | $34.61 | $34.62 | $33.72 | 253,292 |
| 2021-09-01 | $35.17 | $35.24 | $34.39 | $34.85 | $33.95 | 277,184 |
| 2021-08-31 | $34.97 | $35.62 | $34.86 | $35.10 | $34.19 | 226,179 |
| 2021-08-30 | $35.97 | $35.97 | $34.94 | $34.99 | $34.08 | 152,862 |
| 2021-08-27 | $35.12 | $36.09 | $35.12 | $35.98 | $35.05 | 279,704 |
| 2021-08-26 | $35.72 | $35.89 | $34.98 | $35.05 | $34.14 | 217,651 |
| 2021-08-25 | $35.38 | $35.94 | $34.08 | $35.63 | $34.71 | 319,589 |
| 2021-08-24 | $35.16 | $35.60 | $34.96 | $35.30 | $34.39 | 181,712 |
| 2021-08-23 | $35.10 | $35.37 | $34.91 | $35.20 | $34.29 | 217,429 |
| 2021-08-20 | $34.06 | $35.17 | $34.06 | $34.93 | $34.03 | 290,115 |
| 2021-08-19 | $35.41 | $35.41 | $34.06 | $34.20 | $33.31 | 345,574 |
| 2021-08-18 | $36.00 | $36.40 | $35.18 | $35.26 | $34.35 | 181,298 |
| 2021-08-17 | $36.09 | $36.32 | $35.71 | $36.09 | $35.16 | 207,188 |
| 2021-08-16 | $36.39 | $36.79 | $35.91 | $36.38 | $35.44 | 252,467 |
| 2021-08-13 | $36.78 | $37.01 | $36.30 | $36.75 | $35.80 | 395,778 |
| 2021-08-12 | $37.10 | $37.29 | $36.72 | $36.74 | $35.79 | 299,819 |
| 2021-08-11 | $36.51 | $36.98 | $36.05 | $36.98 | $36.02 | 155,992 |
| 2021-08-10 | $35.82 | $36.82 | $35.40 | $36.55 | $35.60 | 371,056 |
| 2021-08-09 | $35.95 | $36.47 | $35.42 | $35.96 | $35.03 | 374,840 |
| 2021-08-06 | $35.68 | $36.30 | $34.67 | $35.95 | $35.02 | 280,087 |
| 2021-08-05 | $34.63 | $35.22 | $34.63 | $35.06 | $34.15 | 212,069 |
| 2021-08-04 | $34.62 | $35.11 | $34.11 | $34.52 | $33.63 | 179,467 |
| 2021-08-03 | $35.08 | $35.45 | $34.54 | $35.14 | $34.23 | 347,187 |
| 2021-08-02 | $35.25 | $36.26 | $34.71 | $34.82 | $33.92 | 455,487 |
| 2021-07-30 | $35.68 | $36.02 | $35.03 | $35.18 | $34.27 | 292,796 |
| 2021-07-29 | $35.57 | $35.91 | $35.20 | $35.60 | $34.68 | 198,993 |
| 2021-07-28 | $36.15 | $36.50 | $34.92 | $35.40 | $34.48 | 538,454 |
| 2021-07-27 | $36.10 | $36.89 | $35.84 | $36.58 | $35.63 | 265,727 |
| 2021-07-26 | $36.25 | $36.92 | $36.25 | $36.55 | $35.60 | 216,664 |
| 2021-07-23 | $36.55 | $37.47 | $35.95 | $36.29 | $35.35 | 111,755 |
| 2021-07-22 | $37.11 | $37.25 | $36.02 | $36.13 | $35.19 | 180,983 |
| 2021-07-21 | $37.06 | $37.60 | $37.05 | $37.37 | $36.40 | 188,709 |
| 2021-07-20 | $36.22 | $37.69 | $36.22 | $36.53 | $35.58 | 307,019 |
| 2021-07-19 | $36.53 | $37.01 | $35.84 | $36.17 | $35.23 | 292,139 |
| 2021-07-16 | $38.73 | $38.73 | $37.41 | $37.57 | $36.60 | 205,301 |
| 2021-07-15 | $37.37 | $38.35 | $37.28 | $38.27 | $37.28 | 183,016 |
| 2021-07-14 | $38.22 | $38.60 | $37.37 | $37.70 | $36.72 | 212,891 |
| 2021-07-13 | $38.82 | $38.96 | $37.84 | $37.92 | $36.94 | 238,566 |
| 2021-07-12 | $38.13 | $39.13 | $37.68 | $38.94 | $37.93 | 240,789 |
| 2021-07-09 | $38.06 | $38.62 | $37.54 | $38.53 | $37.53 | 224,067 |
| 2021-07-08 | $37.19 | $37.77 | $36.77 | $37.29 | $36.32 | 331,606 |
| 2021-07-07 | $37.48 | $39.01 | $37.17 | $37.91 | $36.93 | 315,987 |
| 2021-07-06 | $39.11 | $39.11 | $37.62 | $37.83 | $36.85 | 158,160 |
| 2021-07-02 | $40.14 | $40.14 | $38.99 | $39.31 | $38.29 | 125,495 |
| 2021-07-01 | $40.34 | $40.46 | $39.86 | $40.15 | $39.11 | 168,601 |
| 2021-06-30 | $39.48 | $40.41 | $39.42 | $40.00 | $38.96 | 272,334 |
| 2021-06-29 | $40.52 | $40.54 | $39.59 | $39.66 | $38.63 | 156,540 |
| 2021-06-28 | $41.67 | $41.81 | $39.97 | $40.10 | $39.06 | 243,952 |
| 2021-06-25 | $41.54 | $42.16 | $41.31 | $41.94 | $40.85 | 530,493 |
| 2021-06-24 | $41.11 | $41.75 | $40.77 | $41.49 | $40.42 | 215,292 |
| 2021-06-23 | $41.22 | $41.41 | $40.73 | $40.83 | $39.77 | 277,083 |
| 2021-06-22 | $41.00 | $41.17 | $40.16 | $41.09 | $40.03 | 186,806 |
| 2021-06-21 | $39.95 | $41.54 | $39.95 | $40.95 | $39.89 | 311,951 |
| 2021-06-18 | $40.31 | $40.89 | $36.28 | $39.67 | $38.64 | 573,943 |
| 2021-06-17 | $43.69 | $43.69 | $41.02 | $41.25 | $40.18 | 237,322 |
| 2021-06-16 | $42.80 | $43.89 | $42.22 | $43.48 | $42.35 | 176,049 |
| 2021-06-15 | $42.24 | $43.28 | $41.78 | $42.99 | $41.88 | 226,737 |
| 2021-06-14 | $42.57 | $43.14 | $41.86 | $42.37 | $41.06 | 213,442 |
| 2021-06-11 | $42.68 | $43.31 | $42.42 | $42.56 | $41.25 | 121,705 |
| 2021-06-10 | $43.95 | $44.19 | $42.54 | $42.59 | $41.28 | 94,669 |
| 2021-06-09 | $43.71 | $43.91 | $43.33 | $43.55 | $42.21 | 157,673 |
| 2021-06-08 | $43.75 | $44.41 | $43.42 | $43.97 | $42.61 | 178,546 |
| 2021-06-07 | $44.09 | $44.41 | $43.70 | $43.99 | $42.63 | 217,103 |
| 2021-06-04 | $44.13 | $44.32 | $43.53 | $43.85 | $42.50 | 261,180 |
| 2021-06-03 | $44.27 | $44.50 | $43.62 | $44.04 | $42.68 | 203,172 |
| 2021-06-02 | $44.77 | $44.77 | $44.13 | $44.23 | $42.87 | 190,101 |
| 2021-06-01 | $44.45 | $45.12 | $43.60 | $44.76 | $43.38 | 196,923 |
| 2021-05-28 | $44.00 | $44.32 | $43.34 | $44.22 | $42.86 | 106,520 |
| 2021-05-27 | $44.14 | $44.53 | $43.49 | $44.01 | $42.65 | 199,657 |
| 2021-05-26 | $42.80 | $43.65 | $42.55 | $43.64 | $42.29 | 145,751 |
| 2021-05-25 | $44.29 | $44.79 | $42.68 | $42.69 | $41.37 | 158,406 |
| 2021-05-24 | $45.02 | $45.06 | $44.15 | $44.29 | $42.92 | 113,066 |
| 2021-05-21 | $44.59 | $45.40 | $44.50 | $45.04 | $43.65 | 144,428 |
| 2021-05-20 | $44.01 | $44.36 | $43.40 | $44.19 | $42.83 | 170,278 |
| 2021-05-19 | $43.57 | $44.20 | $42.73 | $44.14 | $42.78 | 344,764 |
| 2021-05-18 | $44.88 | $45.19 | $43.97 | $44.07 | $42.71 | 92,928 |
| 2021-05-17 | $44.96 | $45.18 | $44.34 | $44.98 | $43.59 | 104,967 |
| 2021-05-14 | $44.59 | $45.24 | $43.89 | $45.13 | $43.74 | 147,448 |
| 2021-05-13 | $42.27 | $44.46 | $42.27 | $44.26 | $42.89 | 171,684 |
| 2021-05-12 | $43.97 | $43.98 | $42.19 | $42.40 | $41.09 | 157,029 |
| 2021-05-11 | $43.65 | $44.63 | $43.61 | $43.63 | $42.28 | 118,567 |
| 2021-05-10 | $44.87 | $45.59 | $44.04 | $44.06 | $42.70 | 210,966 |
| 2021-05-07 | $44.42 | $44.95 | $44.00 | $44.79 | $43.41 | 146,353 |
| 2021-05-06 | $44.77 | $45.18 | $44.10 | $44.90 | $43.51 | 282,394 |
| 2021-05-05 | $44.27 | $44.78 | $43.75 | $44.52 | $43.15 | 242,201 |
| 2021-05-04 | $42.83 | $44.29 | $42.32 | $44.27 | $42.90 | 294,042 |
| 2021-05-03 | $42.56 | $43.05 | $42.11 | $42.91 | $41.59 | 376,472 |
| 2021-04-30 | $42.23 | $42.91 | $41.92 | $42.13 | $40.83 | 268,926 |
| 2021-04-29 | $42.34 | $43.08 | $42.18 | $42.52 | $41.21 | 158,895 |
| 2021-04-28 | $43.31 | $43.46 | $41.57 | $41.81 | $40.52 | 242,350 |
| 2021-04-27 | $42.09 | $42.54 | $41.89 | $42.54 | $41.23 | 227,372 |
| 2021-04-26 | $42.05 | $42.81 | $41.00 | $41.93 | $40.64 | 164,650 |
| 2021-04-23 | $40.34 | $42.20 | $40.34 | $41.94 | $40.65 | 314,062 |
| 2021-04-22 | $40.83 | $41.34 | $40.27 | $40.39 | $39.14 | 167,303 |
| 2021-04-21 | $39.62 | $40.87 | $39.35 | $40.72 | $39.46 | 294,044 |
| 2021-04-20 | $41.05 | $41.05 | $39.64 | $39.90 | $38.67 | 318,863 |
| 2021-04-19 | $41.40 | $41.81 | $40.70 | $41.41 | $40.13 | 192,621 |
| 2021-04-16 | $41.74 | $42.07 | $41.05 | $41.59 | $40.31 | 190,869 |
| 2021-04-15 | $41.67 | $41.67 | $40.13 | $41.22 | $39.95 | 224,007 |
| 2021-04-14 | $40.72 | $41.99 | $40.63 | $41.56 | $40.28 | 145,168 |
| 2021-04-13 | $41.62 | $41.62 | $40.62 | $40.97 | $39.71 | 154,767 |
| 2021-04-12 | $42.06 | $42.34 | $41.55 | $41.85 | $40.56 | 210,936 |
| 2021-04-09 | $41.60 | $42.14 | $41.40 | $41.97 | $40.68 | 161,818 |
| 2021-04-08 | $41.38 | $41.61 | $40.45 | $41.43 | $40.15 | 196,181 |
| 2021-04-07 | $42.10 | $42.38 | $41.18 | $41.46 | $40.18 | 202,070 |
| 2021-04-06 | $41.91 | $42.32 | $41.39 | $41.95 | $40.66 | 186,018 |
| 2021-04-05 | $42.43 | $42.56 | $41.64 | $42.06 | $40.76 | 228,069 |
| 2021-04-01 | $41.19 | $41.95 | $40.95 | $41.75 | $40.46 | 172,785 |
| 2021-03-31 | $41.52 | $42.52 | $41.08 | $41.38 | $40.10 | 275,994 |
| 2021-03-30 | $42.13 | $44.51 | $41.32 | $41.94 | $40.65 | 220,289 |
| 2021-03-29 | $42.42 | $43.05 | $41.14 | $41.30 | $40.03 | 371,165 |
| 2021-03-26 | $42.78 | $43.27 | $42.17 | $43.09 | $41.76 | 217,538 |
| 2021-03-25 | $41.52 | $42.40 | $40.68 | $42.12 | $40.82 | 291,164 |
| 2021-03-24 | $42.47 | $43.04 | $41.11 | $41.18 | $39.91 | 426,774 |
| 2021-03-23 | $42.73 | $43.35 | $41.77 | $41.96 | $40.67 | 250,148 |
| 2021-03-22 | $44.21 | $44.72 | $42.88 | $43.29 | $41.95 | 179,424 |
| 2021-03-19 | $44.49 | $45.24 | $42.78 | $44.80 | $43.42 | 1,106,663 |
| 2021-03-18 | $45.00 | $46.97 | $44.79 | $44.99 | $43.60 | 307,414 |
| 2021-03-17 | $45.01 | $45.35 | $44.30 | $44.72 | $43.34 | 213,816 |
| 2021-03-16 | $44.73 | $45.20 | $43.75 | $44.68 | $43.30 | 252,811 |
| 2021-03-15 | $46.60 | $46.60 | $44.95 | $45.18 | $43.57 | 293,881 |
| 2021-03-12 | $45.42 | $46.09 | $45.20 | $46.06 | $44.42 | 341,933 |
| 2021-03-11 | $44.25 | $45.18 | $43.60 | $44.84 | $43.24 | 264,305 |
| 2021-03-10 | $43.29 | $44.69 | $40.75 | $44.35 | $42.77 | 350,682 |
| 2021-03-09 | $43.05 | $44.09 | $42.10 | $43.27 | $41.73 | 417,664 |
| 2021-03-08 | $42.45 | $43.99 | $42.14 | $43.30 | $41.76 | 394,034 |
| 2021-03-05 | $41.85 | $42.31 | $40.65 | $42.08 | $40.58 | 333,458 |
| 2021-03-04 | $41.05 | $42.04 | $40.08 | $40.92 | $39.46 | 411,465 |
| 2021-03-03 | $40.47 | $41.89 | $40.47 | $40.85 | $39.40 | 306,767 |
| 2021-03-02 | $40.28 | $40.64 | $39.80 | $40.11 | $38.68 | 265,898 |
| 2021-03-01 | $40.22 | $40.63 | $39.55 | $40.30 | $38.87 | 183,054 |
| 2021-02-26 | $39.75 | $40.31 | $39.10 | $39.28 | $37.88 | 318,546 |
| 2021-02-25 | $41.57 | $41.75 | $39.03 | $39.95 | $38.53 | 296,785 |
| 2021-02-24 | $40.45 | $41.30 | $38.36 | $41.10 | $39.64 | 319,636 |
| 2021-02-23 | $40.25 | $41.41 | $39.65 | $40.07 | $38.64 | 339,051 |
| 2021-02-22 | $39.44 | $40.70 | $39.44 | $40.16 | $38.73 | 336,226 |
| 2021-02-19 | $39.14 | $39.63 | $39.07 | $39.44 | $38.04 | 239,566 |
| 2021-02-18 | $38.51 | $39.26 | $38.51 | $38.89 | $37.51 | 185,672 |
| 2021-02-17 | $39.74 | $39.84 | $38.90 | $39.09 | $37.70 | 211,567 |
| 2021-02-16 | $38.37 | $39.80 | $38.04 | $39.64 | $38.23 | 334,476 |
| 2021-02-12 | $38.60 | $39.37 | $38.50 | $38.66 | $37.28 | 280,586 |
| 2021-02-11 | $39.12 | $39.72 | $35.86 | $38.87 | $37.49 | 237,770 |
| 2021-02-10 | $39.33 | $39.71 | $38.58 | $39.00 | $37.61 | 234,110 |
| 2021-02-09 | $38.19 | $39.58 | $37.87 | $39.37 | $37.97 | 287,252 |
| 2021-02-08 | $37.50 | $38.22 | $37.13 | $38.20 | $36.84 | 312,263 |
| 2021-02-05 | $37.36 | $37.45 | $36.42 | $37.16 | $35.84 | 204,565 |
| 2021-02-04 | $35.91 | $37.22 | $35.32 | $36.99 | $35.67 | 333,441 |
| 2021-02-03 | $35.81 | $36.10 | $34.93 | $35.74 | $34.47 | 359,721 |
| 2021-02-02 | $36.63 | $36.67 | $35.91 | $35.94 | $34.66 | 428,048 |
| 2021-02-01 | $35.67 | $36.59 | $34.63 | $36.26 | $34.97 | 216,886 |
| 2021-01-29 | $36.68 | $37.27 | $35.26 | $35.40 | $34.14 | 678,204 |
| 2021-01-28 | $39.64 | $39.64 | $35.43 | $36.78 | $35.47 | 698,730 |
| 2021-01-27 | $37.08 | $39.79 | $35.54 | $38.91 | $37.52 | 846,630 |
| 2021-01-26 | $38.71 | $38.95 | $37.84 | $38.43 | $37.06 | 368,172 |
| 2021-01-25 | $37.89 | $38.78 | $37.59 | $38.43 | $37.06 | 462,919 |
| 2021-01-22 | $36.90 | $38.44 | $36.80 | $38.35 | $36.98 | 313,640 |
| 2021-01-21 | $37.76 | $38.09 | $37.01 | $37.21 | $35.89 | 213,673 |
| 2021-01-20 | $37.72 | $38.08 | $37.25 | $37.85 | $36.50 | 258,534 |
| 2021-01-19 | $38.02 | $38.02 | $37.42 | $37.71 | $36.37 | 221,435 |
| 2021-01-15 | $37.55 | $37.99 | $37.40 | $37.68 | $36.34 | 286,296 |
| 2021-01-14 | $37.60 | $38.40 | $37.60 | $37.98 | $36.63 | 422,726 |
| 2021-01-13 | $37.15 | $37.90 | $36.70 | $37.42 | $36.09 | 720,318 |
| 2021-01-12 | $36.93 | $37.60 | $36.55 | $37.09 | $35.77 | 211,765 |
| 2021-01-11 | $35.98 | $36.60 | $35.94 | $36.53 | $35.23 | 219,183 |
| 2021-01-08 | $37.32 | $37.32 | $35.62 | $36.19 | $34.90 | 265,939 |
| 2021-01-07 | $36.39 | $37.64 | $36.08 | $37.11 | $35.79 | 443,036 |
| 2021-01-06 | $34.91 | $37.61 | $34.14 | $36.69 | $35.38 | 655,401 |
| 2021-01-05 | $33.60 | $34.61 | $33.60 | $34.13 | $32.91 | 285,160 |
| 2021-01-04 | $34.00 | $34.21 | $32.96 | $33.57 | $32.37 | 471,141 |
| 2020-12-31 | $33.17 | $33.84 | $32.89 | $33.68 | $32.48 | 278,634 |
| 2020-12-30 | $32.97 | $33.60 | $32.96 | $33.11 | $31.93 | 185,117 |
| 2020-12-29 | $33.78 | $33.98 | $32.58 | $32.88 | $31.71 | 197,355 |
| 2020-12-28 | $33.39 | $33.98 | $33.21 | $33.64 | $32.44 | 259,369 |
| 2020-12-24 | $32.99 | $33.30 | $32.48 | $33.29 | $32.10 | 121,695 |
| 2020-12-23 | $32.07 | $33.04 | $32.07 | $32.95 | $31.78 | 202,574 |
| 2020-12-22 | $32.51 | $32.65 | $31.90 | $31.97 | $30.83 | 317,706 |
| 2020-12-21 | $32.78 | $33.12 | $32.14 | $32.35 | $31.20 | 297,729 |
| 2020-12-18 | $33.66 | $33.66 | $32.66 | $32.92 | $31.75 | 1,103,086 |
| 2020-12-17 | $34.15 | $34.20 | $33.52 | $33.74 | $32.54 | 187,292 |
| 2020-12-16 | $34.56 | $34.68 | $34.17 | $34.20 | $32.77 | 293,979 |
| 2020-12-15 | $33.97 | $34.65 | $33.65 | $34.45 | $33.01 | 294,253 |
| 2020-12-14 | $34.30 | $34.44 | $33.72 | $33.88 | $32.46 | 255,567 |
| 2020-12-11 | $33.70 | $34.25 | $33.56 | $33.77 | $32.35 | 254,717 |
| 2020-12-10 | $33.15 | $34.11 | $33.02 | $34.00 | $32.58 | 249,558 |
| 2020-12-09 | $33.76 | $33.90 | $33.32 | $33.61 | $32.20 | 226,648 |
| 2020-12-08 | $32.85 | $33.47 | $32.57 | $33.38 | $31.98 | 314,458 |
| 2020-12-07 | $32.97 | $33.37 | $32.70 | $32.94 | $31.56 | 251,363 |
| 2020-12-04 | $32.61 | $33.19 | $32.36 | $33.13 | $31.74 | 198,287 |
| 2020-12-03 | $32.45 | $32.58 | $31.86 | $32.19 | $30.84 | 213,855 |
| 2020-12-02 | $31.67 | $32.46 | $31.03 | $32.27 | $30.92 | 174,495 |
| 2020-12-01 | $31.49 | $32.23 | $31.06 | $31.73 | $30.40 | 330,855 |
| 2020-11-30 | $31.47 | $31.95 | $30.76 | $30.87 | $29.58 | 375,083 |
| 2020-11-27 | $32.35 | $32.84 | $31.31 | $31.85 | $30.52 | 124,570 |
| 2020-11-25 | $32.04 | $32.49 | $31.62 | $32.24 | $30.89 | 235,203 |
| 2020-11-24 | $32.45 | $33.31 | $32.01 | $32.77 | $31.40 | 652,722 |
| 2020-11-23 | $32.16 | $32.46 | $31.81 | $31.87 | $30.54 | 483,375 |
| 2020-11-20 | $31.43 | $32.10 | $31.17 | $32.00 | $30.66 | 380,623 |
| 2020-11-19 | $31.86 | $31.86 | $31.10 | $31.83 | $30.50 | 210,767 |
| 2020-11-18 | $32.88 | $32.88 | $31.86 | $31.89 | $30.56 | 263,748 |
| 2020-11-17 | $32.53 | $32.59 | $31.76 | $32.56 | $31.20 | 344,397 |
| 2020-11-16 | $32.00 | $33.32 | $31.72 | $32.87 | $31.49 | 450,256 |
| 2020-11-13 | $31.04 | $31.79 | $30.99 | $31.49 | $30.17 | 865,475 |
| 2020-11-12 | $31.04 | $31.26 | $30.29 | $30.76 | $29.47 | 634,370 |
| 2020-11-11 | $33.02 | $33.10 | $31.28 | $31.55 | $30.23 | 257,756 |
| 2020-11-10 | $32.67 | $33.76 | $31.82 | $32.95 | $31.57 | 576,137 |
| 2020-11-09 | $30.00 | $33.08 | $28.83 | $32.36 | $31.01 | 653,500 |
| 2020-11-06 | $29.42 | $29.64 | $28.60 | $28.62 | $27.42 | 190,373 |
| 2020-11-05 | $27.86 | $29.28 | $27.35 | $29.08 | $27.86 | 340,913 |
| 2020-11-04 | $29.14 | $29.16 | $27.87 | $27.89 | $26.72 | 553,028 |
| 2020-11-03 | $29.63 | $29.90 | $29.41 | $29.76 | $28.51 | 512,061 |
| 2020-11-02 | $28.93 | $29.13 | $27.51 | $29.00 | $27.79 | 366,991 |
| 2020-10-30 | $28.50 | $28.97 | $27.02 | $28.51 | $27.32 | 484,931 |
| 2020-10-29 | $28.41 | $28.70 | $27.77 | $28.58 | $27.38 | 423,701 |
| 2020-10-28 | $28.16 | $29.17 | $27.50 | $28.46 | $27.27 | 628,011 |
| 2020-10-27 | $29.32 | $29.45 | $28.41 | $28.69 | $27.49 | 565,289 |
| 2020-10-26 | $28.91 | $29.57 | $28.63 | $29.51 | $28.27 | 597,898 |
| 2020-10-23 | $29.34 | $29.63 | $28.72 | $29.27 | $28.05 | 369,348 |
| 2020-10-22 | $27.76 | $29.05 | $27.55 | $28.97 | $27.76 | 393,602 |
| 2020-10-21 | $27.32 | $27.78 | $26.92 | $27.63 | $26.47 | 337,768 |
| 2020-10-20 | $27.25 | $27.77 | $26.95 | $27.35 | $26.21 | 256,834 |
| 2020-10-19 | $27.34 | $27.66 | $26.85 | $26.94 | $25.81 | 270,307 |
| 2020-10-16 | $27.07 | $27.38 | $26.77 | $27.09 | $25.96 | 292,393 |
| 2020-10-15 | $26.44 | $27.18 | $26.16 | $27.15 | $26.01 | 340,615 |
| 2020-10-14 | $27.01 | $27.48 | $26.65 | $26.73 | $25.61 | 493,559 |
| 2020-10-13 | $27.39 | $27.56 | $26.91 | $27.01 | $25.88 | 622,459 |
| 2020-10-12 | $26.62 | $27.66 | $26.62 | $27.56 | $26.41 | 604,227 |
| 2020-10-09 | $27.33 | $27.49 | $26.69 | $26.70 | $25.58 | 447,056 |
| 2020-10-08 | $27.05 | $27.35 | $26.97 | $27.17 | $26.03 | 968,064 |
| 2020-10-07 | $26.75 | $27.30 | $26.48 | $26.89 | $25.76 | 1,241,882 |
| 2020-10-06 | $26.25 | $27.14 | $25.97 | $26.42 | $25.31 | 10,914,395 |
| 2020-10-05 | $24.81 | $26.06 | $24.72 | $25.92 | $24.84 | 1,071,944 |
| 2020-10-02 | $25.19 | $26.42 | $24.44 | $24.82 | $23.78 | 3,768,096 |
| 2020-10-01 | $22.64 | $23.06 | $22.42 | $23.01 | $22.05 | 287,476 |
| 2020-09-30 | $22.97 | $23.12 | $22.53 | $22.72 | $21.77 | 236,303 |
| 2020-09-29 | $22.81 | $22.87 | $22.27 | $22.82 | $21.86 | 163,756 |
| 2020-09-28 | $22.31 | $23.29 | $22.29 | $22.66 | $21.71 | 199,070 |
| 2020-09-25 | $21.14 | $21.99 | $21.08 | $21.96 | $21.04 | 217,733 |
| 2020-09-24 | $21.38 | $21.87 | $20.89 | $21.37 | $20.48 | 156,421 |
| 2020-09-23 | $21.74 | $23.47 | $21.21 | $21.24 | $20.35 | 284,054 |
| 2020-09-22 | $21.97 | $22.71 | $21.57 | $21.66 | $20.75 | 230,296 |
| 2020-09-21 | $22.41 | $23.47 | $21.80 | $21.90 | $20.98 | 413,905 |
| 2020-09-18 | $23.59 | $23.59 | $22.77 | $22.89 | $21.93 | 697,279 |
| 2020-09-17 | $23.35 | $23.56 | $23.16 | $23.27 | $22.30 | 381,187 |
| 2020-09-16 | $23.37 | $23.92 | $23.17 | $23.59 | $22.60 | 301,929 |
| 2020-09-15 | $22.77 | $23.56 | $22.77 | $23.36 | $22.38 | 229,851 |
| 2020-09-14 | $24.14 | $24.72 | $23.98 | $24.46 | $23.22 | 196,319 |
| 2020-09-11 | $24.15 | $24.33 | $23.80 | $24.07 | $22.85 | 225,380 |
| 2020-09-10 | $24.72 | $24.80 | $24.03 | $24.17 | $22.94 | 265,196 |
| 2020-09-09 | $25.88 | $26.00 | $24.47 | $24.62 | $23.37 | 414,153 |
| 2020-09-08 | $26.54 | $26.67 | $25.62 | $25.80 | $24.49 | 649,927 |
| 2020-09-04 | $26.83 | $26.96 | $26.03 | $26.96 | $25.59 | 351,008 |
| 2020-09-03 | $25.99 | $26.89 | $25.99 | $26.21 | $24.88 | 383,088 |
| 2020-09-02 | $25.50 | $25.95 | $25.38 | $25.89 | $24.58 | 250,228 |
| 2020-09-01 | $25.28 | $25.64 | $24.87 | $25.63 | $24.33 | 246,518 |
| 2020-08-31 | $25.21 | $25.45 | $24.94 | $25.37 | $24.08 | 351,434 |
| 2020-08-28 | $25.78 | $26.44 | $25.23 | $25.38 | $24.09 | 129,295 |
| 2020-08-27 | $25.54 | $26.13 | $25.12 | $25.62 | $24.32 | 162,875 |
| 2020-08-26 | $25.96 | $25.96 | $25.42 | $25.55 | $24.25 | 400,223 |
| 2020-08-25 | $26.14 | $26.28 | $25.32 | $26.05 | $24.73 | 237,354 |
| 2020-08-24 | $25.04 | $25.85 | $24.64 | $25.83 | $24.52 | 172,164 |
| 2020-08-21 | $24.88 | $25.05 | $24.41 | $24.82 | $23.56 | 189,248 |
| 2020-08-20 | $25.02 | $25.10 | $24.67 | $24.90 | $23.64 | 224,487 |
| 2020-08-19 | $25.13 | $25.68 | $25.04 | $25.37 | $24.08 | 147,828 |
| 2020-08-18 | $25.76 | $25.80 | $25.06 | $25.12 | $23.84 | 213,113 |
| 2020-08-17 | $25.86 | $26.03 | $25.45 | $25.77 | $24.46 | 257,208 |
| 2020-08-14 | $25.59 | $26.26 | $25.50 | $26.00 | $24.68 | 433,097 |
| 2020-08-13 | $26.06 | $26.42 | $25.67 | $25.88 | $24.57 | 167,629 |
| 2020-08-12 | $27.25 | $27.25 | $25.76 | $26.29 | $24.95 | 323,648 |
| 2020-08-11 | $26.52 | $27.16 | $26.40 | $26.64 | $25.29 | 241,060 |
| 2020-08-10 | $25.35 | $26.28 | $25.35 | $26.15 | $24.82 | 244,000 |
| 2020-08-07 | $23.82 | $25.25 | $23.75 | $25.23 | $23.95 | 149,466 |
| 2020-08-06 | $24.11 | $24.33 | $23.72 | $24.06 | $22.84 | 116,484 |
| 2020-08-05 | $23.80 | $24.26 | $23.49 | $24.18 | $22.95 | 155,559 |
| 2020-08-04 | $23.33 | $23.59 | $23.16 | $23.53 | $22.33 | 234,603 |
| 2020-08-03 | $23.39 | $23.71 | $22.97 | $23.45 | $22.26 | 199,047 |
| 2020-07-31 | $23.58 | $23.64 | $22.69 | $23.23 | $22.05 | 200,382 |
| 2020-07-30 | $24.10 | $24.32 | $23.54 | $23.72 | $22.52 | 236,999 |
| 2020-07-29 | $24.15 | $24.73 | $23.90 | $24.73 | $23.47 | 222,442 |
| 2020-07-28 | $25.50 | $25.50 | $24.13 | $24.19 | $22.96 | 298,245 |
| 2020-07-27 | $23.83 | $23.88 | $23.17 | $23.65 | $22.45 | 268,936 |
| 2020-07-24 | $24.09 | $24.33 | $23.92 | $23.95 | $22.73 | 177,433 |
| 2020-07-23 | $23.55 | $24.16 | $23.55 | $23.99 | $22.77 | 204,412 |
| 2020-07-22 | $23.57 | $23.83 | $23.09 | $23.61 | $22.41 | 202,597 |
| 2020-07-21 | $22.75 | $23.95 | $22.75 | $23.88 | $22.67 | 196,443 |
| 2020-07-20 | $22.75 | $22.86 | $22.45 | $22.45 | $21.31 | 219,621 |
| 2020-07-17 | $23.31 | $23.62 | $22.85 | $22.90 | $21.74 | 151,239 |
| 2020-07-16 | $23.42 | $24.03 | $23.25 | $23.42 | $22.23 | 201,746 |
| 2020-07-15 | $23.12 | $23.78 | $23.12 | $23.64 | $22.44 | 293,856 |
| 2020-07-14 | $22.93 | $23.27 | $22.08 | $22.59 | $21.44 | 195,403 |
| 2020-07-13 | $22.81 | $23.49 | $22.21 | $23.00 | $21.83 | 254,543 |
| 2020-07-10 | $21.22 | $22.49 | $21.22 | $22.48 | $21.34 | 165,940 |
| 2020-07-09 | $22.15 | $23.12 | $21.15 | $21.24 | $20.16 | 209,382 |
| 2020-07-08 | $22.57 | $22.83 | $21.87 | $22.28 | $21.15 | 326,598 |
| 2020-07-07 | $22.99 | $23.10 | $22.46 | $22.55 | $21.40 | 163,841 |
| 2020-07-06 | $23.88 | $24.24 | $23.05 | $23.20 | $22.02 | 180,447 |
| 2020-07-02 | $24.16 | $24.42 | $23.12 | $23.27 | $22.09 | 174,311 |
| 2020-07-01 | $24.86 | $24.98 | $23.35 | $23.46 | $22.27 | 238,677 |
| 2020-06-30 | $23.99 | $25.06 | $23.81 | $24.90 | $23.64 | 276,234 |
| 2020-06-29 | $23.23 | $24.38 | $23.23 | $24.12 | $22.89 | 223,810 |
| 2020-06-26 | $23.36 | $23.36 | $22.30 | $23.00 | $21.83 | 528,056 |
| 2020-06-25 | $22.91 | $23.87 | $22.63 | $23.84 | $22.63 | 190,053 |
| 2020-06-24 | $23.49 | $23.49 | $22.62 | $23.01 | $21.84 | 278,344 |
| 2020-06-23 | $24.69 | $24.89 | $23.75 | $23.76 | $22.55 | 184,057 |
| 2020-06-22 | $23.72 | $24.52 | $23.46 | $24.23 | $23.00 | 194,162 |
| 2020-06-19 | $24.74 | $24.84 | $23.41 | $24.04 | $22.82 | 481,388 |
| 2020-06-18 | $23.96 | $24.76 | $23.96 | $24.44 | $23.20 | 168,293 |
| 2020-06-17 | $25.34 | $25.34 | $24.11 | $24.22 | $22.99 | 238,993 |
| 2020-06-16 | $25.26 | $25.41 | $24.48 | $25.28 | $24.00 | 254,564 |
| 2020-06-15 | $22.56 | $24.27 | $22.30 | $24.14 | $22.91 | 251,580 |
| 2020-06-12 | $24.39 | $24.43 | $22.99 | $23.68 | $22.27 | 249,108 |
| 2020-06-11 | $24.24 | $24.24 | $23.03 | $23.24 | $21.86 | 238,446 |
| 2020-06-10 | $26.95 | $27.12 | $25.61 | $25.64 | $24.12 | 182,048 |
| 2020-06-09 | $26.77 | $27.85 | $26.18 | $27.24 | $25.62 | 194,506 |
| 2020-06-08 | $28.17 | $28.46 | $27.04 | $27.41 | $25.78 | 239,783 |
| 2020-06-05 | $27.66 | $28.50 | $27.11 | $27.47 | $25.84 | 356,535 |
| 2020-06-04 | $25.23 | $25.83 | $24.96 | $25.81 | $24.28 | 198,576 |
| 2020-06-03 | $24.71 | $26.23 | $24.71 | $25.39 | $23.88 | 369,845 |
| 2020-06-02 | $24.28 | $24.75 | $23.91 | $24.04 | $22.61 | 216,992 |
| 2020-06-01 | $24.30 | $24.69 | $23.91 | $23.91 | $22.49 | 220,464 |
| 2020-05-29 | $24.04 | $24.37 | $23.54 | $24.12 | $22.69 | 311,132 |
| 2020-05-28 | $25.94 | $25.94 | $24.29 | $24.51 | $23.06 | 213,174 |
| 2020-05-27 | $25.05 | $25.66 | $24.41 | $25.57 | $24.05 | 274,929 |
| 2020-05-26 | $23.11 | $24.36 | $22.71 | $24.15 | $22.72 | 285,763 |
| 2020-05-22 | $22.63 | $22.73 | $21.81 | $22.07 | $20.76 | 122,862 |
| 2020-05-21 | $22.52 | $22.87 | $22.19 | $22.48 | $21.15 | 120,919 |
| 2020-05-20 | $21.72 | $22.75 | $21.62 | $22.52 | $21.18 | 205,843 |
| 2020-05-19 | $22.22 | $22.56 | $21.19 | $21.19 | $19.93 | 235,937 |
| 2020-05-18 | $21.30 | $22.60 | $21.30 | $22.41 | $21.08 | 224,411 |
| 2020-05-15 | $20.75 | $20.88 | $20.21 | $20.46 | $19.25 | 202,998 |
| 2020-05-14 | $19.76 | $20.84 | $19.38 | $20.81 | $19.57 | 308,399 |
| 2020-05-13 | $21.01 | $21.22 | $19.45 | $20.29 | $19.09 | 263,269 |
| 2020-05-12 | $22.56 | $22.64 | $21.11 | $21.14 | $19.89 | 250,898 |
| 2020-05-11 | $23.48 | $23.48 | $22.29 | $22.49 | $21.15 | 273,063 |
| 2020-05-08 | $22.94 | $24.00 | $22.94 | $23.92 | $22.50 | 275,168 |
| 2020-05-07 | $22.69 | $23.18 | $22.31 | $22.40 | $21.07 | 233,534 |
| 2020-05-06 | $24.17 | $24.17 | $22.30 | $22.37 | $21.04 | 171,333 |
| 2020-05-05 | $24.87 | $25.11 | $23.47 | $23.49 | $22.10 | 234,405 |
| 2020-05-04 | $24.81 | $24.81 | $23.64 | $24.40 | $22.95 | 254,817 |
| 2020-05-01 | $25.69 | $25.98 | $24.75 | $25.03 | $23.54 | 278,917 |
| 2020-04-30 | $25.15 | $26.49 | $24.54 | $26.23 | $24.67 | 380,988 |
| 2020-04-29 | $25.42 | $26.83 | $24.44 | $25.78 | $24.25 | 489,777 |
| 2020-04-28 | $26.21 | $26.56 | $25.58 | $26.20 | $24.64 | 220,134 |
| 2020-04-27 | $23.52 | $25.50 | $23.49 | $25.27 | $23.77 | 189,587 |
| 2020-04-24 | $23.12 | $23.52 | $22.90 | $23.33 | $21.95 | 125,121 |
| 2020-04-23 | $22.99 | $23.47 | $22.79 | $23.00 | $21.63 | 182,740 |
| 2020-04-22 | $23.10 | $23.26 | $22.79 | $22.92 | $21.56 | 264,630 |
| 2020-04-21 | $22.51 | $22.94 | $22.28 | $22.60 | $21.26 | 144,995 |
| 2020-04-20 | $22.62 | $23.64 | $22.34 | $23.17 | $21.79 | 315,855 |
| 2020-04-17 | $22.66 | $23.53 | $22.19 | $23.23 | $21.85 | 242,237 |
| 2020-04-16 | $22.51 | $22.68 | $21.32 | $21.78 | $20.49 | 236,268 |
| 2020-04-15 | $23.05 | $24.47 | $22.38 | $22.63 | $21.29 | 290,869 |
| 2020-04-14 | $24.87 | $25.00 | $23.61 | $23.98 | $22.56 | 226,218 |
| 2020-04-13 | $25.32 | $25.32 | $23.93 | $24.26 | $22.82 | 187,311 |
| 2020-04-09 | $24.53 | $25.55 | $24.11 | $25.46 | $23.95 | 387,184 |
| 2020-04-08 | $23.43 | $24.01 | $22.93 | $23.87 | $22.45 | 368,017 |
| 2020-04-07 | $23.50 | $23.86 | $22.73 | $23.25 | $21.87 | 506,307 |
| 2020-04-06 | $22.96 | $23.10 | $22.04 | $22.96 | $21.60 | 597,387 |
| 2020-04-03 | $22.02 | $22.29 | $21.66 | $21.99 | $20.68 | 730,964 |
| 2020-04-02 | $21.36 | $22.58 | $21.36 | $22.33 | $21.00 | 263,786 |
| 2020-04-01 | $21.08 | $21.58 | $20.52 | $21.55 | $20.27 | 379,205 |
| 2020-03-31 | $21.47 | $21.92 | $21.01 | $21.84 | $20.54 | 425,558 |
| 2020-03-30 | $21.12 | $21.60 | $19.94 | $21.49 | $20.21 | 273,789 |
| 2020-03-27 | $20.55 | $21.31 | $20.21 | $20.95 | $19.71 | 280,994 |
| 2020-03-26 | $20.16 | $21.90 | $20.00 | $21.58 | $20.30 | 298,357 |
| 2020-03-25 | $20.01 | $20.57 | $19.08 | $20.05 | $18.86 | 378,487 |
| 2020-03-24 | $19.36 | $20.07 | $18.68 | $19.93 | $18.75 | 373,870 |
| 2020-03-23 | $21.30 | $21.30 | $18.22 | $18.92 | $17.80 | 335,157 |
| 2020-03-20 | $23.56 | $23.81 | $20.64 | $20.99 | $19.74 | 553,290 |
| 2020-03-19 | $21.38 | $24.63 | $20.91 | $23.50 | $22.10 | 449,889 |
| 2020-03-18 | $22.98 | $23.42 | $21.23 | $21.91 | $20.61 | 350,448 |
| 2020-03-17 | $21.69 | $24.49 | $21.44 | $24.32 | $22.88 | 563,894 |
| 2020-03-16 | $19.88 | $22.36 | $19.78 | $21.26 | $20.00 | 394,751 |
| 2020-03-13 | $22.95 | $23.92 | $21.86 | $23.91 | $22.26 | 403,481 |
| 2020-03-12 | $21.80 | $23.16 | $20.91 | $21.66 | $20.17 | 460,735 |
| 2020-03-11 | $24.23 | $24.52 | $22.96 | $23.34 | $21.73 | 223,318 |
| 2020-03-10 | $25.02 | $25.60 | $23.45 | $24.91 | $23.19 | 341,117 |
| 2020-03-09 | $25.03 | $26.08 | $23.97 | $24.16 | $22.49 | 233,673 |
| 2020-03-06 | $26.44 | $27.44 | $26.25 | $26.98 | $25.12 | 228,736 |
| 2020-03-05 | $28.66 | $28.67 | $27.26 | $27.55 | $25.65 | 329,487 |
| 2020-03-04 | $29.40 | $29.53 | $28.54 | $29.43 | $27.40 | 303,573 |
| 2020-03-03 | $29.60 | $29.88 | $28.78 | $29.04 | $27.04 | 399,048 |
| 2020-03-02 | $28.40 | $29.71 | $28.03 | $29.68 | $27.63 | 267,167 |
| 2020-02-28 | $27.66 | $28.46 | $27.57 | $28.33 | $26.38 | 433,745 |
| 2020-02-27 | $28.00 | $29.93 | $27.91 | $28.58 | $26.61 | 357,128 |
| 2020-02-26 | $30.00 | $30.12 | $28.93 | $28.96 | $26.96 | 313,999 |
| 2020-02-25 | $30.79 | $30.96 | $29.60 | $29.66 | $27.61 | 226,010 |
| 2020-02-24 | $31.04 | $31.04 | $29.63 | $30.83 | $28.70 | 315,147 |
| 2020-02-21 | $32.15 | $32.19 | $31.80 | $31.95 | $29.75 | 202,630 |
| 2020-02-20 | $31.96 | $32.70 | $31.96 | $32.18 | $29.96 | 180,263 |
| 2020-02-19 | $32.12 | $32.17 | $31.94 | $31.94 | $29.74 | 83,389 |
| 2020-02-18 | $31.95 | $32.07 | $31.58 | $31.97 | $29.76 | 176,512 |
| 2020-02-14 | $32.78 | $32.78 | $32.15 | $32.16 | $29.94 | 160,162 |
| 2020-02-13 | $32.38 | $32.85 | $32.38 | $32.80 | $30.54 | 85,916 |
| 2020-02-12 | $32.92 | $32.92 | $32.52 | $32.61 | $30.36 | 109,541 |
| 2020-02-11 | $32.67 | $32.99 | $32.52 | $32.56 | $30.31 | 64,063 |
| 2020-02-10 | $32.40 | $32.51 | $32.27 | $32.51 | $30.27 | 59,439 |
| 2020-02-07 | $32.88 | $32.89 | $32.49 | $32.54 | $30.29 | 83,859 |
| 2020-02-06 | $33.51 | $33.65 | $33.02 | $33.06 | $30.78 | 103,659 |
| 2020-02-05 | $32.95 | $33.39 | $32.81 | $33.24 | $30.95 | 142,481 |
| 2020-02-04 | $32.68 | $32.89 | $32.47 | $32.49 | $30.25 | 182,302 |
| 2020-02-03 | $32.14 | $32.45 | $32.06 | $32.20 | $29.98 | 178,262 |
| 2020-01-31 | $32.20 | $32.32 | $31.76 | $31.93 | $29.73 | 214,715 |
| 2020-01-30 | $31.89 | $32.52 | $31.88 | $32.45 | $30.21 | 234,937 |
| 2020-01-29 | $32.78 | $32.82 | $32.15 | $32.16 | $29.94 | 186,539 |
| 2020-01-28 | $33.07 | $33.23 | $32.66 | $32.78 | $30.52 | 261,533 |
| 2020-01-27 | $33.02 | $33.41 | $32.83 | $33.00 | $30.72 | 230,601 |
| 2020-01-24 | $34.80 | $34.89 | $33.32 | $33.66 | $31.34 | 401,290 |
| 2020-01-23 | $35.15 | $35.36 | $34.59 | $34.80 | $32.40 | 376,169 |
| 2020-01-22 | $35.21 | $35.65 | $34.54 | $35.19 | $32.76 | 413,299 |
| 2020-01-21 | $35.44 | $35.58 | $34.95 | $35.20 | $32.77 | 246,337 |
| 2020-01-17 | $35.83 | $35.87 | $35.38 | $35.58 | $33.13 | 277,940 |
| 2020-01-16 | $35.19 | $35.76 | $34.84 | $35.61 | $33.15 | 240,288 |
| 2020-01-15 | $34.69 | $35.35 | $34.59 | $34.94 | $32.53 | 195,345 |
| 2020-01-14 | $34.76 | $35.13 | $34.55 | $34.99 | $32.58 | 199,603 |
| 2020-01-13 | $34.59 | $34.83 | $34.27 | $34.83 | $32.43 | 180,210 |
| 2020-01-10 | $34.57 | $34.61 | $34.23 | $34.53 | $32.15 | 168,701 |
| 2020-01-09 | $35.07 | $35.07 | $34.64 | $34.67 | $32.28 | 116,654 |
| 2020-01-08 | $34.79 | $35.05 | $34.64 | $34.81 | $32.41 | 141,308 |
| 2020-01-07 | $35.18 | $35.18 | $34.67 | $34.82 | $32.42 | 148,826 |
| 2020-01-06 | $35.11 | $35.40 | $34.78 | $35.37 | $32.93 | 170,909 |
| 2020-01-03 | $35.20 | $35.59 | $35.04 | $35.46 | $33.01 | 163,122 |
| 2020-01-02 | $35.62 | $35.90 | $34.91 | $35.66 | $33.20 | 352,100 |
| 2019-12-31 | $35.58 | $35.80 | $35.40 | $35.42 | $32.98 | 355,098 |
| 2019-12-30 | $35.88 | $35.88 | $35.46 | $35.51 | $33.06 | 295,721 |
| 2019-12-27 | $36.03 | $36.03 | $35.54 | $35.64 | $33.18 | 223,303 |
| 2019-12-26 | $36.20 | $36.20 | $35.87 | $36.00 | $33.52 | 91,625 |
| 2019-12-24 | $36.23 | $36.23 | $35.85 | $36.06 | $33.57 | 91,397 |
| 2019-12-23 | $36.35 | $36.35 | $35.89 | $36.08 | $33.59 | 161,685 |
| 2019-12-20 | $36.58 | $36.68 | $36.12 | $36.34 | $33.83 | 731,526 |
| 2019-12-19 | $36.66 | $36.66 | $36.25 | $36.51 | $33.99 | 286,524 |
| 2019-12-18 | $36.64 | $36.69 | $36.32 | $36.55 | $34.03 | 386,814 |
| 2019-12-17 | $36.44 | $36.65 | $36.02 | $36.62 | $34.09 | 321,998 |
| 2019-12-16 | $36.50 | $36.84 | $36.50 | $36.57 | $33.84 | 209,226 |
| 2019-12-13 | $36.44 | $36.65 | $35.78 | $36.17 | $33.47 | 136,511 |
| 2019-12-12 | $35.72 | $36.76 | $35.72 | $36.41 | $33.70 | 371,818 |
| 2019-12-11 | $35.85 | $35.88 | $35.47 | $35.70 | $33.04 | 100,008 |
| 2019-12-10 | $35.87 | $35.94 | $35.60 | $35.76 | $33.09 | 137,321 |
| 2019-12-09 | $35.80 | $36.22 | $31.84 | $35.82 | $33.15 | 159,182 |
| 2019-12-06 | $35.67 | $36.17 | $35.51 | $35.81 | $33.14 | 242,733 |
| 2019-12-05 | $35.47 | $35.57 | $35.20 | $35.33 | $32.70 | 128,995 |
| 2019-12-04 | $35.08 | $35.42 | $35.08 | $35.20 | $32.58 | 171,040 |
| 2019-12-03 | $34.73 | $34.97 | $34.35 | $34.87 | $32.27 | 160,715 |
| 2019-12-02 | $35.50 | $35.70 | $35.09 | $35.17 | $32.55 | 202,615 |
| 2019-11-29 | $35.45 | $35.73 | $35.30 | $35.40 | $32.76 | 114,174 |
| 2019-11-27 | $35.40 | $35.60 | $35.14 | $35.51 | $32.86 | 153,025 |
| 2019-11-26 | $34.95 | $35.34 | $34.75 | $35.15 | $32.53 | 133,566 |
| 2019-11-25 | $34.61 | $35.26 | $34.61 | $35.08 | $32.46 | 123,954 |
| 2019-11-22 | $34.86 | $35.05 | $34.58 | $34.70 | $32.11 | 94,720 |
| 2019-11-21 | $35.21 | $35.21 | $34.40 | $34.79 | $32.20 | 121,988 |
| 2019-11-20 | $34.79 | $35.20 | $34.53 | $34.91 | $32.31 | 195,625 |
| 2019-11-19 | $35.18 | $35.37 | $34.92 | $35.03 | $32.42 | 107,454 |
| 2019-11-18 | $34.75 | $35.14 | $34.48 | $34.96 | $32.35 | 125,708 |
| 2019-11-15 | $35.17 | $35.32 | $34.85 | $34.96 | $32.35 | 134,102 |
| 2019-11-14 | $34.97 | $35.39 | $34.77 | $35.04 | $32.43 | 99,885 |
| 2019-11-13 | $35.27 | $35.31 | $34.97 | $35.10 | $32.48 | 115,859 |
| 2019-11-12 | $35.63 | $35.80 | $35.44 | $35.61 | $32.96 | 126,570 |
| 2019-11-11 | $35.53 | $35.79 | $35.40 | $35.65 | $32.99 | 110,725 |
| 2019-11-08 | $35.52 | $35.80 | $35.27 | $35.79 | $33.12 | 172,676 |
| 2019-11-07 | $36.16 | $36.27 | $35.39 | $35.59 | $32.94 | 205,048 |
| 2019-11-06 | $35.40 | $35.67 | $35.19 | $35.66 | $33.00 | 240,693 |
| 2019-11-05 | $35.96 | $36.21 | $35.49 | $35.57 | $32.92 | 220,568 |
| 2019-11-04 | $35.64 | $36.06 | $35.53 | $35.61 | $32.96 | 286,898 |
| 2019-11-01 | $35.04 | $35.38 | $34.78 | $35.19 | $32.57 | 265,682 |
| 2019-10-31 | $35.16 | $35.16 | $34.07 | $34.70 | $32.11 | 217,808 |
| 2019-10-30 | $35.07 | $35.34 | $34.81 | $35.26 | $32.63 | 231,487 |
| 2019-10-29 | $34.95 | $35.52 | $34.90 | $35.33 | $32.70 | 317,061 |
| 2019-10-28 | $34.40 | $35.15 | $34.27 | $35.03 | $32.42 | 202,828 |
| 2019-10-25 | $34.11 | $34.99 | $33.99 | $34.26 | $31.71 | 433,714 |
| 2019-10-24 | $34.11 | $34.42 | $33.88 | $34.22 | $31.67 | 253,898 |
| 2019-10-23 | $33.46 | $35.08 | $33.46 | $34.14 | $31.59 | 367,984 |
| 2019-10-22 | $35.44 | $35.82 | $34.65 | $35.16 | $32.54 | 344,843 |
| 2019-10-21 | $36.56 | $36.70 | $35.53 | $35.93 | $33.25 | 415,351 |
| 2019-10-18 | $35.80 | $36.27 | $35.77 | $36.02 | $33.33 | 220,812 |
| 2019-10-17 | $35.78 | $36.01 | $35.51 | $36.01 | $33.33 | 228,275 |
| 2019-10-16 | $35.70 | $36.00 | $35.36 | $35.53 | $32.88 | 192,502 |
| 2019-10-15 | $35.32 | $35.93 | $35.16 | $35.70 | $33.04 | 207,168 |
| 2019-10-14 | $35.14 | $35.52 | $34.93 | $35.45 | $32.81 | 162,724 |
| 2019-10-11 | $35.37 | $35.94 | $35.07 | $35.42 | $32.78 | 298,596 |
| 2019-10-10 | $34.60 | $34.80 | $34.31 | $34.63 | $32.05 | 233,332 |
| 2019-10-09 | $33.82 | $34.33 | $33.57 | $34.21 | $31.66 | 327,341 |
| 2019-10-08 | $33.80 | $34.03 | $33.34 | $33.39 | $30.90 | 105,685 |
| 2019-10-07 | $34.14 | $34.57 | $33.85 | $34.26 | $31.71 | 137,280 |
| 2019-10-04 | $33.62 | $34.18 | $33.22 | $34.17 | $31.62 | 162,537 |
| 2019-10-03 | $33.36 | $33.59 | $32.78 | $33.56 | $31.06 | 145,740 |
| 2019-10-02 | $33.69 | $33.79 | $33.12 | $33.39 | $30.90 | 236,931 |
| 2019-10-01 | $35.23 | $35.60 | $33.91 | $34.02 | $31.48 | 173,688 |
| 2019-09-30 | $35.24 | $35.56 | $34.72 | $35.01 | $32.40 | 342,599 |
| 2019-09-27 | $35.27 | $35.58 | $34.83 | $34.98 | $32.37 | 154,125 |
| 2019-09-26 | $35.25 | $35.34 | $34.89 | $34.93 | $32.33 | 159,896 |
| 2019-09-25 | $34.74 | $35.40 | $34.66 | $35.29 | $32.66 | 213,089 |
| 2019-09-24 | $35.27 | $35.35 | $34.49 | $34.54 | $31.96 | 198,073 |
| 2019-09-23 | $34.87 | $35.52 | $34.78 | $35.35 | $32.71 | 187,621 |
| 2019-09-20 | $35.54 | $36.02 | $35.01 | $35.01 | $32.40 | 782,191 |
| 2019-09-19 | $36.16 | $36.25 | $35.47 | $35.53 | $32.88 | 234,803 |
| 2019-09-18 | $36.00 | $36.34 | $35.83 | $36.07 | $33.38 | 233,887 |
| 2019-09-17 | $36.26 | $36.28 | $35.75 | $36.09 | $33.40 | 196,477 |
| 2019-09-16 | $35.85 | $36.71 | $35.85 | $36.49 | $33.77 | 154,209 |
| 2019-09-13 | $36.00 | $36.42 | $35.50 | $36.20 | $33.50 | 219,285 |
| 2019-09-12 | $35.05 | $36.00 | $34.59 | $35.72 | $32.86 | 248,402 |
| 2019-09-11 | $34.99 | $35.43 | $34.52 | $35.35 | $32.52 | 235,642 |
| 2019-09-10 | $34.15 | $34.88 | $33.99 | $34.78 | $31.99 | 209,639 |
| 2019-09-09 | $33.31 | $34.46 | $33.27 | $34.15 | $31.41 | 219,226 |
| 2019-09-06 | $33.16 | $33.24 | $32.85 | $33.04 | $30.39 | 129,939 |
| 2019-09-05 | $32.56 | $33.59 | $32.44 | $33.16 | $30.50 | 128,037 |
| 2019-09-04 | $32.21 | $32.26 | $31.92 | $32.11 | $29.54 | 96,077 |
| 2019-09-03 | $32.45 | $32.55 | $31.75 | $31.90 | $29.34 | 181,801 |
| 2019-08-30 | $32.93 | $33.10 | $32.55 | $32.79 | $30.16 | 130,958 |
| 2019-08-29 | $32.40 | $32.87 | $32.36 | $32.77 | $30.14 | 130,848 |
| 2019-08-28 | $31.55 | $32.32 | $31.55 | $32.08 | $29.51 | 89,216 |
| 2019-08-27 | $32.44 | $32.59 | $31.46 | $31.73 | $29.19 | 157,919 |
| 2019-08-26 | $32.36 | $32.42 | $31.76 | $32.25 | $29.67 | 148,894 |
| 2019-08-23 | $32.99 | $34.47 | $31.97 | $32.08 | $29.51 | 195,524 |
| 2019-08-22 | $33.43 | $33.58 | $32.94 | $33.07 | $30.42 | 125,295 |
| 2019-08-21 | $33.20 | $33.88 | $32.95 | $33.17 | $30.51 | 135,725 |
| 2019-08-20 | $33.43 | $33.72 | $33.03 | $33.19 | $30.53 | 161,580 |
| 2019-08-19 | $33.68 | $33.78 | $33.11 | $33.58 | $30.89 | 167,275 |
| 2019-08-16 | $32.29 | $33.16 | $32.16 | $33.10 | $30.45 | 139,711 |
| 2019-08-15 | $32.18 | $32.44 | $31.90 | $32.12 | $29.55 | 186,087 |
| 2019-08-14 | $32.26 | $32.45 | $31.93 | $32.14 | $29.56 | 153,424 |
| 2019-08-13 | $32.64 | $33.62 | $32.64 | $33.11 | $30.46 | 142,394 |
| 2019-08-12 | $33.09 | $33.15 | $32.72 | $32.73 | $30.11 | 119,900 |
| 2019-08-09 | $33.79 | $33.79 | $33.41 | $33.53 | $30.84 | 95,625 |
| 2019-08-08 | $33.38 | $33.99 | $33.32 | $33.86 | $31.15 | 116,506 |
| 2019-08-07 | $32.83 | $33.12 | $32.46 | $33.03 | $30.38 | 159,077 |
| 2019-08-06 | $33.64 | $33.88 | $32.68 | $33.46 | $30.78 | 180,035 |
| 2019-08-05 | $33.26 | $33.63 | $32.61 | $33.34 | $30.67 | 386,388 |
| 2019-08-02 | $34.50 | $34.59 | $33.33 | $33.97 | $31.25 | 315,328 |
| 2019-08-01 | $35.90 | $36.07 | $34.42 | $34.56 | $31.79 | 203,017 |
| 2019-07-31 | $36.01 | $36.39 | $35.80 | $35.89 | $33.01 | 292,422 |
| 2019-07-30 | $35.00 | $36.03 | $34.92 | $36.01 | $33.12 | 177,657 |
| 2019-07-29 | $35.90 | $35.90 | $35.24 | $35.31 | $32.48 | 240,503 |
| 2019-07-26 | $35.24 | $36.07 | $35.00 | $35.96 | $33.08 | 206,672 |
| 2019-07-25 | $35.20 | $35.45 | $35.00 | $35.06 | $32.25 | 415,140 |
| 2019-07-24 | $33.79 | $35.24 | $33.79 | $35.14 | $32.32 | 339,987 |
| 2019-07-23 | $34.28 | $34.50 | $33.84 | $34.08 | $31.35 | 238,867 |
| 2019-07-22 | $34.61 | $34.61 | $33.90 | $34.13 | $31.39 | 280,771 |
| 2019-07-19 | $34.31 | $34.90 | $34.27 | $34.62 | $31.85 | 269,323 |
| 2019-07-18 | $34.00 | $34.58 | $33.93 | $34.41 | $31.65 | 316,757 |
| 2019-07-17 | $34.24 | $34.49 | $33.97 | $34.09 | $31.36 | 238,338 |
| 2019-07-16 | $34.65 | $34.71 | $34.29 | $34.36 | $31.61 | 208,634 |
| 2019-07-15 | $35.48 | $35.88 | $34.45 | $34.63 | $31.85 | 198,949 |
| 2019-07-12 | $35.42 | $35.66 | $35.21 | $35.48 | $32.64 | 214,080 |
| 2019-07-11 | $35.32 | $35.56 | $35.03 | $35.30 | $32.47 | 126,813 |
| 2019-07-10 | $35.70 | $35.70 | $35.20 | $35.30 | $32.47 | 132,293 |
| 2019-07-09 | $35.19 | $35.77 | $34.87 | $35.66 | $32.80 | 176,687 |
| 2019-07-08 | $35.86 | $35.96 | $35.39 | $35.41 | $32.57 | 106,594 |
| 2019-07-05 | $35.91 | $36.47 | $35.85 | $36.08 | $33.19 | 114,090 |
| 2019-07-03 | $35.54 | $35.96 | $35.46 | $35.80 | $32.93 | 55,494 |
| 2019-07-02 | $36.24 | $36.26 | $35.08 | $35.41 | $32.57 | 136,615 |
| 2019-07-01 | $36.45 | $36.73 | $35.91 | $36.23 | $33.33 | 209,013 |
| 2019-06-28 | $35.62 | $36.38 | $35.48 | $35.94 | $33.06 | 1,299,784 |
| 2019-06-27 | $34.78 | $35.32 | $34.68 | $35.32 | $32.49 | 185,758 |
| 2019-06-26 | $34.79 | $35.28 | $34.55 | $34.74 | $31.96 | 215,268 |
| 2019-06-25 | $34.74 | $35.05 | $34.16 | $34.81 | $32.02 | 185,255 |
| 2019-06-24 | $35.30 | $35.48 | $34.19 | $34.68 | $31.90 | 335,353 |
| 2019-06-21 | $36.09 | $36.57 | $34.94 | $35.37 | $32.54 | 592,398 |
| 2019-06-20 | $36.65 | $36.65 | $35.83 | $36.35 | $33.44 | 356,141 |
| 2019-06-19 | $36.25 | $36.94 | $35.58 | $36.30 | $33.39 | 337,216 |
| 2019-06-18 | $35.30 | $36.38 | $35.30 | $36.33 | $33.42 | 273,927 |
| 2019-06-17 | $35.86 | $36.08 | $34.96 | $35.25 | $32.42 | 248,050 |
| 2019-06-14 | $34.85 | $36.01 | $34.55 | $35.94 | $33.06 | 271,117 |
| 2019-06-13 | $35.11 | $35.36 | $34.68 | $34.83 | $32.04 | 171,627 |
| 2019-06-12 | $35.05 | $35.23 | $34.81 | $35.11 | $32.09 | 104,310 |
| 2019-06-11 | $35.18 | $35.30 | $34.78 | $35.12 | $32.10 | 159,523 |
| 2019-06-10 | $34.65 | $35.33 | $34.21 | $34.98 | $31.97 | 129,798 |
| 2019-06-07 | $34.51 | $34.71 | $34.28 | $34.57 | $31.60 | 109,814 |
| 2019-06-06 | $34.51 | $34.83 | $34.05 | $34.66 | $31.68 | 97,697 |
| 2019-06-05 | $34.90 | $34.90 | $34.28 | $34.66 | $31.68 | 98,810 |
| 2019-06-04 | $34.24 | $35.02 | $34.04 | $34.98 | $31.97 | 113,639 |
| 2019-06-03 | $33.79 | $34.34 | $33.08 | $33.79 | $30.89 | 190,030 |
| 2019-05-31 | $34.03 | $34.38 | $33.67 | $33.80 | $30.90 | 149,704 |
| 2019-05-30 | $35.04 | $35.26 | $34.10 | $34.48 | $31.52 | 169,386 |
| 2019-05-29 | $34.34 | $35.20 | $33.96 | $35.05 | $32.04 | 207,734 |
| 2019-05-28 | $34.99 | $35.01 | $34.45 | $34.65 | $31.67 | 211,499 |
| 2019-05-24 | $34.25 | $35.13 | $34.25 | $35.03 | $32.02 | 124,012 |
| 2019-05-23 | $34.69 | $34.69 | $33.78 | $34.17 | $31.23 | 155,450 |
| 2019-05-22 | $35.22 | $35.40 | $34.83 | $35.03 | $32.02 | 114,000 |
| 2019-05-21 | $35.33 | $35.44 | $35.20 | $35.44 | $32.39 | 112,780 |
| 2019-05-20 | $35.14 | $35.66 | $35.07 | $35.27 | $32.24 | 122,806 |
| 2019-05-17 | $35.24 | $35.86 | $35.06 | $35.34 | $32.30 | 113,359 |
| 2019-05-16 | $35.46 | $35.81 | $35.36 | $35.54 | $32.49 | 128,374 |
| 2019-05-15 | $35.32 | $35.42 | $34.88 | $35.37 | $32.33 | 182,246 |
| 2019-05-14 | $34.98 | $35.80 | $34.81 | $35.60 | $32.54 | 131,851 |
| 2019-05-13 | $35.89 | $36.11 | $34.87 | $35.01 | $32.00 | 236,322 |
| 2019-05-10 | $36.20 | $36.72 | $36.07 | $36.47 | $33.34 | 192,928 |
| 2019-05-09 | $35.99 | $36.53 | $35.70 | $36.36 | $33.24 | 128,086 |
| 2019-05-08 | $36.50 | $36.68 | $36.24 | $36.30 | $33.18 | 142,561 |
| 2019-05-07 | $36.75 | $36.77 | $36.41 | $36.58 | $33.44 | 130,622 |
| 2019-05-06 | $36.83 | $37.21 | $36.53 | $37.13 | $33.94 | 175,167 |
| 2019-05-03 | $36.10 | $37.36 | $36.10 | $37.35 | $34.14 | 153,684 |
| 2019-05-02 | $35.83 | $36.49 | $35.83 | $36.02 | $32.93 | 168,287 |
| 2019-05-01 | $36.30 | $36.59 | $35.62 | $35.80 | $32.72 | 170,073 |
| 2019-04-30 | $36.20 | $36.48 | $36.02 | $36.26 | $33.14 | 182,992 |
| 2019-04-29 | $35.83 | $36.51 | $35.72 | $36.24 | $33.13 | 173,656 |
| 2019-04-26 | $35.01 | $35.73 | $34.94 | $35.69 | $32.62 | 137,656 |
| 2019-04-25 | $35.07 | $35.40 | $34.43 | $35.09 | $32.08 | 157,221 |
| 2019-04-24 | $34.58 | $35.51 | $33.82 | $35.32 | $32.29 | 315,935 |
| 2019-04-23 | $33.71 | $34.81 | $33.59 | $34.50 | $31.54 | 240,777 |
| 2019-04-22 | $34.48 | $34.57 | $33.56 | $33.77 | $30.87 | 146,113 |
| 2019-04-18 | $35.01 | $35.03 | $34.45 | $34.50 | $31.54 | 113,211 |
| 2019-04-17 | $35.12 | $35.24 | $34.71 | $35.17 | $32.15 | 76,515 |
| 2019-04-16 | $34.39 | $35.10 | $34.23 | $35.10 | $32.08 | 98,808 |
| 2019-04-15 | $34.96 | $35.02 | $34.21 | $34.32 | $31.37 | 81,563 |
| 2019-04-12 | $34.85 | $35.44 | $34.52 | $35.04 | $32.03 | 154,751 |
| 2019-04-11 | $34.58 | $34.79 | $34.39 | $34.55 | $31.58 | 126,560 |
| 2019-04-10 | $34.16 | $34.49 | $33.89 | $34.44 | $31.48 | 72,487 |
| 2019-04-09 | $34.55 | $34.74 | $34.09 | $34.15 | $31.22 | 126,727 |
| 2019-04-08 | $34.77 | $34.86 | $34.58 | $34.71 | $31.73 | 92,898 |
| 2019-04-05 | $34.42 | $34.85 | $34.11 | $34.83 | $31.84 | 142,506 |
| 2019-04-04 | $34.04 | $34.68 | $33.91 | $34.41 | $31.45 | 173,827 |
| 2019-04-03 | $34.68 | $34.78 | $33.96 | $34.11 | $31.18 | 134,655 |
| 2019-04-02 | $34.63 | $35.00 | $34.28 | $34.33 | $31.38 | 150,886 |
| 2019-04-01 | $34.05 | $35.09 | $33.99 | $34.69 | $31.71 | 388,342 |
| 2019-03-29 | $34.24 | $34.40 | $33.66 | $33.85 | $30.94 | 253,285 |
| 2019-03-28 | $33.50 | $34.05 | $33.25 | $34.04 | $31.12 | 147,328 |
| 2019-03-27 | $33.32 | $33.66 | $32.96 | $33.48 | $30.60 | 112,810 |
| 2019-03-26 | $32.80 | $33.40 | $32.77 | $33.39 | $30.52 | 166,777 |
| 2019-03-25 | $32.63 | $33.26 | $32.26 | $32.58 | $29.78 | 209,726 |
| 2019-03-22 | $34.62 | $34.62 | $32.35 | $32.62 | $29.82 | 973,974 |
| 2019-03-21 | $35.17 | $35.74 | $34.73 | $34.91 | $31.91 | 196,227 |
| 2019-03-20 | $36.74 | $37.04 | $35.25 | $35.37 | $32.33 | 376,410 |
| 2019-03-19 | $38.12 | $38.12 | $36.90 | $37.01 | $33.63 | 240,981 |
| 2019-03-18 | $37.77 | $38.41 | $37.77 | $38.01 | $34.54 | 180,269 |
| 2019-03-15 | $37.79 | $38.03 | $37.51 | $37.76 | $34.31 | 410,378 |
| 2019-03-14 | $37.66 | $37.88 | $37.43 | $37.80 | $34.35 | 115,726 |
| 2019-03-13 | $37.54 | $37.71 | $37.38 | $37.67 | $34.23 | 150,599 |
| 2019-03-12 | $37.73 | $37.73 | $37.16 | $37.35 | $33.94 | 117,407 |
| 2019-03-11 | $37.28 | $37.79 | $37.00 | $37.68 | $34.24 | 151,378 |
| 2019-03-08 | $36.86 | $37.19 | $36.81 | $37.11 | $33.72 | 135,483 |
| 2019-03-07 | $37.26 | $37.26 | $36.60 | $37.05 | $33.67 | 183,756 |
| 2019-03-06 | $38.15 | $38.16 | $37.16 | $37.30 | $33.89 | 317,264 |
| 2019-03-05 | $38.25 | $38.30 | $37.62 | $38.21 | $34.72 | 111,438 |
| 2019-03-04 | $38.27 | $38.56 | $37.83 | $38.25 | $34.76 | 137,246 |
| 2019-03-01 | $38.49 | $38.52 | $37.93 | $38.35 | $34.85 | 152,572 |
| 2019-02-28 | $38.43 | $38.50 | $38.19 | $38.28 | $34.78 | 196,898 |
| 2019-02-27 | $37.98 | $38.45 | $37.79 | $38.44 | $34.93 | 95,931 |
| 2019-02-26 | $38.32 | $38.38 | $37.51 | $38.00 | $34.53 | 271,460 |
| 2019-02-25 | $38.78 | $38.96 | $38.47 | $38.47 | $34.96 | 285,243 |
| 2019-02-22 | $38.75 | $38.89 | $38.38 | $38.58 | $35.06 | 213,076 |
| 2019-02-21 | $38.75 | $38.93 | $38.58 | $38.72 | $35.18 | 304,552 |
| 2019-02-20 | $38.22 | $39.02 | $37.96 | $38.90 | $35.35 | 371,966 |
| 2019-02-19 | $37.32 | $38.31 | $37.32 | $38.31 | $34.81 | 229,522 |
| 2019-02-15 | $36.52 | $37.61 | $36.36 | $37.56 | $34.13 | 544,425 |
| 2019-02-14 | $36.12 | $36.45 | $35.76 | $36.30 | $32.99 | 129,684 |
| 2019-02-13 | $36.06 | $36.29 | $36.02 | $36.24 | $32.93 | 72,818 |
| 2019-02-12 | $36.19 | $36.46 | $35.94 | $36.03 | $32.74 | 129,631 |
| 2019-02-11 | $35.80 | $36.11 | $35.66 | $36.06 | $32.77 | 78,679 |
| 2019-02-08 | $35.95 | $36.03 | $35.49 | $35.66 | $32.40 | 135,124 |
| 2019-02-07 | $35.95 | $36.27 | $35.66 | $36.03 | $32.74 | 154,759 |
| 2019-02-06 | $35.92 | $36.30 | $35.71 | $35.83 | $32.56 | 113,141 |
| 2019-02-05 | $35.88 | $36.16 | $35.74 | $36.05 | $32.76 | 157,686 |
| 2019-02-04 | $35.70 | $36.12 | $35.44 | $35.85 | $32.58 | 229,135 |
| 2019-02-01 | $35.62 | $36.00 | $35.40 | $35.63 | $32.38 | 195,421 |
| 2019-01-31 | $35.30 | $35.61 | $35.06 | $35.52 | $32.28 | 462,955 |
| 2019-01-30 | $35.49 | $35.66 | $35.24 | $35.37 | $32.14 | 148,955 |
| 2019-01-29 | $35.51 | $35.67 | $35.44 | $35.45 | $32.21 | 94,682 |
| 2019-01-28 | $35.43 | $35.78 | $35.21 | $35.56 | $32.31 | 174,170 |
| 2019-01-25 | $35.65 | $35.89 | $35.43 | $35.56 | $32.31 | 230,349 |
| 2019-01-24 | $35.49 | $35.86 | $35.07 | $35.50 | $32.26 | 265,123 |
| 2019-01-23 | $34.86 | $35.46 | $34.28 | $35.42 | $32.19 | 391,797 |
| 2019-01-22 | $34.20 | $34.52 | $33.79 | $34.04 | $30.93 | 164,139 |
| 2019-01-18 | $33.93 | $34.73 | $33.77 | $34.46 | $31.31 | 154,392 |
| 2019-01-17 | $33.43 | $33.95 | $33.37 | $33.92 | $30.82 | 118,102 |
| 2019-01-16 | $33.24 | $33.90 | $33.19 | $33.65 | $30.58 | 128,131 |
| 2019-01-15 | $32.66 | $33.27 | $32.20 | $33.18 | $30.15 | 206,717 |
| 2019-01-14 | $32.69 | $33.14 | $32.52 | $32.69 | $29.70 | 178,984 |
| 2019-01-11 | $32.69 | $32.97 | $32.44 | $32.93 | $29.92 | 96,549 |
| 2019-01-10 | $32.83 | $33.13 | $32.39 | $32.79 | $29.80 | 123,263 |
| 2019-01-09 | $32.90 | $33.09 | $32.47 | $32.89 | $29.89 | 134,065 |
| 2019-01-08 | $32.91 | $33.02 | $32.34 | $32.92 | $29.91 | 208,050 |
| 2019-01-07 | $31.95 | $32.82 | $31.40 | $32.66 | $29.68 | 279,574 |
| 2019-01-04 | $31.59 | $32.33 | $31.36 | $32.12 | $29.19 | 249,535 |
| 2019-01-03 | $30.98 | $31.78 | $30.33 | $31.31 | $28.45 | 413,598 |
| 2019-01-02 | $29.76 | $31.09 | $29.76 | $31.04 | $28.21 | 312,431 |
| 2018-12-31 | $29.93 | $30.71 | $29.48 | $30.18 | $27.42 | 182,446 |
| 2018-12-28 | $29.35 | $30.38 | $29.16 | $29.96 | $27.22 | 221,366 |
| 2018-12-27 | $29.19 | $29.35 | $28.28 | $29.31 | $26.63 | 172,962 |
| 2018-12-26 | $28.51 | $29.61 | $28.02 | $29.61 | $26.91 | 175,087 |
| 2018-12-24 | $28.65 | $28.91 | $28.36 | $28.37 | $25.78 | 113,001 |
| 2018-12-21 | $29.43 | $29.82 | $28.86 | $28.87 | $26.23 | 625,087 |
| 2018-12-20 | $29.61 | $30.07 | $29.36 | $29.44 | $26.75 | 351,119 |
| 2018-12-19 | $31.00 | $31.41 | $29.58 | $29.61 | $26.91 | 301,660 |
| 2018-12-18 | $31.62 | $32.21 | $31.03 | $31.04 | $28.21 | 300,717 |
| 2018-12-17 | $30.84 | $31.68 | $30.69 | $31.33 | $28.47 | 407,882 |
| 2018-12-14 | $31.70 | $32.24 | $30.95 | $31.07 | $28.04 | 302,399 |
| 2018-12-13 | $32.81 | $33.25 | $31.76 | $31.81 | $28.71 | 259,941 |
| 2018-12-12 | $32.63 | $33.27 | $32.34 | $32.80 | $29.61 | 305,960 |
| 2018-12-11 | $33.50 | $33.94 | $32.23 | $32.23 | $29.09 | 313,447 |
| 2018-12-10 | $33.07 | $33.34 | $32.32 | $32.96 | $29.75 | 469,842 |
| 2018-12-07 | $33.20 | $34.03 | $32.58 | $33.19 | $29.96 | 168,415 |
| 2018-12-06 | $33.42 | $33.60 | $32.64 | $33.25 | $30.01 | 403,252 |
| 2018-12-04 | $36.31 | $36.33 | $33.76 | $33.85 | $30.55 | 214,239 |
| 2018-12-03 | $36.97 | $36.97 | $35.75 | $36.50 | $32.95 | 162,741 |
| 2018-11-30 | $35.84 | $36.60 | $35.84 | $36.55 | $32.99 | 158,908 |
| 2018-11-29 | $35.77 | $36.13 | $35.44 | $35.79 | $32.31 | 155,189 |
| 2018-11-28 | $35.76 | $36.04 | $35.00 | $35.96 | $32.46 | 257,892 |
| 2018-11-27 | $35.99 | $36.49 | $35.43 | $35.69 | $32.22 | 171,366 |
| 2018-11-26 | $36.13 | $36.70 | $35.84 | $36.20 | $32.68 | 141,218 |
| 2018-11-23 | $35.17 | $35.88 | $35.05 | $35.83 | $32.34 | 201,716 |
| 2018-11-21 | $35.43 | $36.01 | $35.05 | $35.43 | $31.98 | 91,362 |
| 2018-11-20 | $35.57 | $35.90 | $35.10 | $35.30 | $31.86 | 129,442 |
| 2018-11-19 | $36.31 | $36.61 | $35.53 | $35.70 | $32.22 | 147,066 |
| 2018-11-16 | $35.66 | $36.36 | $35.66 | $36.32 | $32.78 | 189,814 |
| 2018-11-15 | $34.86 | $35.94 | $34.86 | $35.93 | $32.43 | 169,658 |
| 2018-11-14 | $35.99 | $36.23 | $34.66 | $35.19 | $31.76 | 142,467 |
| 2018-11-13 | $35.71 | $36.42 | $35.56 | $35.77 | $32.29 | 143,004 |
| 2018-11-12 | $35.94 | $36.24 | $35.53 | $35.57 | $32.11 | 163,168 |
| 2018-11-09 | $35.98 | $36.54 | $35.79 | $35.92 | $32.42 | 151,522 |
| 2018-11-08 | $36.04 | $36.60 | $36.04 | $36.23 | $32.70 | 136,435 |
| 2018-11-07 | $35.71 | $36.16 | $35.21 | $36.07 | $32.56 | 158,729 |
| 2018-11-06 | $35.29 | $35.68 | $35.22 | $35.63 | $32.16 | 154,910 |
| 2018-11-05 | $35.61 | $35.85 | $35.16 | $35.44 | $31.99 | 161,067 |
| 2018-11-02 | $35.63 | $36.02 | $35.48 | $35.74 | $32.26 | 176,422 |
| 2018-11-01 | $35.05 | $35.85 | $35.03 | $35.46 | $32.01 | 340,917 |
| 2018-10-31 | $35.37 | $35.59 | $34.84 | $34.88 | $31.48 | 312,409 |
| 2018-10-30 | $34.87 | $35.22 | $34.40 | $35.02 | $31.61 | 220,970 |
| 2018-10-29 | $34.55 | $35.29 | $33.62 | $34.78 | $31.39 | 208,171 |
| 2018-10-26 | $34.21 | $34.48 | $33.50 | $34.06 | $30.74 | 176,822 |
| 2018-10-25 | $32.78 | $34.60 | $32.69 | $34.42 | $31.07 | 518,018 |
| 2018-10-24 | $34.63 | $34.64 | $32.01 | $32.05 | $28.93 | 545,593 |
| 2018-10-23 | $34.41 | $35.65 | $34.24 | $35.12 | $31.70 | 391,962 |
| 2018-10-22 | $36.68 | $37.40 | $35.35 | $35.47 | $32.02 | 191,542 |
| 2018-10-19 | $37.15 | $37.90 | $36.36 | $36.54 | $32.98 | 182,955 |
| 2018-10-18 | $37.88 | $38.20 | $37.11 | $37.28 | $33.65 | 188,117 |
| 2018-10-17 | $37.51 | $38.10 | $36.82 | $37.95 | $34.25 | 133,096 |
| 2018-10-16 | $37.91 | $38.57 | $37.28 | $37.51 | $33.86 | 187,621 |
| 2018-10-15 | $37.47 | $38.11 | $37.32 | $37.91 | $34.22 | 188,509 |
| 2018-10-12 | $38.46 | $38.58 | $36.70 | $37.57 | $33.91 | 256,035 |
| 2018-10-11 | $39.75 | $39.75 | $38.41 | $38.46 | $34.72 | 203,907 |
| 2018-10-10 | $40.47 | $40.82 | $39.66 | $39.73 | $35.86 | 154,589 |
| 2018-10-09 | $40.50 | $40.64 | $40.31 | $40.46 | $36.52 | 189,468 |
| 2018-10-08 | $40.39 | $40.62 | $40.13 | $40.60 | $36.65 | 143,720 |
| 2018-10-05 | $40.96 | $41.02 | $40.21 | $40.37 | $36.44 | 128,702 |
| 2018-10-04 | $40.98 | $41.48 | $40.54 | $40.76 | $36.79 | 118,163 |
| 2018-10-03 | $40.27 | $41.16 | $40.06 | $40.99 | $37.00 | 171,966 |
| 2018-10-02 | $40.46 | $40.71 | $39.91 | $40.07 | $36.17 | 153,092 |
| 2018-10-01 | $41.40 | $41.41 | $40.36 | $40.50 | $36.56 | 221,013 |
| 2018-09-28 | $41.12 | $41.60 | $41.08 | $41.21 | $37.20 | 159,952 |
| 2018-09-27 | $41.59 | $41.79 | $41.19 | $41.21 | $37.20 | 141,241 |
| 2018-09-26 | $42.58 | $42.65 | $41.40 | $41.48 | $37.44 | 201,337 |
| 2018-09-25 | $43.08 | $43.18 | $42.55 | $42.57 | $38.43 | 225,918 |
| 2018-09-24 | $43.75 | $43.83 | $42.96 | $43.06 | $38.87 | 181,596 |
| 2018-09-21 | $44.21 | $44.39 | $43.02 | $43.70 | $39.45 | 574,219 |
| 2018-09-20 | $44.14 | $44.73 | $44.02 | $44.30 | $39.99 | 288,264 |
| 2018-09-19 | $43.55 | $44.08 | $43.22 | $43.95 | $39.67 | 254,541 |
| 2018-09-18 | $43.16 | $44.23 | $43.16 | $43.55 | $39.31 | 236,776 |
| 2018-09-17 | $44.19 | $44.25 | $43.60 | $43.81 | $39.54 | 272,038 |
| 2018-09-14 | $43.80 | $44.38 | $43.61 | $44.28 | $39.97 | 244,797 |
| 2018-09-13 | $44.32 | $44.32 | $43.67 | $43.80 | $39.54 | 212,193 |
| 2018-09-12 | $45.18 | $45.18 | $44.03 | $44.26 | $39.77 | 235,515 |
| 2018-09-11 | $45.31 | $45.66 | $45.20 | $45.27 | $40.68 | 298,570 |
| 2018-09-10 | $46.00 | $46.02 | $45.00 | $45.68 | $41.04 | 767,214 |
| 2018-09-07 | $45.82 | $45.87 | $45.48 | $45.84 | $41.19 | 250,814 |
| 2018-09-06 | $46.21 | $46.38 | $45.52 | $45.80 | $41.15 | 163,143 |
| 2018-09-05 | $46.44 | $46.66 | $46.16 | $46.20 | $41.51 | 246,907 |
| 2018-09-04 | $46.61 | $46.95 | $45.37 | $46.43 | $41.72 | 277,078 |
| 2018-08-31 | $46.16 | $46.75 | $46.06 | $46.69 | $41.95 | 173,000 |
| 2018-08-30 | $46.41 | $46.57 | $46.14 | $46.26 | $41.57 | 91,828 |
| 2018-08-29 | $46.76 | $46.78 | $46.42 | $46.47 | $41.75 | 81,277 |
| 2018-08-28 | $47.15 | $47.15 | $46.42 | $46.63 | $41.90 | 49,584 |
| 2018-08-27 | $47.33 | $47.53 | $46.90 | $47.02 | $42.25 | 104,514 |
| 2018-08-24 | $46.99 | $47.26 | $46.68 | $47.22 | $42.43 | 141,707 |
| 2018-08-23 | $46.88 | $46.94 | $46.53 | $46.83 | $42.08 | 90,550 |
| 2018-08-22 | $47.33 | $47.48 | $46.71 | $47.06 | $42.28 | 98,714 |
| 2018-08-21 | $46.74 | $47.65 | $46.60 | $47.34 | $42.54 | 85,406 |
| 2018-08-20 | $46.58 | $47.27 | $46.14 | $46.58 | $41.85 | 66,472 |
| 2018-08-17 | $46.19 | $46.51 | $46.14 | $46.47 | $41.75 | 171,514 |
| 2018-08-16 | $45.77 | $46.65 | $45.77 | $46.33 | $41.63 | 73,149 |
| 2018-08-15 | $46.12 | $46.41 | $45.58 | $45.68 | $41.04 | 126,401 |
| 2018-08-14 | $45.31 | $46.40 | $45.31 | $46.24 | $41.55 | 88,356 |
| 2018-08-13 | $45.36 | $45.91 | $45.23 | $45.30 | $40.70 | 86,816 |
| 2018-08-10 | $45.18 | $45.67 | $45.03 | $45.49 | $40.87 | 55,255 |
| 2018-08-09 | $45.61 | $45.73 | $45.26 | $45.50 | $40.88 | 44,635 |
| 2018-08-08 | $45.20 | $45.73 | $44.99 | $45.60 | $40.97 | 74,201 |
| 2018-08-07 | $45.02 | $45.41 | $44.94 | $45.01 | $40.44 | 94,293 |
| 2018-08-06 | $44.86 | $46.01 | $44.73 | $44.95 | $40.39 | 69,583 |
| 2018-08-03 | $45.12 | $45.89 | $44.77 | $44.92 | $40.36 | 73,015 |
| 2018-08-02 | $45.12 | $45.72 | $45.03 | $45.55 | $40.93 | 64,727 |
| 2018-08-01 | $44.72 | $45.31 | $44.72 | $45.24 | $40.65 | 78,283 |
| 2018-07-31 | $44.91 | $44.91 | $44.01 | $44.68 | $40.15 | 142,558 |
| 2018-07-30 | $44.81 | $45.13 | $44.67 | $44.70 | $40.16 | 92,032 |
| 2018-07-27 | $45.53 | $45.60 | $44.71 | $44.82 | $40.27 | 87,968 |
| 2018-07-26 | $45.22 | $45.73 | $45.22 | $45.40 | $40.79 | 81,733 |
| 2018-07-25 | $45.35 | $45.52 | $44.89 | $45.07 | $40.50 | 123,939 |
| 2018-07-24 | $45.91 | $46.07 | $45.27 | $45.55 | $40.93 | 129,017 |
| 2018-07-23 | $45.54 | $46.12 | $45.54 | $45.92 | $41.26 | 171,559 |
| 2018-07-20 | $45.27 | $46.06 | $45.27 | $45.64 | $41.01 | 124,316 |
| 2018-07-19 | $45.15 | $45.65 | $45.01 | $45.42 | $40.81 | 171,514 |
| 2018-07-18 | $44.95 | $46.57 | $44.95 | $45.29 | $40.69 | 340,532 |
| 2018-07-17 | $44.95 | $45.40 | $44.80 | $45.08 | $40.51 | 115,273 |
| 2018-07-16 | $44.87 | $45.20 | $44.79 | $45.05 | $40.48 | 136,300 |
| 2018-07-13 | $45.22 | $45.31 | $44.67 | $44.70 | $40.16 | 156,500 |
| 2018-07-12 | $45.98 | $45.98 | $44.91 | $45.24 | $40.65 | 144,644 |
| 2018-07-11 | $46.28 | $46.72 | $45.57 | $45.60 | $40.97 | 273,629 |
| 2018-07-10 | $46.49 | $47.25 | $46.13 | $46.50 | $41.78 | 186,062 |
| 2018-07-09 | $46.87 | $47.56 | $46.87 | $47.29 | $42.49 | 113,637 |
| 2018-07-06 | $46.50 | $46.91 | $46.41 | $46.63 | $41.90 | 101,418 |
| 2018-07-05 | $46.18 | $46.52 | $45.95 | $46.48 | $41.76 | 120,232 |
| 2018-07-03 | $46.45 | $46.57 | $46.06 | $46.15 | $41.47 | 57,439 |
| 2018-07-02 | $45.15 | $46.28 | $45.15 | $46.25 | $41.56 | 101,692 |
| 2018-06-29 | $46.09 | $46.57 | $45.43 | $45.52 | $40.90 | 147,353 |
| 2018-06-28 | $46.13 | $46.52 | $45.89 | $45.99 | $41.32 | 109,540 |
| 2018-06-27 | $47.13 | $47.32 | $46.05 | $46.08 | $41.40 | 127,285 |
| 2018-06-26 | $47.20 | $47.33 | $46.71 | $47.17 | $42.38 | 87,387 |
| 2018-06-25 | $47.42 | $47.68 | $46.94 | $47.15 | $42.37 | 151,233 |
| 2018-06-22 | $47.72 | $48.11 | $47.18 | $47.69 | $42.85 | 632,686 |
| 2018-06-21 | $48.15 | $48.32 | $47.43 | $47.66 | $42.82 | 193,194 |
| 2018-06-20 | $48.35 | $49.71 | $47.89 | $48.10 | $43.22 | 308,939 |
| 2018-06-19 | $47.23 | $48.34 | $47.21 | $48.22 | $43.33 | 189,899 |
| 2018-06-18 | $46.73 | $47.54 | $46.38 | $47.51 | $42.69 | 191,187 |
| 2018-06-15 | $47.00 | $47.35 | $46.64 | $46.83 | $42.08 | 422,706 |
| 2018-06-14 | $47.65 | $47.65 | $46.83 | $47.28 | $42.48 | 138,469 |
| 2018-06-13 | $47.70 | $48.12 | $47.44 | $47.63 | $42.62 | 187,567 |
| 2018-06-12 | $48.32 | $48.32 | $47.50 | $47.82 | $42.79 | 119,002 |
| 2018-06-11 | $48.75 | $48.89 | $47.85 | $48.07 | $43.01 | 119,219 |
| 2018-06-08 | $48.85 | $49.24 | $48.73 | $48.76 | $43.63 | 116,651 |
| 2018-06-07 | $49.67 | $49.78 | $48.61 | $48.84 | $43.70 | 230,193 |
| 2018-06-06 | $48.75 | $49.51 | $48.72 | $49.47 | $44.26 | 126,610 |
| 2018-06-05 | $48.62 | $48.81 | $48.17 | $48.66 | $43.54 | 107,643 |
| 2018-06-04 | $48.59 | $48.69 | $48.37 | $48.55 | $43.44 | 113,084 |
| 2018-06-01 | $48.27 | $48.84 | $48.21 | $48.51 | $43.40 | 237,846 |
| 2018-05-31 | $48.27 | $48.57 | $47.90 | $47.92 | $42.88 | 145,147 |
| 2018-05-30 | $47.97 | $48.49 | $47.74 | $48.28 | $43.20 | 169,149 |
| 2018-05-29 | $47.83 | $47.99 | $46.91 | $47.59 | $42.58 | 230,647 |
| 2018-05-25 | $47.90 | $48.13 | $47.57 | $48.10 | $43.04 | 121,609 |
| 2018-05-24 | $47.91 | $48.04 | $46.94 | $47.99 | $42.94 | 164,965 |
| 2018-05-23 | $48.01 | $48.25 | $47.82 | $48.10 | $43.04 | 172,598 |
| 2018-05-22 | $47.78 | $48.58 | $47.68 | $48.10 | $43.04 | 200,000 |
| 2018-05-21 | $47.23 | $47.76 | $47.11 | $47.73 | $42.71 | 158,039 |
| 2018-05-18 | $47.59 | $47.59 | $46.71 | $47.10 | $42.14 | 154,665 |
| 2018-05-17 | $47.14 | $47.96 | $46.92 | $47.40 | $42.41 | 188,244 |
| 2018-05-16 | $46.74 | $47.24 | $46.37 | $47.15 | $42.19 | 120,289 |
| 2018-05-15 | $46.57 | $47.27 | $46.46 | $46.83 | $41.90 | 95,650 |
| 2018-05-14 | $47.37 | $47.38 | $46.43 | $46.52 | $41.62 | 132,538 |
| 2018-05-11 | $47.49 | $47.69 | $46.92 | $47.16 | $42.20 | 129,269 |
| 2018-05-10 | $47.10 | $47.45 | $45.29 | $47.34 | $42.36 | 137,716 |
| 2018-05-09 | $46.88 | $47.58 | $46.67 | $47.21 | $42.24 | 114,185 |
| 2018-05-08 | $46.07 | $46.89 | $45.93 | $46.86 | $41.93 | 158,196 |
| 2018-05-07 | $45.73 | $46.31 | $45.35 | $45.94 | $41.10 | 96,933 |
| 2018-05-04 | $44.99 | $46.28 | $44.82 | $45.71 | $40.90 | 119,254 |
| 2018-05-03 | $45.32 | $45.65 | $44.79 | $45.12 | $40.37 | 167,271 |
| 2018-05-02 | $45.36 | $46.00 | $45.04 | $45.59 | $40.79 | 130,640 |
| 2018-05-01 | $45.14 | $45.80 | $44.48 | $45.63 | $40.83 | 143,774 |
| 2018-04-30 | $46.16 | $46.28 | $45.23 | $45.23 | $40.47 | 112,362 |
| 2018-04-27 | $46.23 | $46.52 | $45.78 | $45.96 | $41.12 | 153,146 |
| 2018-04-26 | $46.43 | $46.77 | $45.95 | $46.14 | $41.28 | 114,039 |
| 2018-04-25 | $46.95 | $46.95 | $45.78 | $46.49 | $41.60 | 145,686 |
| 2018-04-24 | $45.94 | $46.71 | $45.65 | $46.44 | $41.55 | 272,303 |
| 2018-04-23 | $45.32 | $45.86 | $45.16 | $45.83 | $41.01 | 64,650 |
| 2018-04-20 | $44.93 | $45.70 | $44.75 | $45.50 | $40.71 | 114,911 |
| 2018-04-19 | $44.63 | $45.39 | $44.63 | $45.09 | $40.34 | 104,542 |
| 2018-04-18 | $44.74 | $44.81 | $44.45 | $44.50 | $39.82 | 92,602 |
| 2018-04-17 | $45.06 | $45.24 | $44.39 | $44.54 | $39.85 | 110,440 |
| 2018-04-16 | $44.77 | $44.98 | $44.27 | $44.82 | $40.10 | 97,114 |
| 2018-04-13 | $45.10 | $45.15 | $44.26 | $44.40 | $39.73 | 85,833 |
| 2018-04-12 | $44.29 | $45.34 | $44.29 | $45.03 | $40.29 | 135,262 |
| 2018-04-11 | $44.06 | $44.39 | $43.80 | $44.13 | $39.49 | 74,169 |
| 2018-04-10 | $44.30 | $44.50 | $43.60 | $44.41 | $39.74 | 109,552 |
| 2018-04-09 | $44.10 | $44.57 | $43.54 | $43.56 | $38.98 | 180,367 |
| 2018-04-06 | $44.25 | $44.58 | $43.13 | $43.76 | $39.15 | 222,321 |
| 2018-04-05 | $44.23 | $44.61 | $42.14 | $44.55 | $39.86 | 182,321 |
| 2018-04-04 | $42.87 | $44.05 | $42.87 | $43.88 | $39.26 | 109,676 |
| 2018-04-03 | $42.79 | $43.55 | $42.79 | $43.38 | $38.81 | 185,848 |
| 2018-04-02 | $43.67 | $43.88 | $42.43 | $42.78 | $38.28 | 315,034 |
| 2018-03-29 | $42.56 | $42.82 | $41.86 | $42.56 | $38.08 | 341,385 |
| 2018-03-28 | $41.71 | $42.60 | $41.33 | $42.22 | $37.78 | 116,965 |
| 2018-03-27 | $42.83 | $42.83 | $41.58 | $41.66 | $37.28 | 170,233 |
| 2018-03-26 | $41.74 | $42.81 | $41.65 | $42.72 | $38.22 | 134,538 |
| 2018-03-23 | $43.02 | $43.02 | $41.17 | $41.18 | $36.85 | 228,583 |
| 2018-03-22 | $43.71 | $44.18 | $42.81 | $42.91 | $38.39 | 176,434 |
| 2018-03-21 | $44.33 | $44.65 | $43.81 | $44.17 | $39.52 | 221,133 |
| 2018-03-20 | $44.73 | $44.81 | $43.97 | $44.43 | $39.75 | 174,262 |
| 2018-03-19 | $44.54 | $45.08 | $44.01 | $44.63 | $39.93 | 177,411 |
| 2018-03-16 | $44.46 | $45.22 | $44.20 | $44.61 | $39.91 | 279,053 |
| 2018-03-15 | $44.24 | $44.58 | $43.81 | $44.45 | $39.77 | 99,522 |
| 2018-03-14 | $44.94 | $44.99 | $44.07 | $44.36 | $39.52 | 161,270 |
| 2018-03-13 | $44.99 | $44.99 | $44.39 | $44.70 | $39.82 | 107,895 |
| 2018-03-12 | $45.03 | $45.04 | $43.51 | $44.90 | $40.00 | 116,526 |
| 2018-03-09 | $44.55 | $45.06 | $43.89 | $44.93 | $40.03 | 136,163 |
| 2018-03-08 | $44.57 | $44.60 | $43.81 | $44.04 | $39.24 | 108,685 |
| 2018-03-07 | $43.78 | $44.72 | $43.78 | $44.50 | $39.65 | 200,240 |
| 2018-03-06 | $43.35 | $44.18 | $42.60 | $44.14 | $39.33 | 216,422 |
| 2018-03-05 | $42.33 | $43.45 | $41.82 | $43.24 | $38.52 | 178,127 |
| 2018-03-02 | $41.68 | $42.76 | $41.37 | $42.62 | $37.97 | 85,395 |
| 2018-03-01 | $41.71 | $42.24 | $41.26 | $41.96 | $37.38 | 101,392 |
| 2018-02-28 | $43.02 | $43.20 | $41.75 | $41.76 | $37.21 | 189,175 |
| 2018-02-27 | $43.09 | $43.69 | $42.76 | $42.78 | $38.11 | 192,211 |
| 2018-02-26 | $43.00 | $43.11 | $42.42 | $43.08 | $38.38 | 196,331 |
| 2018-02-23 | $42.23 | $42.86 | $42.17 | $42.85 | $38.18 | 246,865 |
| 2018-02-22 | $42.85 | $42.85 | $41.92 | $41.96 | $37.38 | 85,475 |
| 2018-02-21 | $42.37 | $43.29 | $42.03 | $42.75 | $38.09 | 125,874 |
| 2018-02-20 | $42.56 | $43.35 | $42.21 | $42.38 | $37.76 | 120,073 |
| 2018-02-16 | $42.53 | $43.11 | $42.47 | $42.85 | $38.18 | 111,646 |
| 2018-02-15 | $42.98 | $42.98 | $42.46 | $42.76 | $38.10 | 93,704 |
| 2018-02-14 | $41.50 | $42.65 | $41.49 | $42.53 | $37.89 | 121,852 |
| 2018-02-13 | $41.67 | $41.82 | $40.95 | $41.72 | $37.17 | 74,334 |
| 2018-02-12 | $41.82 | $42.15 | $40.98 | $41.85 | $37.29 | 104,384 |
| 2018-02-09 | $42.01 | $42.01 | $40.41 | $41.62 | $37.08 | 140,864 |
| 2018-02-08 | $41.94 | $41.94 | $40.61 | $40.63 | $36.20 | 111,232 |
| 2018-02-07 | $41.23 | $42.15 | $41.19 | $41.79 | $37.23 | 89,601 |
| 2018-02-06 | $40.68 | $41.90 | $40.02 | $41.43 | $36.91 | 346,648 |
| 2018-02-05 | $43.10 | $43.70 | $41.46 | $41.47 | $36.95 | 140,950 |
| 2018-02-02 | $43.37 | $44.20 | $43.31 | $43.47 | $38.73 | 114,633 |
| 2018-02-01 | $42.91 | $43.70 | $42.63 | $43.66 | $38.90 | 79,669 |
| 2018-01-31 | $43.41 | $43.47 | $43.04 | $43.07 | $38.37 | 80,558 |
| 2018-01-30 | $43.31 | $43.79 | $43.15 | $43.32 | $38.60 | 118,116 |
| 2018-01-29 | $43.57 | $44.26 | $43.56 | $43.56 | $38.81 | 75,018 |
| 2018-01-26 | $43.88 | $43.91 | $43.48 | $43.72 | $38.95 | 66,564 |
| 2018-01-25 | $44.30 | $44.30 | $43.73 | $43.76 | $38.99 | 133,279 |
| 2018-01-24 | $44.52 | $44.67 | $44.05 | $44.05 | $39.25 | 183,640 |
| 2018-01-23 | $44.19 | $44.83 | $44.19 | $44.48 | $39.63 | 135,860 |
| 2018-01-22 | $44.10 | $44.56 | $43.77 | $44.55 | $39.69 | 195,709 |
| 2018-01-19 | $43.24 | $44.04 | $43.24 | $44.04 | $39.24 | 226,051 |
| 2018-01-18 | $44.16 | $44.16 | $43.19 | $43.44 | $38.70 | 201,427 |
| 2018-01-17 | $43.15 | $44.53 | $42.49 | $44.16 | $39.34 | 344,900 |
| 2018-01-16 | $44.17 | $44.59 | $43.66 | $43.86 | $39.08 | 350,793 |
| 2018-01-12 | $43.53 | $44.13 | $43.12 | $43.71 | $38.94 | 160,979 |
| 2018-01-11 | $43.03 | $43.55 | $42.80 | $43.54 | $38.79 | 172,902 |
| 2018-01-10 | $42.10 | $43.07 | $41.91 | $42.84 | $38.17 | 184,223 |
| 2018-01-09 | $41.76 | $42.38 | $41.76 | $42.06 | $37.47 | 128,911 |
| 2018-01-08 | $41.55 | $42.08 | $41.37 | $41.76 | $37.21 | 141,940 |
| 2018-01-05 | $41.74 | $41.81 | $41.37 | $41.74 | $37.19 | 115,804 |
| 2018-01-04 | $41.70 | $42.36 | $41.42 | $41.56 | $37.03 | 135,198 |
| 2018-01-03 | $41.25 | $41.49 | $40.83 | $41.41 | $36.89 | 145,868 |
| 2018-01-02 | $41.22 | $41.46 | $40.72 | $41.22 | $36.72 | 257,260 |
| 2017-12-29 | $41.60 | $41.60 | $40.88 | $40.89 | $36.43 | 95,585 |
| 2017-12-28 | $41.54 | $41.79 | $41.39 | $41.59 | $37.05 | 70,058 |
| 2017-12-27 | $41.51 | $41.62 | $41.17 | $41.29 | $36.79 | 89,123 |
| 2017-12-26 | $42.05 | $42.14 | $41.39 | $41.55 | $37.02 | 80,430 |
| 2017-12-22 | $42.44 | $42.51 | $42.10 | $42.13 | $37.54 | 155,428 |
| 2017-12-21 | $42.10 | $42.45 | $41.98 | $42.30 | $37.69 | 105,209 |
| 2017-12-20 | $42.42 | $42.42 | $41.38 | $41.88 | $37.31 | 127,200 |
| 2017-12-19 | $42.92 | $42.96 | $41.91 | $42.30 | $37.69 | 219,141 |
| 2017-12-18 | $42.15 | $42.95 | $42.11 | $42.57 | $37.93 | 260,355 |
| 2017-12-15 | $39.96 | $42.33 | $39.96 | $41.72 | $37.17 | 469,853 |
| 2017-12-14 | $40.80 | $40.93 | $39.66 | $39.85 | $35.50 | 156,407 |
| 2017-12-13 | $41.24 | $41.44 | $40.57 | $40.78 | $36.16 | 181,140 |
| 2017-12-12 | $40.89 | $41.40 | $40.71 | $41.16 | $36.50 | 184,034 |
| 2017-12-11 | $41.40 | $41.40 | $40.52 | $40.67 | $36.06 | 118,396 |
| 2017-12-08 | $42.34 | $42.34 | $41.21 | $41.41 | $36.72 | 101,581 |
| 2017-12-07 | $41.46 | $42.21 | $41.39 | $41.93 | $37.18 | 161,432 |
| 2017-12-06 | $41.93 | $42.38 | $41.58 | $41.62 | $36.90 | 84,503 |
| 2017-12-05 | $43.02 | $43.35 | $42.03 | $42.04 | $37.28 | 123,946 |
| 2017-12-04 | $43.40 | $44.11 | $41.82 | $43.03 | $38.16 | 183,838 |
| 2017-12-01 | $43.01 | $43.01 | $40.81 | $42.58 | $37.76 | 182,003 |
| 2017-11-30 | $44.00 | $44.22 | $42.83 | $43.04 | $38.16 | 226,536 |
| 2017-11-29 | $42.48 | $43.96 | $42.43 | $43.93 | $38.95 | 326,794 |
| 2017-11-28 | $41.09 | $42.32 | $40.11 | $42.21 | $37.43 | 213,843 |
| 2017-11-27 | $40.61 | $41.16 | $40.61 | $41.01 | $36.36 | 166,763 |
| 2017-11-24 | $40.65 | $41.05 | $40.42 | $40.61 | $36.01 | 116,155 |
| 2017-11-22 | $40.47 | $40.88 | $40.36 | $40.54 | $35.95 | 185,997 |
| 2017-11-21 | $40.45 | $40.59 | $40.35 | $40.40 | $35.82 | 309,218 |
| 2017-11-20 | $40.83 | $41.00 | $39.13 | $40.43 | $35.85 | 317,505 |
| 2017-11-17 | $40.01 | $41.10 | $40.01 | $40.80 | $36.18 | 119,991 |
| 2017-11-16 | $40.42 | $40.87 | $40.04 | $40.24 | $35.68 | 201,919 |
| 2017-11-15 | $40.32 | $40.89 | $39.41 | $40.13 | $35.58 | 324,397 |
| 2017-11-14 | $40.46 | $41.40 | $39.97 | $40.82 | $36.20 | 150,917 |
| 2017-11-13 | $39.77 | $40.74 | $39.59 | $40.66 | $36.05 | 144,376 |
| 2017-11-10 | $39.48 | $40.01 | $39.19 | $40.00 | $35.47 | 343,736 |
| 2017-11-09 | $39.88 | $40.30 | $39.21 | $39.49 | $35.02 | 129,516 |
| 2017-11-08 | $40.27 | $40.27 | $39.64 | $40.21 | $35.65 | 76,350 |
| 2017-11-07 | $41.56 | $41.79 | $40.20 | $40.47 | $35.89 | 107,824 |
| 2017-11-06 | $41.60 | $41.95 | $41.12 | $41.55 | $36.84 | 67,397 |
| 2017-11-03 | $41.79 | $41.87 | $41.01 | $41.72 | $36.99 | 102,663 |
| 2017-11-02 | $41.39 | $41.88 | $40.92 | $41.80 | $37.06 | 86,926 |
| 2017-11-01 | $41.79 | $42.11 | $41.00 | $41.40 | $36.71 | 115,327 |
| 2017-10-31 | $41.54 | $42.02 | $41.34 | $41.40 | $36.71 | 110,137 |
| 2017-10-30 | $42.50 | $42.60 | $41.20 | $41.44 | $36.75 | 130,429 |
| 2017-10-27 | $42.84 | $42.91 | $42.49 | $42.91 | $38.05 | 129,273 |
| 2017-10-26 | $42.50 | $42.86 | $42.32 | $42.68 | $37.84 | 123,870 |
| 2017-10-25 | $42.82 | $42.82 | $41.82 | $42.39 | $37.59 | 138,578 |
| 2017-10-24 | $42.72 | $43.13 | $42.11 | $42.62 | $37.79 | 255,719 |
| 2017-10-23 | $42.69 | $42.82 | $41.39 | $42.39 | $37.59 | 165,313 |
| 2017-10-20 | $42.69 | $42.88 | $42.40 | $42.64 | $37.81 | 280,996 |
| 2017-10-19 | $41.27 | $42.07 | $41.22 | $42.04 | $37.28 | 253,565 |
| 2017-10-18 | $39.11 | $42.75 | $39.11 | $41.84 | $37.10 | 311,666 |
| 2017-10-17 | $42.70 | $43.00 | $42.27 | $42.57 | $37.75 | 127,273 |
| 2017-10-16 | $42.63 | $43.04 | $42.63 | $42.88 | $38.02 | 101,933 |
| 2017-10-13 | $42.64 | $42.94 | $42.06 | $42.68 | $37.84 | 77,386 |
| 2017-10-12 | $43.16 | $43.21 | $42.64 | $42.76 | $37.92 | 89,956 |
| 2017-10-11 | $43.07 | $43.21 | $42.60 | $43.06 | $38.18 | 100,863 |
| 2017-10-10 | $42.76 | $43.21 | $42.59 | $43.15 | $38.26 | 215,589 |
| 2017-10-09 | $42.65 | $42.83 | $42.40 | $42.48 | $37.67 | 100,079 |
| 2017-10-06 | $42.87 | $43.06 | $42.46 | $42.66 | $37.83 | 186,110 |
| 2017-10-05 | $42.55 | $42.82 | $42.45 | $42.62 | $37.79 | 209,441 |
| 2017-10-04 | $42.94 | $43.18 | $42.31 | $42.39 | $37.59 | 110,397 |
| 2017-10-03 | $43.25 | $43.27 | $42.50 | $42.95 | $38.08 | 202,593 |
| 2017-10-02 | $42.90 | $43.27 | $42.57 | $43.26 | $38.36 | 136,972 |
| 2017-09-29 | $42.72 | $43.37 | $42.53 | $42.90 | $38.04 | 212,566 |
| 2017-09-28 | $42.42 | $42.93 | $42.09 | $42.67 | $37.84 | 169,100 |
| 2017-09-27 | $41.73 | $42.82 | $41.52 | $42.45 | $37.64 | 179,702 |
| 2017-09-26 | $41.14 | $41.40 | $40.80 | $41.35 | $36.67 | 98,060 |
| 2017-09-25 | $40.80 | $41.07 | $40.41 | $41.06 | $36.41 | 133,889 |
| 2017-09-22 | $40.55 | $41.05 | $40.33 | $40.86 | $36.23 | 115,898 |
| 2017-09-21 | $40.50 | $41.00 | $40.34 | $40.70 | $36.09 | 140,383 |
| 2017-09-20 | $40.16 | $40.93 | $39.75 | $40.64 | $36.04 | 145,978 |
| 2017-09-19 | $39.99 | $40.35 | $39.67 | $40.24 | $35.68 | 299,683 |
| 2017-09-18 | $39.63 | $40.24 | $39.59 | $40.05 | $35.51 | 131,078 |
| 2017-09-15 | $39.54 | $39.73 | $38.98 | $39.52 | $35.04 | 266,263 |
| 2017-09-14 | $39.89 | $40.15 | $39.46 | $39.52 | $35.04 | 145,202 |
| 2017-09-13 | $39.79 | $40.07 | $39.66 | $39.91 | $35.23 | 137,596 |
| 2017-09-12 | $39.10 | $39.80 | $39.08 | $39.76 | $35.10 | 119,058 |
| 2017-09-11 | $38.68 | $39.19 | $38.68 | $38.99 | $34.42 | 223,786 |
| 2017-09-08 | $37.75 | $38.69 | $37.75 | $38.30 | $33.81 | 147,236 |
| 2017-09-07 | $38.60 | $38.62 | $37.68 | $37.91 | $33.46 | 139,256 |
| 2017-09-06 | $38.90 | $39.14 | $38.48 | $38.51 | $33.99 | 177,923 |
| 2017-09-05 | $39.76 | $39.80 | $38.60 | $38.71 | $34.17 | 141,508 |
| 2017-09-01 | $39.90 | $40.21 | $39.82 | $40.04 | $35.34 | 100,104 |
| 2017-08-31 | $39.95 | $40.10 | $39.64 | $39.83 | $35.16 | 123,056 |
| 2017-08-30 | $39.57 | $39.98 | $39.57 | $39.85 | $35.18 | 108,634 |
| 2017-08-29 | $39.14 | $39.73 | $39.08 | $39.58 | $34.94 | 120,840 |
| 2017-08-28 | $39.98 | $40.01 | $39.44 | $39.60 | $34.95 | 101,886 |
| 2017-08-25 | $39.83 | $39.95 | $39.57 | $39.77 | $35.10 | 120,952 |
| 2017-08-24 | $39.75 | $39.80 | $39.35 | $39.65 | $35.00 | 77,131 |
| 2017-08-23 | $39.15 | $39.90 | $39.15 | $39.53 | $34.89 | 120,699 |
| 2017-08-22 | $39.70 | $39.70 | $39.43 | $39.62 | $34.97 | 110,579 |
| 2017-08-21 | $39.51 | $39.51 | $39.12 | $39.36 | $34.74 | 103,421 |
| 2017-08-18 | $39.56 | $39.98 | $39.33 | $39.66 | $35.01 | 173,835 |
| 2017-08-17 | $40.50 | $40.70 | $39.81 | $39.95 | $35.26 | 501,627 |
| 2017-08-16 | $40.60 | $40.96 | $40.38 | $40.60 | $35.84 | 233,725 |
| 2017-08-15 | $40.65 | $40.93 | $40.34 | $40.39 | $35.65 | 141,647 |
| 2017-08-14 | $40.13 | $40.65 | $39.83 | $40.58 | $35.82 | 334,838 |
| 2017-08-11 | $40.31 | $40.44 | $39.31 | $39.62 | $34.97 | 200,746 |
| 2017-08-10 | $40.90 | $41.04 | $40.06 | $40.10 | $35.40 | 149,021 |
| 2017-08-09 | $41.35 | $41.85 | $41.14 | $41.28 | $36.44 | 257,019 |
| 2017-08-08 | $41.50 | $42.29 | $41.32 | $41.66 | $36.77 | 214,014 |
| 2017-08-07 | $42.09 | $42.11 | $41.50 | $41.57 | $36.69 | 116,127 |
| 2017-08-04 | $42.37 | $42.49 | $41.90 | $42.16 | $37.21 | 244,238 |
| 2017-08-03 | $42.00 | $42.24 | $41.83 | $42.01 | $37.08 | 209,728 |
| 2017-08-02 | $42.50 | $42.87 | $41.91 | $42.14 | $37.20 | 258,581 |
| 2017-08-01 | $42.50 | $42.78 | $42.26 | $42.55 | $37.56 | 103,509 |
| 2017-07-31 | $42.42 | $42.86 | $42.16 | $42.39 | $37.42 | 141,761 |
| 2017-07-28 | $42.35 | $42.48 | $41.93 | $42.28 | $37.32 | 99,288 |
| 2017-07-27 | $42.64 | $43.00 | $42.12 | $42.56 | $37.57 | 241,964 |
| 2017-07-26 | $43.26 | $43.26 | $42.29 | $42.62 | $37.62 | 260,259 |
| 2017-07-25 | $42.37 | $43.36 | $42.28 | $43.31 | $38.23 | 212,340 |
| 2017-07-24 | $41.55 | $42.40 | $41.55 | $42.16 | $37.21 | 216,882 |
| 2017-07-21 | $42.59 | $42.59 | $41.34 | $41.65 | $36.76 | 392,960 |
| 2017-07-20 | $42.55 | $42.58 | $41.88 | $42.31 | $37.35 | 226,492 |
| 2017-07-19 | $42.58 | $43.77 | $41.80 | $42.30 | $37.34 | 263,186 |
| 2017-07-18 | $42.10 | $42.51 | $41.89 | $42.38 | $37.41 | 198,280 |
| 2017-07-17 | $42.30 | $42.75 | $42.05 | $42.47 | $37.49 | 127,961 |
| 2017-07-14 | $42.25 | $42.77 | $41.73 | $42.49 | $37.51 | 239,563 |
| 2017-07-13 | $43.02 | $43.38 | $42.39 | $42.60 | $37.60 | 293,578 |
| 2017-07-12 | $43.00 | $43.47 | $42.70 | $43.00 | $37.96 | 200,669 |
| 2017-07-11 | $43.49 | $43.61 | $42.97 | $43.15 | $38.09 | 190,358 |
| 2017-07-10 | $44.06 | $44.24 | $43.54 | $43.63 | $38.51 | 158,876 |
| 2017-07-07 | $44.82 | $44.93 | $43.99 | $44.00 | $38.84 | 265,787 |
| 2017-07-06 | $44.95 | $45.32 | $44.32 | $44.38 | $39.17 | 324,002 |
| 2017-07-05 | $44.50 | $45.26 | $43.70 | $45.22 | $39.92 | 308,082 |
| 2017-07-03 | $44.05 | $45.10 | $43.65 | $44.49 | $39.27 | 172,976 |
| 2017-06-30 | $44.38 | $44.76 | $43.55 | $43.74 | $38.61 | 206,834 |
| 2017-06-29 | $44.27 | $44.69 | $43.35 | $44.35 | $39.15 | 179,817 |
| 2017-06-28 | $43.20 | $43.80 | $43.20 | $43.62 | $38.50 | 137,782 |
| 2017-06-27 | $42.79 | $43.69 | $42.79 | $42.94 | $37.90 | 136,489 |
| 2017-06-26 | $43.00 | $43.32 | $42.50 | $42.53 | $37.54 | 155,768 |
| 2017-06-23 | $42.81 | $42.95 | $42.56 | $42.90 | $37.87 | 228,141 |
| 2017-06-22 | $42.67 | $43.05 | $42.15 | $42.65 | $37.65 | 112,009 |
| 2017-06-21 | $43.19 | $43.25 | $42.52 | $42.67 | $37.66 | 117,445 |
| 2017-06-20 | $43.59 | $43.59 | $42.96 | $43.09 | $38.04 | 99,331 |
| 2017-06-19 | $44.10 | $44.28 | $43.61 | $43.86 | $38.71 | 113,926 |
| 2017-06-16 | $43.71 | $43.92 | $43.54 | $43.78 | $38.64 | 312,049 |
| 2017-06-15 | $43.68 | $44.66 | $43.68 | $44.09 | $38.92 | 162,084 |
| 2017-06-14 | $43.65 | $44.13 | $43.09 | $44.04 | $38.87 | 206,053 |
| 2017-06-13 | $44.11 | $44.33 | $43.76 | $44.13 | $38.79 | 160,642 |
| 2017-06-12 | $44.18 | $45.16 | $43.48 | $43.96 | $38.65 | 152,899 |
| 2017-06-09 | $43.26 | $44.46 | $43.24 | $44.16 | $38.82 | 301,757 |
| 2017-06-08 | $41.06 | $43.60 | $41.06 | $42.84 | $37.66 | 191,821 |
| 2017-06-07 | $41.25 | $41.69 | $40.76 | $41.31 | $36.32 | 137,880 |
| 2017-06-06 | $40.97 | $41.31 | $40.77 | $41.04 | $36.08 | 145,357 |
| 2017-06-05 | $41.52 | $41.78 | $41.23 | $41.36 | $36.36 | 114,160 |
| 2017-06-02 | $40.48 | $41.87 | $40.15 | $41.42 | $36.41 | 182,818 |
| 2017-06-01 | $40.17 | $41.05 | $39.68 | $41.03 | $36.07 | 190,848 |
| 2017-05-31 | $40.61 | $40.79 | $39.51 | $39.95 | $35.12 | 197,581 |
| 2017-05-30 | $41.15 | $41.34 | $40.18 | $40.55 | $35.65 | 143,581 |
| 2017-05-26 | $41.22 | $41.48 | $40.98 | $41.33 | $36.33 | 98,548 |
| 2017-05-25 | $41.40 | $41.67 | $41.07 | $41.36 | $36.36 | 95,229 |
| 2017-05-24 | $41.47 | $41.50 | $40.80 | $41.28 | $36.29 | 119,435 |
| 2017-05-23 | $40.88 | $41.68 | $40.35 | $41.39 | $36.39 | 117,848 |
| 2017-05-22 | $40.82 | $40.87 | $40.28 | $40.73 | $35.81 | 95,300 |
| 2017-05-19 | $40.67 | $41.08 | $40.33 | $40.60 | $35.69 | 199,790 |
| 2017-05-18 | $40.01 | $40.98 | $40.01 | $40.70 | $35.78 | 133,237 |
| 2017-05-17 | $41.21 | $41.41 | $39.87 | $40.21 | $35.35 | 218,697 |
| 2017-05-16 | $42.00 | $42.16 | $41.66 | $42.15 | $37.05 | 142,564 |
| 2017-05-15 | $41.90 | $42.39 | $41.80 | $41.98 | $36.90 | 171,718 |
| 2017-05-12 | $41.47 | $41.81 | $41.11 | $41.70 | $36.66 | 119,526 |
| 2017-05-11 | $42.20 | $42.27 | $41.51 | $41.74 | $36.69 | 149,220 |
| 2017-05-10 | $42.11 | $42.55 | $42.00 | $42.45 | $37.32 | 158,546 |
| 2017-05-09 | $43.03 | $43.21 | $42.12 | $42.33 | $37.21 | 113,752 |
| 2017-05-08 | $42.83 | $43.29 | $42.70 | $42.96 | $37.77 | 127,058 |
| 2017-05-05 | $43.37 | $43.56 | $42.57 | $42.85 | $37.67 | 139,071 |
| 2017-05-04 | $43.16 | $43.55 | $42.86 | $43.15 | $37.93 | 113,887 |
| 2017-05-03 | $42.37 | $42.89 | $42.27 | $42.77 | $37.60 | 162,044 |
| 2017-05-02 | $42.45 | $42.64 | $41.90 | $42.61 | $37.46 | 194,667 |
| 2017-05-01 | $42.69 | $42.85 | $42.01 | $42.47 | $37.34 | 187,565 |
| 2017-04-28 | $42.59 | $42.78 | $42.23 | $42.40 | $37.27 | 271,346 |
| 2017-04-27 | $43.26 | $43.28 | $42.17 | $42.52 | $37.38 | 237,663 |
| 2017-04-26 | $42.35 | $43.85 | $40.51 | $43.20 | $37.98 | 307,842 |
| 2017-04-25 | $43.31 | $43.76 | $42.48 | $43.10 | $37.89 | 249,390 |
| 2017-04-24 | $43.12 | $43.41 | $42.58 | $42.92 | $37.73 | 181,032 |
| 2017-04-21 | $41.90 | $42.11 | $40.11 | $41.88 | $36.82 | 206,095 |
| 2017-04-20 | $41.31 | $42.04 | $41.08 | $41.98 | $36.90 | 150,112 |
| 2017-04-19 | $40.62 | $41.38 | $40.60 | $41.01 | $36.05 | 148,673 |
| 2017-04-18 | $40.02 | $40.55 | $39.76 | $40.40 | $35.52 | 148,362 |
| 2017-04-17 | $39.81 | $40.34 | $39.41 | $40.30 | $35.43 | 150,740 |
| 2017-04-13 | $40.00 | $40.39 | $39.62 | $39.65 | $34.86 | 345,133 |
| 2017-04-12 | $40.67 | $40.89 | $39.92 | $40.06 | $35.22 | 171,977 |
| 2017-04-11 | $39.95 | $40.88 | $39.80 | $40.81 | $35.88 | 128,399 |
| 2017-04-10 | $39.98 | $40.35 | $39.74 | $40.03 | $35.19 | 147,812 |
| 2017-04-07 | $39.56 | $40.16 | $39.52 | $39.96 | $35.13 | 252,183 |
| 2017-04-06 | $39.42 | $40.07 | $39.14 | $39.92 | $35.09 | 214,760 |
| 2017-04-05 | $40.22 | $40.22 | $39.29 | $39.48 | $34.71 | 354,176 |
| 2017-04-04 | $39.29 | $39.82 | $39.29 | $39.78 | $34.97 | 231,383 |
| 2017-04-03 | $39.83 | $39.97 | $38.87 | $39.38 | $34.62 | 153,362 |
| 2017-03-31 | $40.21 | $40.26 | $39.60 | $39.69 | $34.89 | 313,586 |
| 2017-03-30 | $39.38 | $40.37 | $39.38 | $40.26 | $35.39 | 318,743 |
| 2017-03-29 | $39.49 | $39.53 | $38.95 | $39.33 | $34.57 | 91,269 |
| 2017-03-28 | $38.77 | $39.70 | $38.51 | $39.54 | $34.76 | 162,201 |
| 2017-03-27 | $38.25 | $38.97 | $37.78 | $38.91 | $34.21 | 143,268 |
| 2017-03-24 | $39.11 | $39.51 | $38.65 | $39.06 | $34.34 | 166,508 |
| 2017-03-23 | $38.26 | $39.35 | $38.05 | $38.89 | $34.19 | 177,572 |
| 2017-03-22 | $38.05 | $38.62 | $37.78 | $38.33 | $33.70 | 234,534 |
| 2017-03-21 | $41.12 | $41.12 | $38.38 | $38.39 | $33.75 | 285,422 |
| 2017-03-20 | $41.07 | $41.29 | $40.39 | $40.90 | $35.96 | 462,778 |
| 2017-03-17 | $40.58 | $41.31 | $40.21 | $41.16 | $36.18 | 1,272,528 |
| 2017-03-16 | $40.97 | $41.30 | $40.51 | $40.70 | $35.78 | 198,052 |
| 2017-03-15 | $41.21 | $41.52 | $40.60 | $40.82 | $35.88 | 144,961 |
| 2017-03-14 | $40.93 | $41.32 | $40.53 | $41.21 | $36.07 | 148,411 |
| 2017-03-13 | $40.91 | $41.44 | $40.72 | $41.15 | $36.02 | 138,649 |
| 2017-03-10 | $41.10 | $41.57 | $40.34 | $40.88 | $35.78 | 148,503 |
| 2017-03-09 | $40.91 | $41.38 | $40.83 | $40.90 | $35.80 | 122,285 |
| 2017-03-08 | $41.59 | $41.80 | $40.79 | $40.80 | $35.71 | 162,259 |
| 2017-03-07 | $41.49 | $41.99 | $41.00 | $41.10 | $35.97 | 124,818 |
| 2017-03-06 | $41.00 | $41.78 | $40.96 | $41.50 | $36.32 | 195,585 |
| 2017-03-03 | $41.20 | $41.50 | $41.08 | $41.20 | $36.06 | 104,112 |
| 2017-03-02 | $42.32 | $42.67 | $40.38 | $41.01 | $35.89 | 211,996 |
| 2017-03-01 | $42.01 | $42.55 | $41.86 | $42.30 | $37.02 | 207,688 |
| 2017-02-28 | $41.21 | $41.25 | $40.67 | $41.04 | $35.92 | 217,820 |
| 2017-02-27 | $41.10 | $41.46 | $40.82 | $41.29 | $36.14 | 152,467 |
| 2017-02-24 | $41.14 | $41.66 | $40.80 | $41.13 | $36.00 | 151,196 |
| 2017-02-23 | $41.57 | $41.76 | $40.70 | $41.75 | $36.54 | 158,645 |
| 2017-02-22 | $41.19 | $41.91 | $40.72 | $41.50 | $36.32 | 188,271 |
| 2017-02-21 | $41.34 | $41.43 | $40.96 | $41.39 | $36.23 | 118,714 |
| 2017-02-17 | $40.83 | $41.12 | $40.66 | $41.07 | $35.95 | 118,886 |
| 2017-02-16 | $41.03 | $41.03 | $40.47 | $41.00 | $35.88 | 148,226 |
| 2017-02-15 | $41.18 | $41.26 | $40.77 | $41.01 | $35.89 | 160,239 |
| 2017-02-14 | $40.74 | $41.29 | $40.37 | $40.99 | $35.88 | 218,534 |
| 2017-02-13 | $40.05 | $41.07 | $40.05 | $40.77 | $35.68 | 152,527 |
| 2017-02-10 | $39.55 | $39.97 | $39.27 | $39.91 | $34.93 | 171,327 |
| 2017-02-09 | $38.69 | $39.73 | $38.57 | $39.29 | $34.39 | 189,719 |
| 2017-02-08 | $39.34 | $39.34 | $38.44 | $38.60 | $33.78 | 230,018 |
| 2017-02-07 | $40.15 | $40.17 | $39.36 | $39.63 | $34.69 | 82,268 |
| 2017-02-06 | $39.96 | $40.34 | $39.46 | $39.99 | $35.00 | 127,891 |
| 2017-02-03 | $39.83 | $40.37 | $39.68 | $40.34 | $35.31 | 128,965 |
| 2017-02-02 | $39.38 | $39.56 | $39.01 | $39.28 | $34.38 | 152,751 |
| 2017-02-01 | $40.17 | $40.92 | $39.65 | $39.81 | $34.84 | 136,077 |
| 2017-01-31 | $39.59 | $40.03 | $39.27 | $39.80 | $34.83 | 286,208 |
| 2017-01-30 | $40.14 | $40.14 | $39.14 | $39.75 | $34.79 | 127,435 |
| 2017-01-27 | $40.74 | $40.90 | $40.01 | $40.45 | $35.40 | 129,402 |
| 2017-01-26 | $40.93 | $41.04 | $40.57 | $40.79 | $35.70 | 121,355 |
| 2017-01-25 | $40.60 | $41.22 | $40.60 | $40.87 | $35.77 | 193,681 |
| 2017-01-24 | $39.57 | $40.28 | $39.34 | $40.09 | $35.09 | 177,959 |
| 2017-01-23 | $39.43 | $39.62 | $39.03 | $39.39 | $34.48 | 130,222 |
| 2017-01-20 | $39.54 | $39.83 | $39.26 | $39.60 | $34.66 | 158,868 |
| 2017-01-19 | $39.80 | $39.94 | $39.05 | $39.42 | $34.50 | 308,106 |
| 2017-01-18 | $40.30 | $41.00 | $38.70 | $39.80 | $34.83 | 455,671 |
| 2017-01-17 | $39.82 | $39.82 | $38.74 | $38.77 | $33.93 | 244,666 |
| 2017-01-13 | $40.37 | $40.98 | $40.09 | $40.37 | $35.33 | 185,334 |
| 2017-01-12 | $40.72 | $40.74 | $39.44 | $40.10 | $35.10 | 247,773 |
| 2017-01-11 | $40.79 | $40.97 | $40.43 | $40.89 | $35.79 | 256,436 |
| 2017-01-10 | $40.73 | $40.99 | $40.47 | $40.80 | $35.71 | 382,091 |
| 2017-01-09 | $41.16 | $41.16 | $40.41 | $40.52 | $35.46 | 282,250 |
| 2017-01-06 | $41.75 | $42.12 | $41.31 | $41.34 | $36.18 | 176,872 |
| 2017-01-05 | $42.27 | $42.65 | $41.15 | $41.71 | $36.51 | 203,373 |
| 2017-01-04 | $42.49 | $42.73 | $42.08 | $42.38 | $37.09 | 311,078 |
| 2017-01-03 | $42.96 | $43.15 | $41.97 | $42.33 | $37.05 | 246,443 |
| 2016-12-30 | $42.56 | $42.76 | $42.02 | $42.22 | $36.95 | 188,336 |
| 2016-12-29 | $42.36 | $42.59 | $42.03 | $42.33 | $37.05 | 162,664 |
| 2016-12-28 | $43.06 | $43.06 | $42.02 | $42.34 | $37.06 | 133,132 |
| 2016-12-27 | $42.41 | $42.92 | $42.38 | $42.88 | $37.53 | 254,885 |
| 2016-12-23 | $42.45 | $42.50 | $42.26 | $42.40 | $37.11 | 191,439 |
| 2016-12-22 | $42.67 | $42.73 | $42.26 | $42.31 | $37.03 | 212,114 |
| 2016-12-21 | $42.40 | $42.61 | $41.81 | $42.47 | $37.17 | 319,794 |
| 2016-12-20 | $41.96 | $42.49 | $41.83 | $42.49 | $37.19 | 324,201 |
| 2016-12-19 | $41.34 | $41.89 | $41.02 | $41.70 | $36.50 | 265,563 |
| 2016-12-16 | $42.12 | $42.33 | $41.19 | $41.45 | $36.28 | 1,174,481 |
| 2016-12-15 | $41.79 | $42.44 | $41.51 | $42.08 | $36.83 | 605,714 |
| 2016-12-14 | $41.61 | $41.84 | $40.95 | $41.44 | $36.27 | 1,240,690 |
| 2016-12-13 | $43.27 | $43.81 | $42.72 | $43.06 | $37.69 | 189,530 |
| 2016-12-12 | $44.28 | $44.45 | $42.85 | $43.11 | $37.73 | 221,015 |
| 2016-12-09 | $44.19 | $44.65 | $43.82 | $44.62 | $38.89 | 201,543 |
| 2016-12-08 | $43.56 | $44.47 | $42.92 | $44.18 | $38.51 | 185,228 |
| 2016-12-07 | $42.97 | $43.46 | $42.50 | $43.43 | $37.85 | 188,546 |
| 2016-12-06 | $42.80 | $43.14 | $42.28 | $42.98 | $37.46 | 169,151 |
| 2016-12-05 | $42.12 | $42.73 | $42.07 | $42.55 | $37.09 | 174,925 |
| 2016-12-02 | $42.00 | $42.08 | $41.36 | $41.76 | $36.40 | 190,560 |
| 2016-12-01 | $41.59 | $42.63 | $41.59 | $42.44 | $36.99 | 266,968 |
| 2016-11-30 | $41.41 | $41.78 | $40.97 | $41.46 | $36.14 | 291,692 |
| 2016-11-29 | $39.85 | $40.97 | $39.85 | $40.83 | $35.59 | 233,394 |
| 2016-11-28 | $40.34 | $40.99 | $39.95 | $40.34 | $35.16 | 153,257 |
| 2016-11-25 | $41.21 | $41.27 | $40.82 | $41.18 | $35.89 | 56,553 |
| 2016-11-23 | $41.01 | $41.81 | $40.60 | $41.12 | $35.84 | 180,174 |
| 2016-11-22 | $40.00 | $40.98 | $39.91 | $40.91 | $35.66 | 192,886 |
| 2016-11-21 | $39.79 | $39.95 | $39.24 | $39.85 | $34.73 | 198,798 |
| 2016-11-18 | $39.10 | $40.00 | $38.96 | $39.72 | $34.62 | 246,906 |
| 2016-11-17 | $38.67 | $39.19 | $38.21 | $38.95 | $33.95 | 211,872 |
| 2016-11-16 | $38.20 | $38.85 | $38.20 | $38.46 | $33.52 | 159,661 |
| 2016-11-15 | $38.56 | $38.82 | $37.66 | $38.79 | $33.81 | 310,426 |
| 2016-11-14 | $38.47 | $40.42 | $38.47 | $38.89 | $33.90 | 227,110 |
| 2016-11-11 | $36.97 | $38.63 | $36.71 | $38.44 | $33.50 | 326,748 |
| 2016-11-10 | $35.95 | $37.11 | $34.90 | $36.96 | $32.21 | 301,810 |
| 2016-11-09 | $33.20 | $35.46 | $32.87 | $35.34 | $30.80 | 311,609 |
| 2016-11-08 | $33.43 | $33.56 | $32.87 | $33.01 | $28.77 | 264,357 |
| 2016-11-07 | $33.21 | $33.61 | $33.03 | $33.52 | $29.22 | 206,111 |
| 2016-11-04 | $32.97 | $33.12 | $32.51 | $32.59 | $28.41 | 138,201 |
| 2016-11-03 | $32.91 | $33.19 | $32.80 | $32.90 | $28.68 | 117,186 |
| 2016-11-02 | $33.26 | $33.26 | $32.70 | $32.70 | $28.50 | 93,121 |
| 2016-11-01 | $33.81 | $33.99 | $33.12 | $33.31 | $29.03 | 117,499 |
| 2016-10-31 | $33.61 | $33.85 | $33.47 | $33.74 | $29.41 | 115,477 |
| 2016-10-28 | $33.82 | $33.82 | $33.28 | $33.56 | $29.25 | 105,211 |
| 2016-10-27 | $34.02 | $34.08 | $33.60 | $33.78 | $29.44 | 71,717 |
| 2016-10-26 | $33.81 | $34.05 | $33.56 | $33.72 | $29.39 | 83,836 |
| 2016-10-25 | $34.20 | $34.45 | $33.75 | $33.86 | $29.51 | 98,130 |
| 2016-10-24 | $34.12 | $34.34 | $33.81 | $34.18 | $29.79 | 119,041 |
| 2016-10-21 | $33.27 | $33.86 | $33.15 | $33.79 | $29.45 | 165,242 |
| 2016-10-20 | $33.98 | $34.19 | $33.50 | $33.65 | $29.33 | 245,035 |
| 2016-10-19 | $33.53 | $34.46 | $32.83 | $34.04 | $29.67 | 275,006 |
| 2016-10-18 | $33.01 | $33.20 | $32.60 | $33.01 | $28.77 | 138,192 |
| 2016-10-17 | $32.72 | $32.94 | $32.55 | $32.56 | $28.38 | 256,483 |
| 2016-10-14 | $33.20 | $33.33 | $32.75 | $32.88 | $28.66 | 127,483 |
| 2016-10-13 | $33.53 | $33.53 | $32.71 | $32.92 | $28.69 | 90,793 |
| 2016-10-12 | $33.65 | $34.42 | $33.65 | $33.77 | $29.43 | 53,544 |
| 2016-10-11 | $34.03 | $34.29 | $33.55 | $33.77 | $29.43 | 66,224 |
| 2016-10-10 | $33.98 | $34.26 | $33.66 | $34.07 | $29.70 | 79,663 |
| 2016-10-07 | $33.86 | $33.95 | $33.44 | $33.85 | $29.50 | 65,081 |
| 2016-10-06 | $33.80 | $33.90 | $33.58 | $33.85 | $29.50 | 70,419 |
| 2016-10-05 | $33.32 | $33.98 | $33.26 | $33.82 | $29.48 | 143,665 |
| 2016-10-04 | $33.12 | $33.59 | $33.12 | $33.30 | $29.02 | 129,966 |
| 2016-10-03 | $33.33 | $33.45 | $33.02 | $33.09 | $28.84 | 116,505 |
| 2016-09-30 | $33.24 | $33.76 | $33.05 | $33.63 | $29.31 | 142,429 |
| 2016-09-29 | $33.40 | $33.67 | $32.92 | $33.05 | $28.81 | 274,041 |
| 2016-09-28 | $33.25 | $33.43 | $33.08 | $33.38 | $29.09 | 214,307 |
| 2016-09-27 | $32.87 | $34.10 | $32.59 | $33.19 | $28.93 | 192,656 |
| 2016-09-26 | $33.31 | $33.42 | $32.78 | $32.95 | $28.72 | 161,665 |
| 2016-09-23 | $33.65 | $33.99 | $33.50 | $33.51 | $29.21 | 115,875 |
| 2016-09-22 | $33.79 | $33.92 | $33.58 | $33.85 | $29.50 | 200,645 |
| 2016-09-21 | $33.81 | $33.95 | $33.45 | $33.60 | $29.29 | 97,774 |
| 2016-09-20 | $33.79 | $33.87 | $33.62 | $33.64 | $29.32 | 71,083 |
| 2016-09-19 | $33.94 | $34.07 | $33.55 | $33.70 | $29.37 | 101,818 |
| 2016-09-16 | $33.97 | $34.01 | $33.59 | $33.81 | $29.47 | 370,747 |
| 2016-09-15 | $33.77 | $34.19 | $33.61 | $33.89 | $29.54 | 114,015 |
| 2016-09-14 | $34.16 | $34.29 | $33.76 | $33.78 | $29.44 | 117,917 |
| 2016-09-13 | $34.37 | $34.37 | $33.87 | $34.27 | $29.87 | 185,772 |
| 2016-09-12 | $33.67 | $34.77 | $33.67 | $34.77 | $30.31 | 229,251 |
| 2016-09-09 | $35.41 | $35.59 | $35.09 | $35.09 | $30.43 | 106,105 |
| 2016-09-08 | $35.55 | $35.59 | $35.18 | $35.50 | $30.78 | 86,388 |
| 2016-09-07 | $34.79 | $35.59 | $34.79 | $35.58 | $30.85 | 362,942 |
| 2016-09-06 | $35.57 | $35.57 | $34.74 | $34.91 | $30.27 | 122,269 |
| 2016-09-02 | $35.19 | $35.47 | $34.84 | $35.47 | $30.76 | 94,185 |
| 2016-09-01 | $35.47 | $35.61 | $34.85 | $35.28 | $30.59 | 140,662 |
| 2016-08-31 | $35.51 | $35.78 | $35.10 | $35.45 | $30.74 | 145,012 |
| 2016-08-30 | $35.05 | $35.59 | $35.05 | $35.56 | $30.83 | 107,292 |
| 2016-08-29 | $35.05 | $35.42 | $35.05 | $35.10 | $30.44 | 133,333 |
| 2016-08-26 | $34.82 | $35.19 | $34.68 | $35.10 | $30.44 | 208,880 |
| 2016-08-25 | $34.40 | $34.82 | $34.29 | $34.81 | $30.18 | 130,233 |
| 2016-08-24 | $34.25 | $34.51 | $34.09 | $34.50 | $29.92 | 242,274 |
| 2016-08-23 | $34.17 | $34.39 | $34.09 | $34.12 | $29.59 | 80,638 |
| 2016-08-22 | $34.00 | $34.25 | $33.90 | $34.16 | $29.62 | 90,866 |
| 2016-08-19 | $33.88 | $34.06 | $33.71 | $34.05 | $29.53 | 212,501 |
| 2016-08-18 | $33.57 | $33.92 | $33.40 | $33.90 | $29.40 | 142,331 |
| 2016-08-17 | $33.42 | $33.74 | $33.42 | $33.56 | $29.10 | 191,878 |
| 2016-08-16 | $33.36 | $33.56 | $33.14 | $33.43 | $28.99 | 126,944 |
| 2016-08-15 | $32.93 | $33.56 | $32.93 | $33.44 | $29.00 | 154,920 |
| 2016-08-12 | $32.89 | $33.08 | $32.58 | $33.06 | $28.67 | 122,978 |
| 2016-08-11 | $32.85 | $33.15 | $31.56 | $33.10 | $28.70 | 142,928 |
| 2016-08-10 | $32.85 | $32.92 | $32.65 | $32.79 | $28.43 | 181,289 |
| 2016-08-09 | $32.82 | $32.95 | $32.67 | $32.80 | $28.44 | 119,280 |
| 2016-08-08 | $32.91 | $33.17 | $32.65 | $32.75 | $28.40 | 77,154 |
| 2016-08-05 | $32.26 | $33.00 | $32.18 | $32.91 | $28.54 | 221,245 |
| 2016-08-04 | $31.99 | $32.25 | $31.87 | $31.95 | $27.70 | 104,427 |
| 2016-08-03 | $31.67 | $31.94 | $31.60 | $31.92 | $27.68 | 194,813 |
| 2016-08-02 | $31.87 | $31.98 | $31.61 | $31.66 | $27.45 | 136,431 |
| 2016-08-01 | $32.16 | $32.38 | $31.85 | $31.92 | $27.68 | 95,604 |
| 2016-07-29 | $32.45 | $32.51 | $32.18 | $32.22 | $27.94 | 246,424 |
| 2016-07-28 | $32.78 | $32.78 | $32.47 | $32.59 | $28.26 | 88,216 |
| 2016-07-27 | $32.73 | $32.97 | $32.64 | $32.74 | $28.39 | 96,129 |
| 2016-07-26 | $32.56 | $32.78 | $32.55 | $32.68 | $28.34 | 101,330 |
| 2016-07-25 | $33.04 | $33.08 | $32.54 | $32.68 | $28.34 | 138,149 |
| 2016-07-22 | $32.71 | $33.23 | $32.60 | $33.02 | $28.63 | 110,298 |
| 2016-07-21 | $32.92 | $32.98 | $32.37 | $32.76 | $28.41 | 176,850 |
| 2016-07-20 | $34.00 | $34.00 | $32.47 | $33.17 | $28.76 | 302,401 |
| 2016-07-19 | $33.83 | $34.12 | $33.75 | $33.92 | $29.41 | 105,018 |
| 2016-07-18 | $34.00 | $34.31 | $33.79 | $33.87 | $29.37 | 78,656 |
| 2016-07-15 | $34.49 | $34.54 | $33.87 | $34.00 | $29.48 | 159,078 |
| 2016-07-14 | $34.40 | $34.41 | $33.94 | $34.17 | $29.63 | 165,636 |
| 2016-07-13 | $34.00 | $34.08 | $33.67 | $33.84 | $29.34 | 138,994 |
| 2016-07-12 | $33.68 | $34.04 | $33.68 | $34.02 | $29.50 | 177,313 |
| 2016-07-11 | $32.53 | $33.50 | $32.53 | $33.42 | $28.98 | 189,574 |
| 2016-07-08 | $32.40 | $32.89 | $32.40 | $32.70 | $28.35 | 136,593 |
| 2016-07-07 | $31.58 | $32.06 | $31.58 | $31.94 | $27.70 | 117,079 |
| 2016-07-06 | $31.21 | $31.62 | $30.98 | $31.58 | $27.38 | 141,259 |
| 2016-07-05 | $31.74 | $31.74 | $31.11 | $31.34 | $27.18 | 98,353 |
| 2016-07-01 | $32.19 | $32.19 | $31.56 | $31.97 | $27.72 | 99,912 |
| 2016-06-30 | $31.63 | $32.35 | $31.20 | $32.33 | $28.03 | 156,818 |
| 2016-06-29 | $31.10 | $31.51 | $30.92 | $31.38 | $27.21 | 171,181 |
| 2016-06-28 | $30.73 | $30.82 | $30.38 | $30.70 | $26.62 | 312,474 |
| 2016-06-27 | $31.30 | $31.30 | $30.21 | $30.28 | $26.26 | 270,085 |
| 2016-06-24 | $31.77 | $32.67 | $31.41 | $31.58 | $27.38 | 534,179 |
| 2016-06-23 | $33.51 | $34.27 | $33.24 | $34.26 | $29.71 | 248,314 |
| 2016-06-22 | $33.15 | $33.56 | $32.97 | $33.06 | $28.67 | 75,366 |
| 2016-06-21 | $33.09 | $33.32 | $32.89 | $33.21 | $28.80 | 120,348 |
| 2016-06-20 | $32.87 | $33.53 | $32.81 | $33.07 | $28.68 | 93,774 |
| 2016-06-17 | $32.76 | $33.07 | $32.32 | $32.40 | $28.09 | 303,721 |
| 2016-06-16 | $32.39 | $32.80 | $32.36 | $32.66 | $28.32 | 109,890 |
| 2016-06-15 | $33.03 | $33.62 | $32.80 | $32.95 | $28.57 | 108,553 |
| 2016-06-14 | $33.37 | $33.59 | $32.79 | $32.99 | $28.61 | 110,962 |
| 2016-06-13 | $33.82 | $33.99 | $33.33 | $33.42 | $28.98 | 93,432 |
| 2016-06-10 | $33.87 | $34.30 | $33.82 | $34.02 | $29.34 | 117,659 |
| 2016-06-09 | $34.47 | $34.47 | $33.92 | $34.26 | $29.55 | 65,679 |
| 2016-06-08 | $34.48 | $34.69 | $34.36 | $34.62 | $29.86 | 67,155 |
| 2016-06-07 | $34.51 | $34.67 | $34.35 | $34.47 | $29.73 | 64,134 |
| 2016-06-06 | $34.33 | $34.87 | $34.32 | $34.66 | $29.89 | 123,631 |
| 2016-06-03 | $34.40 | $34.40 | $33.49 | $34.31 | $29.59 | 137,746 |
| 2016-06-02 | $34.54 | $34.72 | $34.30 | $34.71 | $29.94 | 95,231 |
| 2016-06-01 | $34.19 | $34.70 | $34.06 | $34.69 | $29.92 | 142,640 |
| 2016-05-31 | $34.59 | $34.65 | $34.14 | $34.41 | $29.68 | 108,179 |
| 2016-05-27 | $34.20 | $34.57 | $34.15 | $34.56 | $29.81 | 88,641 |
| 2016-05-26 | $34.14 | $34.51 | $34.06 | $34.29 | $29.57 | 81,358 |
| 2016-05-25 | $34.46 | $34.77 | $34.39 | $34.60 | $29.84 | 117,263 |
| 2016-05-24 | $33.42 | $34.43 | $33.37 | $34.33 | $29.61 | 187,221 |
| 2016-05-23 | $33.58 | $33.60 | $33.24 | $33.34 | $28.75 | 146,567 |
| 2016-05-20 | $33.30 | $33.72 | $33.29 | $33.58 | $28.96 | 82,228 |
| 2016-05-19 | $33.51 | $33.75 | $32.68 | $33.20 | $28.63 | 112,083 |
| 2016-05-18 | $32.29 | $33.68 | $32.29 | $33.68 | $29.05 | 115,798 |
| 2016-05-17 | $32.88 | $33.19 | $32.16 | $32.37 | $27.92 | 116,283 |
| 2016-05-16 | $32.88 | $33.40 | $32.63 | $33.16 | $28.60 | 137,337 |
| 2016-05-13 | $32.97 | $33.46 | $32.62 | $32.84 | $28.32 | 147,869 |
| 2016-05-12 | $33.30 | $33.42 | $32.71 | $33.04 | $28.50 | 145,709 |
| 2016-05-11 | $33.38 | $33.50 | $33.08 | $33.13 | $28.57 | 74,855 |
| 2016-05-10 | $33.16 | $33.62 | $33.10 | $33.46 | $28.86 | 92,172 |
| 2016-05-09 | $33.15 | $33.41 | $32.88 | $33.14 | $28.58 | 138,911 |
| 2016-05-06 | $33.06 | $33.24 | $32.83 | $33.24 | $28.67 | 89,319 |
| 2016-05-05 | $33.42 | $33.57 | $33.08 | $33.14 | $28.58 | 104,956 |
| 2016-05-04 | $33.61 | $33.97 | $33.06 | $33.42 | $28.82 | 88,869 |
| 2016-05-03 | $34.20 | $34.24 | $33.46 | $33.79 | $29.14 | 173,693 |
| 2016-05-02 | $34.29 | $34.77 | $34.23 | $34.57 | $29.82 | 91,040 |
| 2016-04-29 | $34.46 | $34.82 | $34.19 | $34.34 | $29.62 | 141,140 |
| 2016-04-28 | $34.91 | $34.95 | $34.17 | $34.53 | $29.78 | 199,420 |
| 2016-04-27 | $35.00 | $35.00 | $33.55 | $34.38 | $29.65 | 237,710 |
| 2016-04-26 | $33.68 | $34.36 | $33.66 | $34.05 | $29.37 | 117,542 |
| 2016-04-25 | $33.76 | $34.17 | $33.43 | $33.74 | $29.10 | 155,944 |
| 2016-04-22 | $33.48 | $34.12 | $33.48 | $33.96 | $29.29 | 79,010 |
| 2016-04-21 | $33.92 | $34.03 | $33.50 | $33.60 | $28.98 | 89,789 |
| 2016-04-20 | $33.67 | $34.07 | $33.26 | $34.00 | $29.32 | 124,066 |
| 2016-04-19 | $33.31 | $33.72 | $33.12 | $33.67 | $29.04 | 132,622 |
| 2016-04-18 | $32.58 | $33.25 | $32.48 | $33.19 | $28.63 | 102,063 |
| 2016-04-15 | $32.81 | $33.10 | $32.50 | $32.71 | $28.21 | 123,112 |
| 2016-04-14 | $32.93 | $33.42 | $32.89 | $33.00 | $28.46 | 191,750 |
| 2016-04-13 | $32.48 | $33.30 | $32.48 | $33.03 | $28.49 | 186,308 |
| 2016-04-12 | $31.68 | $32.34 | $31.68 | $32.24 | $27.81 | 95,904 |
| 2016-04-11 | $31.62 | $32.21 | $31.59 | $31.70 | $27.34 | 95,809 |
| 2016-04-08 | $31.54 | $31.87 | $31.26 | $31.47 | $27.14 | 60,219 |
| 2016-04-07 | $31.92 | $32.31 | $31.11 | $31.37 | $27.06 | 93,223 |
| 2016-04-06 | $32.05 | $32.45 | $31.76 | $32.10 | $27.69 | 92,544 |
| 2016-04-05 | $32.36 | $32.82 | $31.97 | $31.97 | $27.57 | 135,465 |
| 2016-04-04 | $33.11 | $33.12 | $32.65 | $32.81 | $28.30 | 123,133 |
| 2016-04-01 | $32.62 | $33.15 | $32.47 | $33.15 | $28.59 | 101,602 |
| 2016-03-31 | $33.00 | $33.24 | $32.90 | $32.91 | $28.38 | 216,240 |
| 2016-03-30 | $32.52 | $33.04 | $32.50 | $32.91 | $28.38 | 145,680 |
| 2016-03-29 | $31.75 | $32.39 | $31.44 | $32.39 | $27.94 | 132,177 |
| 2016-03-28 | $32.09 | $32.34 | $31.57 | $31.90 | $27.51 | 63,462 |
| 2016-03-24 | $31.88 | $32.41 | $31.51 | $32.00 | $27.60 | 71,210 |
| 2016-03-23 | $32.46 | $32.56 | $32.02 | $32.02 | $27.62 | 101,340 |
| 2016-03-22 | $32.43 | $32.56 | $31.51 | $32.49 | $28.02 | 90,700 |
| 2016-03-21 | $32.59 | $32.73 | $32.08 | $32.50 | $28.03 | 106,437 |
| 2016-03-18 | $32.42 | $32.69 | $32.10 | $32.60 | $28.12 | 694,986 |
| 2016-03-17 | $31.90 | $32.39 | $31.47 | $32.20 | $27.77 | 324,884 |
| 2016-03-16 | $32.20 | $32.56 | $31.74 | $31.84 | $27.46 | 124,317 |
| 2016-03-15 | $32.77 | $32.78 | $32.27 | $32.29 | $27.85 | 161,562 |
| 2016-03-14 | $33.02 | $33.17 | $32.68 | $32.84 | $28.32 | 89,082 |
| 2016-03-11 | $32.78 | $33.36 | $32.58 | $33.35 | $28.62 | 127,727 |
| 2016-03-10 | $32.68 | $33.13 | $32.21 | $32.75 | $28.10 | 113,427 |
| 2016-03-09 | $32.54 | $32.91 | $32.24 | $32.59 | $27.96 | 147,866 |
| 2016-03-08 | $33.13 | $33.30 | $32.48 | $32.51 | $27.89 | 104,740 |
| 2016-03-07 | $33.27 | $33.56 | $33.16 | $33.32 | $28.59 | 166,553 |
| 2016-03-04 | $33.31 | $33.43 | $33.10 | $33.33 | $28.60 | 212,647 |
| 2016-03-03 | $32.43 | $33.30 | $32.27 | $33.19 | $28.48 | 130,643 |
| 2016-03-02 | $32.50 | $32.76 | $31.88 | $32.58 | $27.95 | 184,005 |
| 2016-03-01 | $31.42 | $32.65 | $31.16 | $32.56 | $27.94 | 163,767 |
| 2016-02-29 | $31.78 | $31.78 | $31.15 | $31.22 | $26.79 | 173,659 |
| 2016-02-26 | $31.43 | $31.80 | $31.22 | $31.78 | $27.27 | 85,867 |
| 2016-02-25 | $31.15 | $31.47 | $30.87 | $31.25 | $26.81 | 66,497 |
| 2016-02-24 | $30.65 | $31.15 | $30.16 | $31.12 | $26.70 | 85,991 |
| 2016-02-23 | $31.60 | $31.77 | $30.94 | $31.00 | $26.60 | 83,379 |
| 2016-02-22 | $31.60 | $31.80 | $30.97 | $31.66 | $27.16 | 191,280 |
| 2016-02-19 | $30.75 | $31.58 | $30.75 | $31.32 | $26.87 | 102,602 |
| 2016-02-18 | $31.06 | $31.25 | $30.75 | $30.80 | $26.43 | 106,728 |
| 2016-02-17 | $31.85 | $31.94 | $30.95 | $30.99 | $26.59 | 146,643 |
| 2016-02-16 | $31.65 | $31.82 | $31.11 | $31.61 | $27.12 | 95,212 |
| 2016-02-12 | $30.70 | $31.34 | $30.45 | $31.17 | $26.74 | 110,241 |
| 2016-02-11 | $29.94 | $30.49 | $29.60 | $30.19 | $25.90 | 117,603 |
| 2016-02-10 | $31.08 | $31.79 | $30.52 | $30.54 | $26.20 | 107,370 |
| 2016-02-09 | $30.23 | $31.11 | $29.95 | $30.80 | $26.43 | 128,803 |
| 2016-02-08 | $30.20 | $30.74 | $29.62 | $30.64 | $26.29 | 172,444 |
| 2016-02-05 | $30.76 | $31.20 | $30.28 | $30.50 | $26.17 | 199,421 |
| 2016-02-04 | $31.02 | $31.63 | $30.42 | $30.77 | $26.40 | 129,030 |
| 2016-02-03 | $31.13 | $31.51 | $30.08 | $31.07 | $26.66 | 113,155 |
| 2016-02-02 | $31.35 | $31.71 | $30.72 | $30.96 | $26.56 | 172,126 |
| 2016-02-01 | $31.58 | $32.07 | $31.19 | $31.73 | $27.23 | 211,939 |
| 2016-01-29 | $31.08 | $31.75 | $30.56 | $31.75 | $27.24 | 223,421 |
| 2016-01-28 | $31.20 | $31.58 | $30.74 | $30.90 | $26.51 | 172,333 |
| 2016-01-27 | $30.21 | $31.42 | $30.00 | $30.82 | $26.44 | 329,750 |
| 2016-01-26 | $29.49 | $30.40 | $29.49 | $30.21 | $25.92 | 270,218 |
| 2016-01-25 | $30.48 | $30.60 | $29.57 | $29.64 | $25.43 | 152,685 |
| 2016-01-22 | $30.55 | $30.99 | $30.12 | $30.86 | $26.48 | 138,310 |
| 2016-01-21 | $31.04 | $31.56 | $30.21 | $30.26 | $25.96 | 220,590 |
| 2016-01-20 | $30.63 | $31.57 | $29.74 | $31.26 | $26.82 | 283,767 |
| 2016-01-19 | $30.47 | $31.21 | $30.45 | $30.88 | $26.50 | 216,709 |
| 2016-01-15 | $30.13 | $30.97 | $29.78 | $30.91 | $26.52 | 288,438 |
| 2016-01-14 | $31.09 | $31.60 | $30.76 | $31.12 | $26.70 | 162,693 |
| 2016-01-13 | $32.50 | $32.50 | $30.73 | $30.99 | $26.59 | 220,162 |
| 2016-01-12 | $32.53 | $32.53 | $31.77 | $32.44 | $27.83 | 163,709 |
| 2016-01-11 | $32.72 | $32.89 | $32.14 | $32.23 | $27.65 | 245,139 |
| 2016-01-08 | $33.71 | $33.77 | $32.59 | $32.65 | $28.01 | 218,235 |
| 2016-01-07 | $33.63 | $33.76 | $33.26 | $33.58 | $28.81 | 226,808 |
| 2016-01-06 | $33.68 | $34.36 | $33.68 | $34.13 | $29.28 | 184,281 |
| 2016-01-05 | $33.75 | $34.34 | $33.75 | $34.14 | $29.29 | 119,177 |
| 2016-01-04 | $33.78 | $34.41 | $33.32 | $33.75 | $28.96 | 279,224 |
| 2015-12-31 | $35.08 | $35.30 | $34.41 | $34.41 | $29.52 | 161,759 |
| 2015-12-30 | $35.45 | $35.45 | $34.87 | $35.04 | $30.07 | 100,289 |
| 2015-12-29 | $35.40 | $35.82 | $35.20 | $35.49 | $30.45 | 51,662 |
| 2015-12-28 | $34.95 | $35.25 | $34.67 | $35.17 | $30.18 | 70,512 |
| 2015-12-24 | $34.91 | $35.43 | $34.90 | $35.16 | $30.17 | 66,706 |
| 2015-12-23 | $34.65 | $34.93 | $34.43 | $34.87 | $29.92 | 89,619 |
| 2015-12-22 | $35.37 | $35.37 | $34.01 | $34.57 | $29.66 | 311,407 |
| 2015-12-21 | $34.81 | $35.12 | $34.65 | $35.08 | $30.10 | 165,908 |
| 2015-12-18 | $34.86 | $35.01 | $34.32 | $34.52 | $29.62 | 441,772 |
| 2015-12-17 | $35.53 | $35.53 | $34.69 | $34.99 | $30.02 | 270,625 |
| 2015-12-16 | $35.73 | $35.88 | $34.93 | $35.76 | $30.68 | 186,141 |
| 2015-12-15 | $34.80 | $35.73 | $34.80 | $35.59 | $30.54 | 299,437 |
| 2015-12-14 | $34.31 | $35.08 | $33.89 | $34.78 | $29.70 | 171,155 |
| 2015-12-11 | $34.68 | $35.13 | $34.06 | $34.31 | $29.30 | 159,738 |
| 2015-12-10 | $35.33 | $35.62 | $34.84 | $35.27 | $30.12 | 123,429 |
| 2015-12-09 | $35.31 | $35.58 | $35.02 | $35.14 | $30.01 | 166,711 |
| 2015-12-08 | $35.48 | $35.63 | $34.90 | $35.16 | $30.02 | 122,507 |
| 2015-12-07 | $36.93 | $36.94 | $35.53 | $35.83 | $30.60 | 110,055 |
| 2015-12-04 | $36.11 | $37.02 | $36.05 | $36.99 | $31.59 | 138,135 |
| 2015-12-03 | $36.57 | $36.82 | $36.01 | $36.10 | $30.83 | 81,891 |
| 2015-12-02 | $37.20 | $37.20 | $36.29 | $36.49 | $31.16 | 120,667 |
| 2015-12-01 | $36.72 | $37.28 | $36.47 | $37.13 | $31.71 | 182,455 |
| 2015-11-30 | $36.67 | $36.76 | $36.38 | $36.53 | $31.19 | 166,660 |
| 2015-11-27 | $36.63 | $36.92 | $36.48 | $36.67 | $31.31 | 62,490 |
| 2015-11-25 | $36.62 | $36.80 | $36.32 | $36.65 | $31.30 | 136,753 |
| 2015-11-24 | $36.27 | $36.59 | $36.09 | $36.56 | $31.22 | 60,536 |
| 2015-11-23 | $36.38 | $36.73 | $36.26 | $36.43 | $31.11 | 131,861 |
| 2015-11-20 | $36.34 | $36.53 | $36.01 | $36.42 | $31.10 | 102,678 |
| 2015-11-19 | $36.49 | $36.51 | $36.09 | $36.19 | $30.90 | 118,174 |
| 2015-11-18 | $36.07 | $36.56 | $35.57 | $36.49 | $31.16 | 210,869 |
| 2015-11-17 | $35.92 | $36.38 | $35.63 | $35.83 | $30.60 | 107,090 |
| 2015-11-16 | $35.38 | $35.88 | $35.21 | $35.76 | $30.54 | 154,585 |
| 2015-11-13 | $36.04 | $36.27 | $35.51 | $35.55 | $30.36 | 162,741 |
| 2015-11-12 | $36.42 | $36.45 | $35.93 | $36.03 | $30.77 | 143,776 |
| 2015-11-11 | $36.97 | $37.20 | $36.68 | $36.72 | $31.36 | 90,941 |
| 2015-11-10 | $36.51 | $36.97 | $36.42 | $36.80 | $31.43 | 141,060 |
| 2015-11-09 | $36.85 | $36.85 | $36.31 | $36.62 | $31.27 | 155,614 |
| 2015-11-06 | $35.67 | $36.83 | $35.67 | $36.74 | $31.37 | 153,645 |
| 2015-11-05 | $35.20 | $35.78 | $35.20 | $35.55 | $30.36 | 110,542 |
| 2015-11-04 | $35.13 | $35.33 | $34.88 | $35.13 | $30.00 | 109,964 |
| 2015-11-03 | $34.94 | $35.23 | $34.78 | $35.05 | $29.93 | 151,559 |
| 2015-11-02 | $34.59 | $35.03 | $34.59 | $34.95 | $29.85 | 148,318 |
| 2015-10-30 | $35.45 | $35.45 | $34.42 | $34.63 | $29.57 | 166,481 |
| 2015-10-29 | $35.74 | $35.93 | $35.23 | $35.28 | $30.13 | 146,317 |
| 2015-10-28 | $34.71 | $35.80 | $34.64 | $35.79 | $30.56 | 206,514 |
| 2015-10-27 | $35.11 | $35.25 | $34.34 | $34.53 | $29.49 | 165,101 |
| 2015-10-26 | $35.00 | $35.19 | $34.55 | $34.91 | $29.81 | 102,584 |
| 2015-10-23 | $34.73 | $35.32 | $34.42 | $35.03 | $29.91 | 167,404 |
| 2015-10-22 | $34.09 | $34.92 | $34.00 | $34.74 | $29.67 | 328,605 |
| 2015-10-21 | $34.29 | $35.33 | $34.29 | $34.48 | $29.44 | 303,601 |
| 2015-10-20 | $34.32 | $34.95 | $34.32 | $34.85 | $29.76 | 155,658 |
| 2015-10-19 | $34.30 | $34.58 | $34.08 | $34.35 | $29.33 | 124,939 |
| 2015-10-16 | $34.50 | $34.69 | $34.13 | $34.39 | $29.37 | 114,914 |
| 2015-10-15 | $33.84 | $34.39 | $33.39 | $34.34 | $29.32 | 349,976 |
| 2015-10-14 | $34.41 | $34.41 | $33.61 | $33.81 | $28.87 | 171,874 |
| 2015-10-13 | $34.64 | $34.92 | $34.34 | $34.40 | $29.38 | 147,772 |
| 2015-10-12 | $34.34 | $34.74 | $34.06 | $34.74 | $29.67 | 99,710 |
| 2015-10-09 | $34.66 | $34.66 | $34.28 | $34.39 | $29.37 | 157,573 |
| 2015-10-08 | $34.12 | $34.61 | $33.83 | $34.54 | $29.50 | 203,976 |
| 2015-10-07 | $33.29 | $34.26 | $33.15 | $34.26 | $29.26 | 197,773 |
| 2015-10-06 | $33.31 | $33.49 | $32.95 | $33.13 | $28.29 | 97,823 |
| 2015-10-05 | $32.76 | $33.38 | $32.61 | $33.30 | $28.44 | 140,649 |
| 2015-10-02 | $32.58 | $32.58 | $31.88 | $32.52 | $27.77 | 299,802 |
| 2015-10-01 | $32.98 | $33.14 | $32.48 | $32.87 | $28.07 | 204,953 |
| 2015-09-30 | $32.44 | $32.94 | $32.42 | $32.85 | $28.05 | 166,734 |
| 2015-09-29 | $32.32 | $32.36 | $31.98 | $32.21 | $27.51 | 173,359 |
| 2015-09-28 | $32.17 | $32.63 | $31.92 | $32.20 | $27.50 | 118,198 |
| 2015-09-25 | $32.80 | $32.95 | $32.35 | $32.41 | $27.68 | 140,436 |
| 2015-09-24 | $32.18 | $32.64 | $32.09 | $32.50 | $27.75 | 180,844 |
| 2015-09-23 | $32.03 | $32.57 | $32.03 | $32.40 | $27.67 | 270,073 |
| 2015-09-22 | $31.94 | $32.13 | $31.77 | $31.96 | $27.29 | 103,199 |
| 2015-09-21 | $32.27 | $32.55 | $32.09 | $32.29 | $27.57 | 94,992 |
| 2015-09-18 | $32.25 | $32.25 | $31.77 | $31.99 | $27.32 | 266,485 |
| 2015-09-17 | $32.57 | $33.06 | $32.05 | $32.34 | $27.62 | 174,173 |
| 2015-09-16 | $32.67 | $32.79 | $32.31 | $32.66 | $27.89 | 105,619 |
| 2015-09-15 | $32.50 | $32.75 | $32.47 | $32.64 | $27.87 | 106,918 |
| 2015-09-14 | $32.36 | $32.70 | $32.25 | $32.61 | $27.70 | 132,387 |
| 2015-09-11 | $31.93 | $32.43 | $31.64 | $32.38 | $27.51 | 169,590 |
| 2015-09-10 | $31.78 | $32.51 | $31.78 | $32.22 | $27.37 | 59,901 |
| 2015-09-09 | $32.03 | $32.24 | $31.67 | $31.91 | $27.11 | 156,323 |
| 2015-09-08 | $31.50 | $32.23 | $31.50 | $32.01 | $27.19 | 198,526 |