Southern Copper Corporation (SCCO) Exchange: NYSE
Data as of April 19, 2024
$115.25 ($-1.70) -1.45%
Southern Copper Corporation - Daily Information
Click for more stock information on Southern Copper Corporation.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $120.00 |
| Previous Close | $115.25 |
| High | $120.37 |
| Low | $114.75 |
| Adjusted Open | $120.00 |
| Previous Adjusted Close | $115.25 |
| Adjusted High | $120.37 |
| Adjusted Low | $114.75 |
Invest in Southern Copper Corporation (SCCO)
Key People Southern Copper Corporation
| Employee | Position |
|---|---|
| Germán Larrea Mota-Velasco | Chairman |
| Oscar González Rocha | President, Chief Executive Officer & Director |
| Raúl Jacob Ruisánchez | Chief Financial Officer, Treasurer & VP-Finance |
| Edgard Augusto Corrales Aguilar | Vice President-Exploration |
| Castro Vaca | General Auditor |
| Lina Aide Vingerhoets Vilca | Comptroller |
| Julián Jorge Lazalde Psihas | Secretary |
| Andrés Carlos Ferrero Ghislieri | General Counsel |
| Carlos Ruiz Sacristán Pemán | Independent Director |
| Luis Miguel Palomino Bonilla | Independent Director |
| Xavier García de Quevedo Topete | Independent Director |
| Gilberto Pérezalonso Cifuentes | Independent Director |
| Enrique Luis Castillo Sánchez Mejorada | Independent Director |
| Alfredo de Jesús Casar Perez | Independent Director |
| Vicente Ariztegui Andreve | Independent Director |
Company Profile Southern Copper Corporation
Exchange: NYSE
IPO Date: Jan. 5, 1996
Employees: 7,400
Sector: Basic Materials
Industry: Copper
Website: Southern Copper Corporation Website
Address: Av. Francisco de Miranda, Torre Eurobuilding. Boleita Sur. Caracas,Venezuela.
Historical Stock Data for Southern Copper Corporation (SCCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $120.00 | $120.37 | $114.75 | $115.25 | $115.25 | 1,407,730 |
| 2024-04-11 | $116.70 | $117.17 | $114.55 | $116.95 | $116.95 | 1,228,702 |
| 2024-04-10 | $113.50 | $117.69 | $112.58 | $116.21 | $116.21 | 1,189,882 |
| 2024-04-09 | $115.49 | $117.86 | $114.47 | $116.46 | $116.46 | 1,533,922 |
| 2024-04-08 | $111.77 | $112.53 | $110.15 | $112.26 | $112.26 | 1,061,284 |
| 2024-04-05 | $109.08 | $110.72 | $108.25 | $110.29 | $110.29 | 875,834 |
| 2024-04-04 | $111.90 | $112.35 | $108.52 | $109.59 | $109.59 | 1,482,436 |
| 2024-04-03 | $108.57 | $111.85 | $108.02 | $111.23 | $111.23 | 1,640,069 |
| 2024-04-02 | $107.63 | $108.66 | $106.51 | $107.77 | $107.77 | 1,355,973 |
| 2024-04-01 | $107.76 | $108.32 | $106.49 | $107.04 | $107.04 | 807,240 |
| 2024-03-28 | $104.99 | $107.13 | $104.78 | $106.52 | $106.52 | 1,130,038 |
| 2024-03-27 | $102.45 | $104.53 | $102.00 | $104.32 | $104.32 | 1,030,300 |
| 2024-03-26 | $104.51 | $104.60 | $101.86 | $102.10 | $102.10 | 898,432 |
| 2024-03-25 | $105.10 | $106.92 | $103.87 | $103.89 | $103.89 | 1,052,037 |
| 2024-03-22 | $103.91 | $105.26 | $103.09 | $104.36 | $104.36 | 1,660,938 |
| 2024-03-21 | $104.13 | $104.15 | $102.45 | $103.55 | $103.55 | 1,069,281 |
| 2024-03-20 | $99.48 | $103.75 | $98.71 | $103.24 | $103.24 | 1,262,266 |
| 2024-03-19 | $100.46 | $100.82 | $98.90 | $99.80 | $99.80 | 1,500,533 |
| 2024-03-18 | $103.80 | $104.83 | $102.20 | $102.60 | $102.60 | 1,978,547 |
| 2024-03-15 | $99.20 | $103.58 | $98.83 | $103.00 | $103.00 | 3,639,354 |
| 2024-03-14 | $96.76 | $98.20 | $95.65 | $97.18 | $97.18 | 2,269,450 |
| 2024-03-13 | $89.90 | $97.50 | $89.90 | $96.30 | $96.30 | 3,348,267 |
| 2024-03-12 | $87.00 | $87.60 | $86.28 | $87.50 | $87.50 | 776,535 |
| 2024-03-11 | $85.82 | $86.89 | $85.27 | $86.45 | $86.45 | 1,225,284 |
| 2024-03-08 | $85.28 | $86.53 | $84.88 | $86.28 | $86.28 | 1,582,895 |
| 2024-03-07 | $83.84 | $86.23 | $83.22 | $84.74 | $84.74 | 1,318,398 |
| 2024-03-06 | $81.95 | $82.53 | $81.12 | $81.39 | $81.39 | 884,403 |
| 2024-03-05 | $81.29 | $81.61 | $79.59 | $80.03 | $80.03 | 808,645 |
| 2024-03-04 | $80.66 | $81.82 | $79.33 | $81.79 | $81.79 | 760,361 |
| 2024-03-01 | $81.30 | $81.86 | $80.32 | $80.66 | $80.66 | 685,946 |
| 2024-02-29 | $80.42 | $81.05 | $80.17 | $80.86 | $80.86 | 1,080,830 |
| 2024-02-28 | $79.91 | $80.24 | $78.82 | $78.89 | $78.89 | 536,906 |
| 2024-02-27 | $80.78 | $80.96 | $79.85 | $80.80 | $80.80 | 682,825 |
| 2024-02-26 | $80.62 | $80.62 | $79.20 | $79.94 | $79.94 | 707,322 |
| 2024-02-23 | $83.29 | $83.42 | $81.77 | $82.03 | $82.03 | 596,759 |
| 2024-02-22 | $83.45 | $83.83 | $82.48 | $83.14 | $83.14 | 712,150 |
| 2024-02-21 | $82.54 | $83.54 | $82.43 | $83.37 | $83.37 | 645,411 |
| 2024-02-20 | $82.84 | $83.14 | $81.93 | $82.36 | $82.36 | 581,563 |
| 2024-02-16 | $84.05 | $85.62 | $83.50 | $83.69 | $83.69 | 900,115 |
| 2024-02-15 | $80.68 | $83.08 | $80.57 | $82.97 | $82.97 | 968,700 |
| 2024-02-14 | $78.65 | $80.17 | $78.53 | $80.12 | $80.12 | 639,192 |
| 2024-02-13 | $78.75 | $79.07 | $77.42 | $78.03 | $78.03 | 1,010,050 |
| 2024-02-12 | $79.59 | $80.66 | $79.31 | $80.28 | $80.28 | 654,589 |
| 2024-02-09 | $80.59 | $80.94 | $79.62 | $80.16 | $79.37 | 988,876 |
| 2024-02-08 | $81.50 | $81.62 | $79.88 | $80.94 | $80.14 | 795,807 |
| 2024-02-07 | $82.13 | $82.19 | $80.54 | $82.03 | $81.22 | 702,425 |
| 2024-02-06 | $80.54 | $82.40 | $80.50 | $82.21 | $81.40 | 1,004,860 |
| 2024-02-05 | $80.00 | $80.00 | $78.46 | $79.69 | $78.90 | 1,254,433 |
| 2024-02-02 | $81.60 | $82.71 | $80.35 | $81.73 | $80.92 | 1,302,415 |
| 2024-02-01 | $82.67 | $83.82 | $82.45 | $83.79 | $82.96 | 1,005,298 |
| 2024-01-31 | $83.28 | $84.45 | $82.07 | $82.10 | $81.29 | 1,039,092 |
| 2024-01-30 | $82.51 | $83.30 | $82.00 | $82.79 | $81.97 | 893,318 |
| 2024-01-29 | $83.42 | $84.02 | $82.60 | $83.66 | $82.83 | 772,916 |
| 2024-01-26 | $84.38 | $85.14 | $82.78 | $83.20 | $83.20 | 768,975 |
| 2024-01-25 | $83.83 | $84.29 | $82.80 | $83.82 | $83.82 | 1,109,922 |
| 2024-01-24 | $84.80 | $85.18 | $83.11 | $83.25 | $83.25 | 901,433 |
| 2024-01-23 | $81.50 | $82.81 | $81.29 | $81.96 | $81.96 | 1,269,253 |
| 2024-01-22 | $79.98 | $81.42 | $79.74 | $80.42 | $80.42 | 1,161,609 |
| 2024-01-19 | $78.81 | $81.13 | $78.25 | $81.09 | $81.09 | 1,305,305 |
| 2024-01-18 | $78.90 | $78.92 | $77.63 | $78.81 | $78.81 | 779,579 |
| 2024-01-17 | $78.09 | $78.72 | $77.14 | $78.48 | $78.48 | 918,750 |
| 2024-01-16 | $81.75 | $81.91 | $79.67 | $79.68 | $79.68 | 1,316,769 |
| 2024-01-12 | $83.80 | $84.21 | $82.81 | $83.14 | $83.14 | 630,356 |
| 2024-01-11 | $84.05 | $84.09 | $82.21 | $83.04 | $83.04 | 725,189 |
| 2024-01-10 | $84.03 | $84.28 | $83.22 | $83.31 | $83.31 | 664,253 |
| 2024-01-09 | $84.42 | $84.86 | $83.87 | $84.28 | $84.28 | 935,078 |
| 2024-01-08 | $82.93 | $85.50 | $82.59 | $85.49 | $85.49 | 733,755 |
| 2024-01-05 | $83.54 | $85.00 | $83.17 | $83.58 | $83.58 | 691,066 |
| 2024-01-04 | $83.51 | $84.15 | $83.12 | $83.81 | $83.81 | 737,825 |
| 2024-01-03 | $82.37 | $84.36 | $81.18 | $83.89 | $83.89 | 1,230,351 |
| 2024-01-02 | $85.28 | $86.17 | $84.10 | $84.66 | $84.66 | 1,152,729 |
| 2023-12-29 | $85.99 | $86.57 | $84.45 | $86.07 | $86.07 | 784,986 |
| 2023-12-28 | $87.76 | $88.40 | $87.33 | $87.33 | $87.33 | 674,470 |
| 2023-12-27 | $87.61 | $88.34 | $87.37 | $88.20 | $88.20 | 774,710 |
| 2023-12-26 | $87.96 | $88.26 | $87.09 | $87.30 | $87.30 | 605,130 |
| 2023-12-22 | $86.97 | $87.76 | $86.35 | $87.60 | $87.60 | 1,265,784 |
| 2023-12-21 | $84.88 | $86.20 | $84.13 | $85.99 | $85.99 | 958,300 |
| 2023-12-20 | $84.11 | $84.83 | $83.22 | $83.30 | $83.30 | 1,293,574 |
| 2023-12-19 | $84.25 | $85.16 | $83.81 | $84.96 | $84.96 | 834,303 |
| 2023-12-18 | $82.50 | $83.90 | $82.50 | $82.82 | $82.82 | 1,248,948 |
| 2023-12-15 | $81.10 | $82.67 | $80.45 | $82.28 | $82.28 | 2,193,550 |
| 2023-12-14 | $78.99 | $81.79 | $78.98 | $81.71 | $81.71 | 1,782,062 |
| 2023-12-13 | $74.68 | $77.73 | $73.78 | $77.35 | $77.35 | 1,067,538 |
| 2023-12-12 | $74.86 | $75.22 | $74.26 | $74.83 | $74.83 | 733,009 |
| 2023-12-11 | $74.04 | $75.25 | $73.18 | $75.13 | $75.13 | 846,079 |
| 2023-12-08 | $72.13 | $76.10 | $71.76 | $75.45 | $75.45 | 1,484,903 |
| 2023-12-07 | $71.70 | $72.10 | $70.92 | $71.67 | $71.67 | 936,674 |
| 2023-12-06 | $72.29 | $72.61 | $70.96 | $71.27 | $71.27 | 757,358 |
| 2023-12-05 | $72.91 | $72.91 | $71.48 | $71.59 | $71.59 | 1,017,831 |
| 2023-12-04 | $74.53 | $75.23 | $73.33 | $73.69 | $73.69 | 925,711 |
| 2023-12-01 | $72.76 | $76.78 | $72.53 | $76.74 | $76.74 | 1,591,320 |
| 2023-11-30 | $71.98 | $72.18 | $71.31 | $71.93 | $71.93 | 1,559,328 |
| 2023-11-29 | $72.25 | $72.36 | $71.36 | $71.77 | $71.77 | 857,871 |
| 2023-11-28 | $71.01 | $71.88 | $70.63 | $71.84 | $71.84 | 1,423,661 |
| 2023-11-27 | $72.25 | $73.00 | $70.94 | $71.01 | $71.01 | 1,712,840 |
| 2023-11-24 | $74.99 | $75.07 | $73.95 | $74.21 | $74.21 | 533,415 |
| 2023-11-22 | $75.80 | $76.46 | $74.65 | $75.23 | $75.23 | 778,673 |
| 2023-11-21 | $75.21 | $77.21 | $75.17 | $76.07 | $76.07 | 1,448,293 |
| 2023-11-20 | $75.00 | $75.70 | $74.30 | $74.83 | $74.83 | 1,051,411 |
| 2023-11-17 | $75.43 | $75.63 | $74.68 | $74.75 | $74.75 | 787,987 |
| 2023-11-16 | $74.84 | $75.28 | $73.92 | $74.87 | $74.87 | 680,365 |
| 2023-11-15 | $74.77 | $75.90 | $74.20 | $75.31 | $75.31 | 1,340,230 |
| 2023-11-14 | $72.30 | $74.36 | $71.99 | $74.09 | $74.09 | 1,360,606 |
| 2023-11-13 | $70.52 | $70.93 | $70.13 | $70.18 | $70.18 | 575,244 |
| 2023-11-10 | $69.73 | $70.73 | $68.93 | $70.67 | $70.67 | 795,684 |
| 2023-11-09 | $70.90 | $71.32 | $69.70 | $69.82 | $69.82 | 723,437 |
| 2023-11-08 | $70.96 | $71.58 | $69.60 | $70.33 | $70.33 | 835,425 |
| 2023-11-07 | $71.91 | $72.44 | $70.99 | $71.29 | $71.29 | 651,135 |
| 2023-11-06 | $74.60 | $75.00 | $73.96 | $74.23 | $73.20 | 583,598 |
| 2023-11-03 | $74.44 | $75.26 | $73.93 | $74.26 | $74.26 | 844,772 |
| 2023-11-02 | $73.20 | $74.45 | $72.68 | $73.86 | $73.86 | 1,045,605 |
| 2023-11-01 | $71.24 | $72.05 | $70.38 | $71.91 | $71.91 | 686,832 |
| 2023-10-31 | $71.15 | $71.39 | $70.23 | $70.90 | $70.90 | 926,086 |
| 2023-10-30 | $72.49 | $72.69 | $71.64 | $71.78 | $71.78 | 853,530 |
| 2023-10-27 | $72.65 | $73.67 | $71.22 | $71.53 | $71.53 | 938,205 |
| 2023-10-26 | $69.57 | $71.42 | $69.26 | $70.64 | $70.64 | 880,215 |
| 2023-10-25 | $71.25 | $74.06 | $69.47 | $69.57 | $69.57 | 1,600,165 |
| 2023-10-24 | $70.56 | $71.91 | $70.20 | $71.25 | $71.25 | 759,253 |
| 2023-10-23 | $69.80 | $70.54 | $69.08 | $70.17 | $70.17 | 801,626 |
| 2023-10-20 | $70.17 | $70.89 | $69.72 | $70.20 | $70.20 | 852,203 |
| 2023-10-19 | $70.99 | $71.36 | $70.26 | $70.88 | $70.88 | 914,257 |
| 2023-10-18 | $72.66 | $72.78 | $71.10 | $71.11 | $71.11 | 801,652 |
| 2023-10-17 | $72.00 | $74.27 | $71.87 | $73.83 | $73.83 | 652,236 |
| 2023-10-16 | $72.65 | $73.57 | $72.20 | $73.11 | $73.11 | 766,534 |
| 2023-10-13 | $72.96 | $73.32 | $71.80 | $72.14 | $72.14 | 668,510 |
| 2023-10-12 | $74.25 | $74.41 | $71.72 | $72.35 | $72.35 | 844,489 |
| 2023-10-11 | $75.71 | $75.84 | $74.01 | $74.33 | $74.33 | 810,618 |
| 2023-10-10 | $74.86 | $75.93 | $74.56 | $75.21 | $75.21 | 708,495 |
| 2023-10-09 | $73.12 | $74.55 | $72.91 | $74.18 | $74.18 | 605,293 |
| 2023-10-06 | $72.26 | $74.37 | $71.91 | $73.93 | $73.93 | 1,205,033 |
| 2023-10-05 | $73.24 | $73.94 | $71.54 | $71.69 | $71.69 | 980,614 |
| 2023-10-04 | $73.54 | $73.89 | $72.18 | $73.34 | $73.34 | 1,103,015 |
| 2023-10-03 | $72.71 | $74.12 | $72.65 | $73.47 | $73.47 | 859,348 |
| 2023-10-02 | $74.49 | $75.46 | $73.23 | $73.95 | $73.95 | 1,027,868 |
| 2023-09-29 | $76.14 | $76.62 | $75.02 | $75.29 | $75.29 | 799,239 |
| 2023-09-28 | $73.86 | $75.47 | $73.75 | $75.00 | $75.00 | 781,430 |
| 2023-09-27 | $73.10 | $73.26 | $71.95 | $72.80 | $72.80 | 1,029,803 |
| 2023-09-26 | $73.56 | $74.36 | $72.44 | $72.66 | $72.66 | 2,155,517 |
| 2023-09-25 | $74.00 | $74.77 | $73.22 | $74.50 | $74.50 | 1,086,778 |
| 2023-09-22 | $77.00 | $77.25 | $74.47 | $74.73 | $74.73 | 1,362,090 |
| 2023-09-21 | $76.00 | $76.84 | $75.04 | $76.00 | $76.00 | 1,213,180 |
| 2023-09-20 | $79.09 | $79.85 | $77.83 | $77.88 | $77.88 | 425,385 |
| 2023-09-19 | $79.60 | $79.92 | $77.89 | $78.50 | $78.50 | 762,703 |
| 2023-09-18 | $79.65 | $80.05 | $78.94 | $79.66 | $79.66 | 734,393 |
| 2023-09-15 | $80.32 | $80.55 | $79.66 | $79.77 | $79.77 | 1,639,589 |
| 2023-09-14 | $80.05 | $81.31 | $80.02 | $80.21 | $80.21 | 1,275,203 |
| 2023-09-13 | $79.29 | $79.37 | $78.10 | $78.37 | $78.37 | 743,514 |
| 2023-09-12 | $79.49 | $80.39 | $78.96 | $79.29 | $79.29 | 771,915 |
| 2023-09-11 | $81.04 | $81.36 | $80.15 | $80.40 | $80.40 | 528,676 |
| 2023-09-08 | $78.04 | $78.77 | $77.73 | $78.72 | $78.72 | 789,508 |
| 2023-09-07 | $78.55 | $78.77 | $77.83 | $78.50 | $78.50 | 803,206 |
| 2023-09-06 | $78.63 | $79.60 | $78.03 | $79.58 | $79.58 | 1,060,355 |
| 2023-09-05 | $81.74 | $82.33 | $79.24 | $79.30 | $79.30 | 1,259,366 |
| 2023-09-01 | $82.38 | $83.11 | $81.93 | $82.14 | $82.14 | 703,418 |
| 2023-08-31 | $81.11 | $81.47 | $80.58 | $80.66 | $80.66 | 867,682 |
| 2023-08-30 | $80.63 | $81.36 | $80.18 | $81.06 | $81.06 | 657,527 |
| 2023-08-29 | $79.00 | $80.53 | $78.38 | $80.52 | $80.52 | 856,173 |
| 2023-08-28 | $78.50 | $79.10 | $78.09 | $78.98 | $78.98 | 1,033,811 |
| 2023-08-25 | $79.39 | $79.44 | $77.00 | $77.79 | $77.79 | 653,417 |
| 2023-08-24 | $80.32 | $81.20 | $78.79 | $78.92 | $78.92 | 1,185,923 |
| 2023-08-23 | $79.56 | $81.62 | $79.21 | $81.42 | $81.42 | 1,121,140 |
| 2023-08-22 | $79.95 | $79.96 | $78.75 | $79.22 | $79.22 | 704,609 |
| 2023-08-21 | $77.58 | $78.72 | $77.43 | $78.58 | $78.58 | 857,824 |
| 2023-08-18 | $79.00 | $79.04 | $76.95 | $77.25 | $77.25 | 1,509,873 |
| 2023-08-17 | $81.92 | $82.23 | $79.81 | $79.95 | $79.95 | 891,789 |
| 2023-08-16 | $79.60 | $81.05 | $79.29 | $80.30 | $80.30 | 1,294,205 |
| 2023-08-15 | $80.67 | $80.85 | $79.70 | $80.15 | $80.15 | 1,155,750 |
| 2023-08-14 | $81.00 | $81.84 | $79.75 | $81.65 | $81.65 | 966,427 |
| 2023-08-11 | $82.03 | $82.66 | $81.50 | $82.15 | $82.15 | 1,157,107 |
| 2023-08-10 | $83.95 | $85.07 | $82.62 | $83.26 | $83.26 | 1,042,095 |
| 2023-08-09 | $84.37 | $84.48 | $82.92 | $83.40 | $83.40 | 834,306 |
| 2023-08-08 | $81.03 | $84.11 | $80.71 | $83.64 | $83.64 | 1,302,202 |
| 2023-08-07 | $84.33 | $84.55 | $83.38 | $84.06 | $83.07 | 904,165 |
| 2023-08-04 | $83.54 | $84.20 | $82.79 | $83.88 | $83.88 | 1,021,660 |
| 2023-08-03 | $82.13 | $84.46 | $82.11 | $83.77 | $83.77 | 1,054,100 |
| 2023-08-02 | $82.96 | $83.99 | $81.72 | $82.10 | $82.10 | 1,102,837 |
| 2023-08-01 | $86.03 | $86.13 | $84.52 | $84.89 | $84.89 | 1,287,145 |
| 2023-07-31 | $85.85 | $87.59 | $85.85 | $87.44 | $87.44 | 1,201,403 |
| 2023-07-28 | $85.34 | $85.44 | $83.00 | $85.22 | $85.22 | 785,591 |
| 2023-07-27 | $84.03 | $85.72 | $83.73 | $83.97 | $83.97 | 1,384,388 |
| 2023-07-26 | $83.39 | $84.76 | $83.30 | $84.02 | $84.02 | 1,612,004 |
| 2023-07-25 | $80.60 | $84.50 | $80.44 | $83.59 | $83.59 | 1,953,344 |
| 2023-07-24 | $78.39 | $79.88 | $78.17 | $79.37 | $79.37 | 948,070 |
| 2023-07-21 | $78.65 | $78.75 | $77.93 | $78.37 | $78.37 | 838,381 |
| 2023-07-20 | $77.87 | $78.88 | $77.38 | $78.26 | $78.26 | 1,269,789 |
| 2023-07-19 | $75.48 | $76.89 | $75.22 | $76.76 | $76.76 | 1,237,669 |
| 2023-07-18 | $75.59 | $77.21 | $75.47 | $76.64 | $76.64 | 987,548 |
| 2023-07-17 | $75.20 | $75.99 | $74.78 | $75.89 | $75.89 | 643,439 |
| 2023-07-14 | $77.71 | $78.18 | $76.57 | $76.78 | $76.78 | 1,306,257 |
| 2023-07-13 | $75.19 | $78.04 | $75.00 | $77.94 | $77.94 | 1,400,398 |
| 2023-07-12 | $73.76 | $74.15 | $72.95 | $74.13 | $74.13 | 967,124 |
| 2023-07-11 | $71.73 | $72.15 | $71.10 | $72.14 | $72.14 | 691,465 |
| 2023-07-10 | $70.00 | $71.45 | $70.00 | $70.94 | $70.94 | 789,831 |
| 2023-07-07 | $69.44 | $71.20 | $69.21 | $70.67 | $70.67 | 799,579 |
| 2023-07-06 | $69.29 | $70.03 | $67.64 | $69.00 | $69.00 | 1,220,409 |
| 2023-07-05 | $71.49 | $71.94 | $70.40 | $70.88 | $70.88 | 1,137,613 |
| 2023-07-03 | $72.57 | $73.48 | $72.35 | $72.82 | $72.82 | 438,282 |
| 2023-06-30 | $71.26 | $71.81 | $70.60 | $71.74 | $71.74 | 1,000,537 |
| 2023-06-29 | $70.48 | $70.77 | $69.83 | $70.66 | $70.66 | 1,130,441 |
| 2023-06-28 | $71.22 | $71.48 | $70.09 | $70.68 | $70.68 | 1,338,989 |
| 2023-06-27 | $73.00 | $73.67 | $72.67 | $73.40 | $73.40 | 845,461 |
| 2023-06-26 | $71.64 | $72.89 | $71.49 | $72.64 | $72.64 | 817,088 |
| 2023-06-23 | $72.31 | $72.31 | $70.63 | $71.25 | $71.25 | 1,334,485 |
| 2023-06-22 | $72.94 | $74.36 | $72.86 | $73.80 | $73.80 | 1,022,739 |
| 2023-06-21 | $72.65 | $73.63 | $72.40 | $73.28 | $73.28 | 886,401 |
| 2023-06-20 | $73.50 | $74.04 | $71.93 | $73.16 | $73.16 | 1,135,445 |
| 2023-06-16 | $74.01 | $74.46 | $73.63 | $74.44 | $74.44 | 1,610,642 |
| 2023-06-15 | $73.70 | $74.88 | $73.50 | $74.16 | $74.16 | 1,547,428 |
| 2023-06-14 | $74.08 | $74.45 | $72.68 | $73.75 | $73.75 | 999,782 |
| 2023-06-13 | $73.16 | $74.18 | $72.53 | $72.81 | $72.81 | 1,092,101 |
| 2023-06-12 | $70.13 | $70.94 | $69.58 | $70.53 | $70.53 | 712,017 |
| 2023-06-09 | $72.03 | $72.47 | $71.02 | $71.28 | $71.28 | 1,060,285 |
| 2023-06-08 | $72.07 | $72.59 | $71.04 | $71.95 | $71.95 | 811,780 |
| 2023-06-07 | $71.42 | $72.42 | $71.07 | $71.49 | $71.49 | 830,407 |
| 2023-06-06 | $70.34 | $71.75 | $70.33 | $71.35 | $71.35 | 706,837 |
| 2023-06-05 | $70.95 | $71.37 | $69.35 | $70.47 | $70.47 | 783,721 |
| 2023-06-02 | $71.91 | $72.88 | $70.53 | $70.94 | $70.94 | 1,970,447 |
| 2023-06-01 | $67.05 | $69.26 | $67.05 | $68.70 | $68.70 | 1,239,984 |
| 2023-05-31 | $66.28 | $66.88 | $65.42 | $66.77 | $66.77 | 1,068,977 |
| 2023-05-30 | $67.26 | $67.55 | $66.34 | $67.04 | $67.04 | 1,021,800 |
| 2023-05-26 | $67.27 | $68.24 | $66.61 | $67.26 | $67.26 | 1,076,486 |
| 2023-05-25 | $64.94 | $66.05 | $64.85 | $65.19 | $65.19 | 1,145,259 |
| 2023-05-24 | $66.30 | $66.30 | $64.66 | $65.03 | $65.03 | 2,085,499 |
| 2023-05-23 | $68.37 | $68.44 | $66.40 | $66.66 | $66.66 | 1,907,429 |
| 2023-05-22 | $68.79 | $69.77 | $68.67 | $69.39 | $69.39 | 881,297 |
| 2023-05-19 | $70.00 | $70.00 | $68.72 | $68.88 | $68.88 | 1,080,353 |
| 2023-05-18 | $69.68 | $69.73 | $68.38 | $69.08 | $69.08 | 1,526,199 |
| 2023-05-17 | $71.65 | $71.65 | $69.75 | $71.00 | $71.00 | 911,070 |
| 2023-05-16 | $71.19 | $71.41 | $69.19 | $69.44 | $69.44 | 1,618,553 |
| 2023-05-15 | $70.00 | $72.53 | $69.77 | $72.30 | $72.30 | 1,211,372 |
| 2023-05-12 | $69.39 | $69.71 | $68.82 | $69.49 | $69.49 | 1,351,519 |
| 2023-05-11 | $71.83 | $72.15 | $69.34 | $69.45 | $69.45 | 2,277,375 |
| 2023-05-10 | $77.90 | $77.90 | $73.06 | $74.52 | $74.52 | 2,265,864 |
| 2023-05-09 | $77.89 | $79.05 | $77.35 | $79.04 | $79.04 | 757,498 |
| 2023-05-08 | $79.20 | $79.82 | $78.48 | $78.95 | $78.95 | 770,181 |
| 2023-05-05 | $76.00 | $79.70 | $75.94 | $79.21 | $78.22 | 1,191,701 |
| 2023-05-04 | $75.80 | $76.31 | $74.78 | $74.95 | $74.01 | 872,699 |
| 2023-05-03 | $76.68 | $76.82 | $75.46 | $76.12 | $75.17 | 1,089,305 |
| 2023-05-02 | $75.87 | $77.21 | $75.73 | $76.82 | $75.86 | 1,246,443 |
| 2023-05-01 | $78.52 | $78.80 | $76.60 | $76.96 | $76.00 | 951,753 |
| 2023-04-28 | $74.94 | $76.84 | $74.92 | $76.83 | $75.87 | 1,198,586 |
| 2023-04-27 | $75.11 | $75.84 | $73.95 | $75.49 | $74.55 | 932,848 |
| 2023-04-26 | $76.71 | $76.72 | $74.93 | $75.49 | $74.55 | 1,289,512 |
| 2023-04-25 | $77.45 | $77.63 | $75.10 | $75.59 | $74.64 | 1,505,226 |
| 2023-04-24 | $78.34 | $79.55 | $77.75 | $79.49 | $78.50 | 813,858 |
| 2023-04-21 | $79.65 | $79.88 | $77.19 | $78.65 | $77.67 | 1,178,857 |
| 2023-04-20 | $80.63 | $81.26 | $80.22 | $80.71 | $79.70 | 1,094,973 |
| 2023-04-19 | $80.22 | $82.05 | $79.63 | $81.68 | $80.66 | 1,302,878 |
| 2023-04-18 | $80.48 | $81.98 | $80.43 | $81.85 | $80.83 | 1,347,300 |
| 2023-04-17 | $80.43 | $80.98 | $78.92 | $79.96 | $78.96 | 1,816,843 |
| 2023-04-14 | $80.58 | $81.60 | $79.87 | $80.54 | $79.53 | 1,184,690 |
| 2023-04-13 | $78.79 | $80.78 | $78.51 | $80.49 | $79.48 | 1,428,447 |
| 2023-04-12 | $77.99 | $78.11 | $77.11 | $77.39 | $76.42 | 925,475 |
| 2023-04-11 | $76.88 | $77.79 | $76.27 | $77.53 | $76.56 | 1,012,045 |
| 2023-04-10 | $74.71 | $75.22 | $74.23 | $75.16 | $74.22 | 611,693 |
| 2023-04-06 | $74.21 | $74.86 | $73.72 | $74.71 | $74.71 | 907,584 |
| 2023-04-05 | $74.27 | $74.57 | $73.09 | $74.21 | $74.21 | 835,609 |
| 2023-04-04 | $76.70 | $76.70 | $74.20 | $74.81 | $74.81 | 796,727 |
| 2023-04-03 | $76.68 | $77.32 | $76.16 | $77.24 | $77.24 | 929,490 |
| 2023-03-31 | $75.88 | $76.62 | $75.64 | $76.25 | $76.25 | 752,817 |
| 2023-03-30 | $74.51 | $75.90 | $74.33 | $75.77 | $75.77 | 976,453 |
| 2023-03-29 | $74.74 | $75.77 | $74.44 | $75.74 | $75.74 | 858,114 |
| 2023-03-28 | $72.91 | $73.87 | $72.34 | $73.82 | $73.82 | 842,259 |
| 2023-03-27 | $71.58 | $72.59 | $71.10 | $72.22 | $72.22 | 726,696 |
| 2023-03-24 | $70.82 | $71.55 | $69.88 | $71.24 | $71.24 | 1,110,221 |
| 2023-03-23 | $71.58 | $73.22 | $70.64 | $71.36 | $71.36 | 792,428 |
| 2023-03-22 | $71.62 | $73.35 | $70.76 | $70.96 | $70.96 | 1,024,035 |
| 2023-03-21 | $71.84 | $72.72 | $71.13 | $71.35 | $71.35 | 994,336 |
| 2023-03-20 | $69.41 | $71.57 | $68.95 | $71.01 | $71.01 | 1,960,952 |
| 2023-03-17 | $68.96 | $69.05 | $67.25 | $68.11 | $68.11 | 2,617,218 |
| 2023-03-16 | $67.09 | $68.53 | $66.47 | $68.51 | $68.51 | 1,941,689 |
| 2023-03-15 | $70.82 | $71.12 | $67.50 | $68.06 | $68.06 | 2,421,598 |
| 2023-03-14 | $74.17 | $75.11 | $73.02 | $73.81 | $73.81 | 1,313,722 |
| 2023-03-13 | $71.38 | $73.44 | $70.53 | $72.53 | $72.53 | 1,242,317 |
| 2023-03-10 | $73.76 | $74.59 | $72.18 | $72.36 | $72.36 | 970,336 |
| 2023-03-09 | $74.72 | $75.69 | $72.80 | $73.33 | $73.33 | 1,311,570 |
| 2023-03-08 | $73.28 | $75.19 | $73.15 | $74.91 | $74.91 | 1,245,828 |
| 2023-03-07 | $76.00 | $76.41 | $72.35 | $72.57 | $72.57 | 1,689,580 |
| 2023-03-06 | $77.58 | $77.96 | $76.38 | $76.77 | $76.77 | 1,175,382 |
| 2023-03-03 | $75.99 | $78.65 | $75.49 | $78.60 | $78.60 | 2,039,778 |
| 2023-03-02 | $74.31 | $75.35 | $73.52 | $75.24 | $75.24 | 1,820,948 |
| 2023-03-01 | $75.64 | $76.86 | $75.26 | $76.15 | $76.15 | 1,208,879 |
| 2023-02-28 | $72.97 | $74.15 | $72.26 | $73.69 | $73.69 | 1,309,998 |
| 2023-02-27 | $71.60 | $72.86 | $71.31 | $72.50 | $72.50 | 841,871 |
| 2023-02-24 | $70.34 | $71.37 | $69.79 | $71.20 | $71.20 | 1,178,048 |
| 2023-02-23 | $73.32 | $74.22 | $71.34 | $72.28 | $72.28 | 1,122,593 |
| 2023-02-22 | $73.48 | $74.13 | $72.95 | $73.71 | $73.71 | 905,191 |
| 2023-02-21 | $75.58 | $75.88 | $74.10 | $74.36 | $74.36 | 917,745 |
| 2023-02-17 | $75.05 | $75.36 | $73.53 | $74.04 | $74.04 | 1,037,401 |
| 2023-02-16 | $75.73 | $76.90 | $74.81 | $76.10 | $76.10 | 965,932 |
| 2023-02-15 | $72.97 | $75.52 | $72.51 | $75.50 | $75.50 | 1,229,745 |
| 2023-02-14 | $73.25 | $74.87 | $72.79 | $74.74 | $74.74 | 853,248 |
| 2023-02-13 | $72.22 | $74.17 | $71.45 | $73.72 | $73.72 | 1,056,416 |
| 2023-02-10 | $74.00 | $74.24 | $72.92 | $73.59 | $73.59 | 966,667 |
| 2023-02-09 | $75.72 | $76.26 | $74.10 | $74.46 | $74.46 | 1,049,765 |
| 2023-02-08 | $74.80 | $75.23 | $74.24 | $74.42 | $74.42 | 659,442 |
| 2023-02-07 | $75.52 | $75.65 | $73.72 | $74.76 | $74.76 | 1,052,685 |
| 2023-02-06 | $75.24 | $75.30 | $73.74 | $74.85 | $74.85 | 1,514,795 |
| 2023-02-03 | $76.23 | $78.45 | $75.21 | $75.67 | $75.67 | 1,512,467 |
| 2023-02-02 | $77.46 | $77.74 | $74.33 | $76.11 | $76.11 | 1,921,094 |
| 2023-02-01 | $74.41 | $78.76 | $73.62 | $78.37 | $78.37 | 1,842,974 |
| 2023-01-31 | $74.18 | $75.79 | $73.97 | $75.21 | $75.21 | 1,595,598 |
| 2023-01-30 | $73.20 | $75.46 | $73.00 | $74.59 | $74.59 | 1,461,833 |
| 2023-01-27 | $74.05 | $75.19 | $73.38 | $74.58 | $74.58 | 1,053,769 |
| 2023-01-26 | $75.47 | $75.96 | $73.85 | $74.80 | $74.80 | 987,257 |
| 2023-01-25 | $74.36 | $75.39 | $74.06 | $75.33 | $75.33 | 1,005,848 |
| 2023-01-24 | $73.93 | $75.71 | $72.86 | $75.40 | $75.40 | 1,191,747 |
| 2023-01-23 | $74.65 | $74.87 | $72.61 | $74.23 | $74.23 | 1,525,226 |
| 2023-01-20 | $75.50 | $75.66 | $74.44 | $75.05 | $75.05 | 1,632,787 |
| 2023-01-19 | $74.89 | $76.46 | $74.30 | $76.16 | $76.16 | 2,358,463 |
| 2023-01-18 | $77.44 | $78.07 | $75.33 | $75.34 | $75.34 | 2,160,929 |
| 2023-01-17 | $76.41 | $76.50 | $74.76 | $75.41 | $75.41 | 2,530,110 |
| 2023-01-13 | $75.22 | $77.28 | $75.22 | $77.06 | $77.06 | 2,651,086 |
| 2023-01-12 | $74.93 | $76.29 | $73.09 | $75.70 | $75.70 | 2,095,215 |
| 2023-01-11 | $73.39 | $73.98 | $72.68 | $73.51 | $73.51 | 2,147,744 |
| 2023-01-10 | $69.86 | $72.09 | $69.72 | $71.82 | $71.82 | 1,880,220 |
| 2023-01-09 | $68.69 | $70.09 | $68.33 | $69.18 | $69.18 | 1,945,401 |
| 2023-01-06 | $65.68 | $68.01 | $65.62 | $67.40 | $67.40 | 1,480,003 |
| 2023-01-05 | $63.41 | $64.84 | $62.46 | $64.84 | $64.84 | 1,782,545 |
| 2023-01-04 | $61.58 | $63.33 | $61.23 | $63.22 | $63.22 | 1,239,757 |
| 2023-01-03 | $60.96 | $62.95 | $60.87 | $61.63 | $61.63 | 1,587,657 |
| 2022-12-30 | $61.43 | $61.79 | $60.20 | $60.39 | $60.39 | 1,024,294 |
| 2022-12-29 | $61.39 | $61.99 | $61.07 | $61.79 | $61.79 | 619,947 |
| 2022-12-28 | $62.01 | $62.35 | $60.95 | $61.06 | $61.06 | 669,160 |
| 2022-12-27 | $61.92 | $62.34 | $61.51 | $62.18 | $62.18 | 669,939 |
| 2022-12-23 | $61.17 | $61.46 | $60.49 | $61.06 | $61.06 | 540,793 |
| 2022-12-22 | $60.98 | $60.98 | $59.60 | $60.86 | $60.86 | 854,220 |
| 2022-12-21 | $61.18 | $61.70 | $60.76 | $61.62 | $61.62 | 656,156 |
| 2022-12-20 | $60.00 | $60.84 | $60.00 | $60.41 | $60.41 | 647,846 |
| 2022-12-19 | $60.37 | $60.43 | $59.15 | $59.52 | $59.52 | 719,387 |
| 2022-12-16 | $59.49 | $60.31 | $59.37 | $59.76 | $59.76 | 1,675,367 |
| 2022-12-15 | $60.65 | $60.65 | $59.46 | $59.89 | $59.89 | 1,313,593 |
| 2022-12-14 | $61.07 | $61.65 | $60.50 | $61.29 | $61.29 | 680,608 |
| 2022-12-13 | $62.69 | $63.16 | $60.78 | $61.07 | $61.07 | 1,179,786 |
| 2022-12-12 | $59.81 | $60.67 | $59.55 | $60.48 | $60.48 | 968,175 |
| 2022-12-09 | $61.62 | $62.46 | $60.59 | $60.67 | $60.67 | 975,935 |
| 2022-12-08 | $61.60 | $61.90 | $60.97 | $61.46 | $61.46 | 1,499,506 |
| 2022-12-07 | $60.47 | $61.70 | $59.97 | $60.03 | $60.03 | 1,317,963 |
| 2022-12-06 | $61.40 | $62.18 | $60.51 | $60.86 | $60.86 | 937,395 |
| 2022-12-05 | $62.29 | $62.37 | $60.49 | $60.64 | $60.64 | 1,079,167 |
| 2022-12-02 | $60.46 | $62.20 | $60.12 | $61.97 | $61.97 | 785,379 |
| 2022-12-01 | $60.75 | $61.84 | $60.31 | $61.46 | $61.46 | 1,415,500 |
| 2022-11-30 | $59.95 | $61.24 | $59.12 | $61.02 | $61.02 | 2,218,285 |
| 2022-11-29 | $59.16 | $59.71 | $58.51 | $59.33 | $59.33 | 1,203,607 |
| 2022-11-28 | $58.47 | $58.71 | $57.34 | $57.63 | $57.63 | 1,034,127 |
| 2022-11-25 | $59.11 | $59.35 | $58.47 | $58.79 | $58.79 | 425,807 |
| 2022-11-23 | $58.00 | $59.52 | $57.77 | $59.35 | $59.35 | 843,676 |
| 2022-11-22 | $58.24 | $59.87 | $57.97 | $59.47 | $59.47 | 1,197,104 |
| 2022-11-21 | $57.07 | $57.29 | $56.26 | $57.25 | $57.25 | 889,558 |
| 2022-11-18 | $58.58 | $58.73 | $57.52 | $58.02 | $58.02 | 778,681 |
| 2022-11-17 | $57.85 | $58.76 | $57.37 | $58.58 | $58.58 | 899,679 |
| 2022-11-16 | $59.60 | $60.02 | $58.70 | $59.32 | $59.32 | 1,669,552 |
| 2022-11-15 | $61.23 | $61.89 | $60.03 | $60.64 | $60.64 | 1,553,329 |
| 2022-11-14 | $59.20 | $61.00 | $59.20 | $60.48 | $60.48 | 1,810,316 |
| 2022-11-11 | $58.64 | $61.14 | $58.29 | $60.39 | $60.39 | 2,918,353 |
| 2022-11-10 | $55.29 | $56.24 | $54.73 | $56.22 | $56.22 | 1,590,215 |
| 2022-11-09 | $53.28 | $54.42 | $53.01 | $53.34 | $53.34 | 1,749,232 |
| 2022-11-08 | $53.25 | $55.17 | $53.03 | $54.09 | $54.09 | 2,239,438 |
| 2022-11-07 | $53.65 | $54.14 | $52.62 | $53.04 | $52.55 | 1,641,409 |
| 2022-11-04 | $51.69 | $53.92 | $51.27 | $53.70 | $53.70 | 2,663,728 |
| 2022-11-03 | $47.29 | $48.43 | $46.65 | $48.40 | $48.40 | 1,598,786 |
| 2022-11-02 | $49.84 | $50.10 | $47.91 | $47.99 | $47.99 | 1,466,688 |
| 2022-11-01 | $48.80 | $50.24 | $48.63 | $50.01 | $50.01 | 2,079,995 |
| 2022-10-31 | $46.43 | $47.93 | $46.36 | $46.97 | $46.97 | 2,039,622 |
| 2022-10-28 | $47.88 | $48.02 | $46.19 | $47.11 | $47.11 | 1,899,137 |
| 2022-10-27 | $48.72 | $48.84 | $47.60 | $48.35 | $48.35 | 1,702,713 |
| 2022-10-26 | $48.30 | $49.66 | $48.02 | $49.19 | $49.19 | 2,191,956 |
| 2022-10-25 | $45.30 | $47.69 | $45.17 | $47.35 | $47.35 | 1,805,948 |
| 2022-10-24 | $47.74 | $47.93 | $45.49 | $45.82 | $45.82 | 2,394,081 |
| 2022-10-21 | $46.39 | $48.83 | $45.97 | $48.78 | $48.78 | 2,711,662 |
| 2022-10-20 | $46.52 | $48.64 | $46.39 | $47.15 | $47.15 | 1,944,900 |
| 2022-10-19 | $46.90 | $47.24 | $46.01 | $46.41 | $46.41 | 1,221,825 |
| 2022-10-18 | $48.32 | $48.38 | $46.81 | $47.32 | $47.32 | 1,080,939 |
| 2022-10-17 | $48.18 | $48.89 | $47.05 | $47.65 | $47.65 | 1,161,044 |
| 2022-10-14 | $48.80 | $48.90 | $46.80 | $47.03 | $47.03 | 1,488,657 |
| 2022-10-13 | $46.70 | $49.41 | $46.54 | $48.75 | $48.75 | 1,403,858 |
| 2022-10-12 | $47.06 | $48.24 | $46.49 | $48.07 | $48.07 | 1,261,729 |
| 2022-10-11 | $46.98 | $48.18 | $46.20 | $47.28 | $47.28 | 1,433,155 |
| 2022-10-10 | $48.29 | $49.12 | $47.43 | $47.47 | $47.47 | 1,639,117 |
| 2022-10-07 | $47.66 | $48.83 | $47.44 | $47.91 | $47.91 | 1,866,368 |
| 2022-10-06 | $47.73 | $48.62 | $47.52 | $48.30 | $48.30 | 1,512,933 |
| 2022-10-05 | $47.98 | $49.01 | $47.60 | $48.63 | $48.63 | 1,418,660 |
| 2022-10-04 | $48.58 | $48.91 | $48.00 | $48.89 | $48.89 | 2,114,920 |
| 2022-10-03 | $45.78 | $48.08 | $45.74 | $47.74 | $47.74 | 1,713,192 |
| 2022-09-30 | $44.46 | $46.23 | $44.38 | $44.84 | $44.84 | 1,387,948 |
| 2022-09-29 | $44.99 | $45.20 | $43.30 | $44.80 | $44.80 | 1,738,872 |
| 2022-09-28 | $43.56 | $44.87 | $43.56 | $44.70 | $44.70 | 1,349,887 |
| 2022-09-27 | $43.75 | $44.13 | $43.30 | $43.63 | $43.63 | 1,299,416 |
| 2022-09-26 | $42.66 | $43.77 | $42.42 | $42.81 | $42.81 | 988,308 |
| 2022-09-23 | $44.16 | $44.26 | $42.83 | $43.45 | $43.45 | 1,610,236 |
| 2022-09-22 | $46.31 | $46.55 | $45.38 | $45.57 | $45.57 | 1,220,964 |
| 2022-09-21 | $47.51 | $47.59 | $45.36 | $45.36 | $45.36 | 1,219,397 |
| 2022-09-20 | $47.13 | $47.40 | $46.61 | $47.32 | $47.32 | 975,531 |
| 2022-09-19 | $45.75 | $47.85 | $45.67 | $47.85 | $47.85 | 927,013 |
| 2022-09-16 | $46.70 | $47.46 | $46.08 | $46.68 | $46.68 | 2,439,793 |
| 2022-09-15 | $46.73 | $47.96 | $46.51 | $46.76 | $46.76 | 1,265,418 |
| 2022-09-14 | $47.79 | $47.90 | $46.50 | $46.86 | $46.86 | 1,091,980 |
| 2022-09-13 | $48.00 | $49.07 | $47.76 | $48.21 | $48.21 | 1,484,388 |
| 2022-09-12 | $50.00 | $50.09 | $49.01 | $49.55 | $49.55 | 1,686,069 |
| 2022-09-09 | $48.03 | $49.35 | $48.03 | $49.20 | $49.20 | 1,269,742 |
| 2022-09-08 | $45.89 | $47.51 | $45.51 | $47.31 | $47.31 | 1,513,565 |
| 2022-09-07 | $44.56 | $45.81 | $44.31 | $45.73 | $45.73 | 1,639,822 |
| 2022-09-06 | $46.10 | $46.42 | $44.97 | $45.13 | $45.13 | 1,170,354 |
| 2022-09-02 | $46.47 | $46.90 | $45.59 | $45.69 | $45.69 | 1,049,543 |
| 2022-09-01 | $45.73 | $45.94 | $44.66 | $45.37 | $45.37 | 1,638,468 |
| 2022-08-31 | $47.25 | $47.87 | $46.70 | $47.07 | $47.07 | 1,770,286 |
| 2022-08-30 | $49.29 | $49.33 | $47.25 | $47.54 | $47.54 | 1,917,566 |
| 2022-08-29 | $50.19 | $50.63 | $49.05 | $49.77 | $49.77 | 1,832,636 |
| 2022-08-26 | $50.98 | $51.67 | $50.16 | $51.37 | $51.37 | 2,694,339 |
| 2022-08-25 | $49.95 | $50.69 | $49.21 | $50.63 | $50.63 | 1,412,794 |
| 2022-08-24 | $48.69 | $49.27 | $48.40 | $49.23 | $49.23 | 879,666 |
| 2022-08-23 | $48.40 | $50.16 | $48.28 | $49.38 | $49.38 | 1,330,726 |
| 2022-08-22 | $47.62 | $48.08 | $47.20 | $47.69 | $47.69 | 1,108,775 |
| 2022-08-19 | $48.79 | $48.98 | $48.11 | $48.40 | $48.40 | 1,033,492 |
| 2022-08-18 | $48.50 | $49.63 | $48.41 | $49.42 | $49.42 | 1,199,802 |
| 2022-08-17 | $48.41 | $48.58 | $47.76 | $48.16 | $48.16 | 1,370,402 |
| 2022-08-16 | $49.08 | $49.41 | $48.46 | $49.32 | $49.32 | 918,137 |
| 2022-08-15 | $47.77 | $48.59 | $47.29 | $48.58 | $48.58 | 1,545,951 |
| 2022-08-12 | $48.29 | $49.24 | $47.95 | $49.18 | $49.18 | 891,968 |
| 2022-08-11 | $48.76 | $49.86 | $48.47 | $48.60 | $48.60 | 1,436,268 |
| 2022-08-10 | $47.95 | $48.68 | $47.60 | $48.30 | $48.30 | 1,472,924 |
| 2022-08-09 | $47.78 | $47.91 | $47.06 | $47.83 | $47.10 | 1,379,212 |
| 2022-08-08 | $48.19 | $48.88 | $47.26 | $47.63 | $46.90 | 1,627,842 |
| 2022-08-05 | $46.20 | $47.81 | $45.80 | $47.45 | $46.72 | 1,406,165 |
| 2022-08-04 | $46.69 | $46.86 | $46.11 | $46.30 | $45.59 | 1,316,429 |
| 2022-08-03 | $47.00 | $47.06 | $45.88 | $46.46 | $45.75 | 1,554,338 |
| 2022-08-02 | $47.69 | $47.95 | $46.73 | $46.79 | $46.07 | 1,537,883 |
| 2022-08-01 | $49.25 | $49.25 | $47.29 | $47.93 | $47.20 | 1,527,689 |
| 2022-07-29 | $48.19 | $50.22 | $47.75 | $49.80 | $49.04 | 2,067,676 |
| 2022-07-28 | $49.17 | $49.80 | $46.74 | $47.88 | $47.15 | 2,096,359 |
| 2022-07-27 | $48.70 | $48.92 | $46.44 | $48.32 | $47.58 | 2,375,850 |
| 2022-07-26 | $49.61 | $49.61 | $48.66 | $48.84 | $48.09 | 1,167,282 |
| 2022-07-25 | $49.08 | $50.07 | $48.77 | $49.21 | $48.46 | 1,679,237 |
| 2022-07-22 | $50.20 | $50.24 | $47.93 | $48.07 | $47.33 | 1,262,302 |
| 2022-07-21 | $48.09 | $49.25 | $47.58 | $49.24 | $48.49 | 1,214,025 |
| 2022-07-20 | $49.08 | $49.61 | $48.47 | $48.49 | $47.75 | 1,107,091 |
| 2022-07-19 | $47.67 | $49.20 | $47.42 | $49.08 | $48.33 | 1,400,165 |
| 2022-07-18 | $48.44 | $48.97 | $47.64 | $47.82 | $47.09 | 1,535,364 |
| 2022-07-15 | $46.35 | $47.07 | $45.28 | $46.96 | $46.24 | 1,219,673 |
| 2022-07-14 | $46.10 | $46.66 | $44.70 | $45.94 | $45.24 | 2,542,328 |
| 2022-07-13 | $47.67 | $48.87 | $47.10 | $48.24 | $47.50 | 1,429,372 |
| 2022-07-12 | $48.45 | $49.45 | $48.29 | $48.36 | $47.62 | 1,309,538 |
| 2022-07-11 | $49.61 | $50.17 | $49.06 | $49.25 | $48.50 | 1,188,861 |
| 2022-07-08 | $51.13 | $51.36 | $50.13 | $51.14 | $50.36 | 1,645,289 |
| 2022-07-07 | $50.63 | $51.60 | $50.58 | $51.24 | $50.46 | 2,120,318 |
| 2022-07-06 | $47.81 | $48.82 | $46.71 | $48.76 | $48.01 | 2,231,237 |
| 2022-07-05 | $48.31 | $48.49 | $46.50 | $47.86 | $47.13 | 1,707,035 |
| 2022-07-01 | $49.13 | $50.12 | $48.41 | $50.11 | $49.34 | 1,288,774 |
| 2022-06-30 | $50.35 | $50.73 | $49.15 | $49.81 | $49.05 | 1,558,852 |
| 2022-06-29 | $52.56 | $52.56 | $50.86 | $51.45 | $50.66 | 1,056,863 |
| 2022-06-28 | $52.59 | $53.36 | $51.66 | $51.87 | $51.08 | 1,182,536 |
| 2022-06-27 | $52.10 | $52.68 | $51.31 | $51.59 | $50.80 | 2,047,470 |
| 2022-06-24 | $49.61 | $52.07 | $49.44 | $51.50 | $50.71 | 2,503,217 |
| 2022-06-23 | $51.99 | $52.40 | $48.90 | $49.54 | $48.78 | 2,853,351 |
| 2022-06-22 | $53.55 | $53.84 | $52.52 | $52.85 | $52.04 | 1,530,205 |
| 2022-06-21 | $55.80 | $56.31 | $55.25 | $55.32 | $54.47 | 1,097,811 |
| 2022-06-17 | $55.77 | $56.16 | $54.83 | $55.45 | $54.60 | 2,338,060 |
| 2022-06-16 | $56.00 | $57.11 | $55.50 | $56.20 | $55.34 | 1,532,064 |
| 2022-06-15 | $58.16 | $58.35 | $56.42 | $57.65 | $56.77 | 1,024,313 |
| 2022-06-14 | $57.73 | $57.92 | $56.57 | $57.21 | $56.34 | 1,064,310 |
| 2022-06-13 | $58.15 | $58.86 | $56.37 | $57.73 | $56.85 | 1,188,388 |
| 2022-06-10 | $59.82 | $60.68 | $59.39 | $60.11 | $59.19 | 944,336 |
| 2022-06-09 | $62.59 | $62.89 | $61.03 | $61.10 | $60.17 | 928,491 |
| 2022-06-08 | $64.00 | $64.26 | $63.17 | $63.30 | $62.33 | 821,975 |
| 2022-06-07 | $63.30 | $64.97 | $63.30 | $64.89 | $63.90 | 899,162 |
| 2022-06-06 | $64.10 | $64.68 | $63.52 | $64.08 | $63.10 | 1,186,603 |
| 2022-06-03 | $63.60 | $64.18 | $62.97 | $63.44 | $62.47 | 867,753 |
| 2022-06-02 | $63.50 | $64.52 | $63.35 | $64.40 | $63.42 | 1,327,776 |
| 2022-06-01 | $62.09 | $62.75 | $61.15 | $61.99 | $61.04 | 1,310,253 |
| 2022-05-31 | $63.30 | $64.15 | $61.28 | $61.78 | $60.84 | 2,141,203 |
| 2022-05-27 | $62.11 | $62.80 | $61.27 | $62.76 | $61.80 | 1,087,774 |
| 2022-05-26 | $61.05 | $61.52 | $60.02 | $61.18 | $60.24 | 847,170 |
| 2022-05-25 | $60.44 | $61.33 | $60.22 | $61.05 | $60.12 | 1,014,170 |
| 2022-05-24 | $60.15 | $61.22 | $59.35 | $61.05 | $60.12 | 1,343,340 |
| 2022-05-23 | $60.52 | $61.14 | $59.78 | $60.46 | $59.54 | 1,615,439 |
| 2022-05-20 | $58.97 | $59.13 | $57.76 | $59.06 | $58.16 | 1,623,830 |
| 2022-05-19 | $56.06 | $58.92 | $56.06 | $58.21 | $57.32 | 1,920,390 |
| 2022-05-18 | $56.69 | $57.20 | $55.63 | $55.88 | $55.03 | 1,857,969 |
| 2022-05-17 | $54.76 | $57.03 | $54.54 | $56.97 | $56.10 | 1,982,688 |
| 2022-05-16 | $54.15 | $54.56 | $53.36 | $53.93 | $53.11 | 1,759,941 |
| 2022-05-13 | $55.00 | $56.00 | $54.06 | $55.06 | $52.99 | 2,722,377 |
| 2022-05-12 | $56.00 | $56.53 | $54.03 | $54.70 | $52.64 | 2,840,973 |
| 2022-05-11 | $58.50 | $59.04 | $56.93 | $57.04 | $54.90 | 1,405,449 |
| 2022-05-10 | $59.09 | $59.31 | $57.08 | $57.71 | $55.54 | 1,895,281 |
| 2022-05-09 | $59.46 | $59.92 | $58.14 | $58.38 | $56.19 | 1,856,075 |
| 2022-05-06 | $61.70 | $61.84 | $59.89 | $61.41 | $59.10 | 1,430,237 |
| 2022-05-05 | $64.95 | $65.03 | $61.43 | $62.59 | $60.24 | 1,260,831 |
| 2022-05-04 | $62.75 | $65.19 | $62.30 | $64.93 | $62.49 | 1,234,393 |
| 2022-05-03 | $61.93 | $63.46 | $61.93 | $62.76 | $60.40 | 1,250,646 |
| 2022-05-02 | $61.48 | $62.03 | $60.59 | $61.87 | $59.54 | 1,083,441 |
| 2022-04-29 | $64.07 | $65.16 | $62.20 | $62.27 | $59.93 | 1,242,023 |
| 2022-04-28 | $63.00 | $63.96 | $61.26 | $63.00 | $60.63 | 992,625 |
| 2022-04-27 | $63.49 | $64.47 | $62.73 | $62.92 | $60.55 | 1,073,872 |
| 2022-04-26 | $64.25 | $64.30 | $61.96 | $62.07 | $59.74 | 1,465,562 |
| 2022-04-25 | $64.32 | $64.77 | $62.27 | $64.29 | $61.87 | 2,091,478 |
| 2022-04-22 | $67.59 | $68.07 | $65.53 | $66.14 | $63.65 | 1,414,198 |
| 2022-04-21 | $71.05 | $71.44 | $67.01 | $68.17 | $65.61 | 1,997,575 |
| 2022-04-20 | $72.00 | $72.23 | $70.50 | $71.79 | $69.09 | 1,075,134 |
| 2022-04-19 | $72.37 | $73.18 | $72.12 | $72.68 | $69.95 | 679,246 |
| 2022-04-18 | $73.08 | $73.99 | $72.66 | $73.22 | $70.47 | 597,590 |
| 2022-04-14 | $74.34 | $74.72 | $72.66 | $72.79 | $70.05 | 878,501 |
| 2022-04-13 | $73.81 | $74.64 | $73.64 | $74.60 | $71.80 | 878,461 |
| 2022-04-12 | $74.97 | $75.48 | $73.25 | $73.39 | $70.63 | 667,721 |
| 2022-04-11 | $73.71 | $73.91 | $72.49 | $73.54 | $70.78 | 652,294 |
| 2022-04-08 | $73.99 | $74.83 | $73.57 | $73.83 | $71.05 | 618,967 |
| 2022-04-07 | $72.89 | $74.02 | $72.39 | $73.43 | $70.67 | 606,337 |
| 2022-04-06 | $73.85 | $74.40 | $71.96 | $72.89 | $70.15 | 996,198 |
| 2022-04-05 | $77.63 | $78.00 | $74.05 | $74.22 | $71.43 | 1,688,774 |
| 2022-04-04 | $78.76 | $79.32 | $77.37 | $78.00 | $75.07 | 861,502 |
| 2022-04-01 | $76.43 | $78.18 | $76.27 | $78.17 | $75.23 | 976,447 |
| 2022-03-31 | $76.95 | $77.78 | $75.88 | $75.90 | $73.05 | 880,488 |
| 2022-03-30 | $77.00 | $77.80 | $76.33 | $76.84 | $73.95 | 708,649 |
| 2022-03-29 | $75.64 | $76.73 | $74.92 | $76.43 | $73.56 | 788,291 |
| 2022-03-28 | $77.00 | $77.00 | $75.03 | $76.26 | $73.39 | 617,271 |
| 2022-03-25 | $77.00 | $77.81 | $76.31 | $77.66 | $74.74 | 867,856 |
| 2022-03-24 | $76.40 | $77.49 | $75.77 | $77.11 | $74.21 | 1,186,383 |
| 2022-03-23 | $77.10 | $78.44 | $76.82 | $77.57 | $74.65 | 839,076 |
| 2022-03-22 | $77.08 | $78.72 | $76.23 | $76.55 | $73.67 | 1,045,000 |
| 2022-03-21 | $74.99 | $77.61 | $74.95 | $77.07 | $74.17 | 1,054,160 |
| 2022-03-18 | $72.55 | $74.35 | $72.10 | $74.31 | $71.52 | 1,758,482 |
| 2022-03-17 | $71.00 | $73.41 | $70.81 | $73.08 | $70.33 | 1,119,856 |
| 2022-03-16 | $69.36 | $70.50 | $68.67 | $70.47 | $67.82 | 915,528 |
| 2022-03-15 | $68.00 | $68.75 | $67.30 | $68.42 | $65.85 | 1,365,483 |
| 2022-03-14 | $72.93 | $72.94 | $69.04 | $69.53 | $66.92 | 1,555,763 |
| 2022-03-11 | $74.56 | $75.61 | $73.91 | $74.07 | $71.29 | 1,308,599 |
| 2022-03-10 | $75.50 | $76.78 | $74.66 | $75.30 | $72.47 | 1,749,036 |
| 2022-03-09 | $73.46 | $76.00 | $72.47 | $74.87 | $72.06 | 1,822,164 |
| 2022-03-08 | $73.11 | $76.36 | $73.11 | $74.83 | $72.02 | 1,539,116 |
| 2022-03-07 | $76.23 | $76.51 | $73.45 | $74.28 | $71.49 | 1,395,690 |
| 2022-03-04 | $75.37 | $76.62 | $73.84 | $76.60 | $73.72 | 1,228,217 |
| 2022-03-03 | $73.85 | $75.57 | $73.21 | $75.23 | $72.40 | 1,320,369 |
| 2022-03-02 | $72.37 | $73.37 | $71.19 | $72.91 | $70.17 | 1,361,715 |
| 2022-03-01 | $70.21 | $73.23 | $70.08 | $71.83 | $69.13 | 1,871,088 |
| 2022-02-28 | $68.13 | $69.94 | $67.93 | $69.39 | $66.78 | 1,386,499 |
| 2022-02-25 | $66.39 | $68.80 | $66.38 | $68.79 | $66.20 | 949,400 |
| 2022-02-24 | $64.28 | $66.19 | $64.21 | $66.05 | $63.57 | 1,164,498 |
| 2022-02-23 | $67.24 | $67.58 | $66.05 | $66.25 | $63.76 | 925,588 |
| 2022-02-22 | $67.81 | $68.39 | $66.34 | $66.90 | $64.38 | 910,901 |
| 2022-02-18 | $68.02 | $68.47 | $66.77 | $67.59 | $65.05 | 863,490 |
| 2022-02-17 | $68.21 | $68.38 | $66.86 | $67.27 | $64.74 | 975,607 |
| 2022-02-16 | $67.79 | $68.73 | $67.53 | $68.63 | $66.05 | 934,885 |
| 2022-02-15 | $65.72 | $67.36 | $65.44 | $67.33 | $64.80 | 998,306 |
| 2022-02-14 | $66.24 | $66.77 | $64.56 | $66.31 | $63.82 | 1,177,002 |
| 2022-02-11 | $66.30 | $68.26 | $65.79 | $67.17 | $63.68 | 1,647,653 |
| 2022-02-10 | $67.67 | $69.31 | $66.85 | $67.20 | $63.71 | 1,451,542 |
| 2022-02-09 | $66.54 | $67.99 | $65.74 | $67.82 | $64.30 | 1,300,590 |
| 2022-02-08 | $64.24 | $65.74 | $63.91 | $65.62 | $62.21 | 1,072,767 |
| 2022-02-07 | $63.60 | $64.06 | $62.68 | $63.67 | $60.37 | 889,370 |
| 2022-02-04 | $62.33 | $63.54 | $61.80 | $63.21 | $59.93 | 989,183 |
| 2022-02-03 | $63.99 | $64.02 | $62.67 | $63.18 | $59.90 | 1,020,333 |
| 2022-02-02 | $65.40 | $65.40 | $63.38 | $64.03 | $60.71 | 1,325,442 |
| 2022-02-01 | $64.89 | $65.43 | $63.95 | $65.16 | $61.78 | 933,119 |
| 2022-01-31 | $62.09 | $63.89 | $62.00 | $63.89 | $60.57 | 859,577 |
| 2022-01-28 | $63.30 | $63.30 | $61.30 | $62.57 | $59.32 | 1,096,415 |
| 2022-01-27 | $65.54 | $66.15 | $63.31 | $63.97 | $60.65 | 997,869 |
| 2022-01-26 | $65.92 | $66.87 | $64.01 | $64.61 | $61.26 | 1,395,844 |
| 2022-01-25 | $64.00 | $64.96 | $62.11 | $64.64 | $61.29 | 1,259,434 |
| 2022-01-24 | $64.00 | $64.83 | $62.50 | $64.82 | $61.46 | 1,464,147 |
| 2022-01-21 | $67.09 | $67.48 | $65.61 | $66.26 | $62.82 | 1,396,823 |
| 2022-01-20 | $68.90 | $69.98 | $67.51 | $68.01 | $64.48 | 1,357,510 |
| 2022-01-19 | $69.50 | $70.45 | $68.31 | $68.40 | $64.85 | 1,325,939 |
| 2022-01-18 | $67.89 | $69.82 | $67.79 | $68.55 | $64.99 | 1,322,657 |
| 2022-01-14 | $67.03 | $68.25 | $66.62 | $67.80 | $64.28 | 853,577 |
| 2022-01-13 | $68.93 | $69.85 | $67.78 | $67.97 | $64.44 | 1,386,705 |
| 2022-01-12 | $68.25 | $69.53 | $68.07 | $69.21 | $65.62 | 2,301,815 |
| 2022-01-11 | $63.92 | $66.10 | $63.60 | $66.01 | $62.58 | 1,172,234 |
| 2022-01-10 | $64.35 | $64.85 | $62.83 | $63.86 | $60.55 | 898,534 |
| 2022-01-07 | $63.51 | $64.44 | $62.60 | $64.35 | $61.01 | 771,684 |
| 2022-01-06 | $62.59 | $63.01 | $61.69 | $62.55 | $59.30 | 1,080,245 |
| 2022-01-05 | $62.89 | $64.17 | $62.43 | $62.63 | $59.38 | 1,052,814 |
| 2022-01-04 | $62.11 | $63.22 | $61.77 | $62.58 | $59.33 | 693,478 |
| 2022-01-03 | $61.52 | $61.88 | $60.92 | $61.41 | $58.22 | 777,878 |
| 2021-12-31 | $61.14 | $61.91 | $60.90 | $61.71 | $58.51 | 445,335 |
| 2021-12-30 | $61.25 | $62.16 | $61.18 | $61.23 | $58.05 | 626,364 |
| 2021-12-29 | $60.82 | $61.48 | $60.35 | $60.88 | $57.72 | 526,497 |
| 2021-12-28 | $60.95 | $61.57 | $60.95 | $61.06 | $57.89 | 431,607 |
| 2021-12-27 | $60.03 | $61.34 | $59.97 | $61.31 | $58.13 | 601,614 |
| 2021-12-23 | $59.04 | $60.36 | $58.97 | $60.20 | $57.08 | 647,600 |
| 2021-12-22 | $58.98 | $59.40 | $58.49 | $59.36 | $56.28 | 652,026 |
| 2021-12-21 | $58.11 | $59.36 | $57.98 | $59.24 | $56.17 | 791,911 |
| 2021-12-20 | $57.18 | $57.58 | $56.44 | $57.42 | $54.44 | 925,263 |
| 2021-12-17 | $58.43 | $58.91 | $57.63 | $58.38 | $55.35 | 1,863,599 |
| 2021-12-16 | $58.55 | $59.37 | $57.59 | $58.36 | $55.33 | 2,718,913 |
| 2021-12-15 | $58.62 | $58.68 | $56.51 | $57.10 | $54.14 | 1,992,614 |
| 2021-12-14 | $59.26 | $60.59 | $59.09 | $59.32 | $56.24 | 830,611 |
| 2021-12-13 | $60.55 | $60.80 | $59.22 | $59.54 | $56.45 | 1,074,621 |
| 2021-12-10 | $61.15 | $61.50 | $60.28 | $60.46 | $57.32 | 724,118 |
| 2021-12-09 | $60.52 | $61.15 | $59.45 | $61.12 | $57.95 | 777,159 |
| 2021-12-08 | $59.76 | $60.87 | $59.60 | $60.31 | $57.18 | 533,604 |
| 2021-12-07 | $60.10 | $60.93 | $59.63 | $59.82 | $56.72 | 881,946 |
| 2021-12-06 | $59.11 | $59.36 | $57.60 | $58.77 | $55.72 | 633,709 |
| 2021-12-03 | $59.00 | $59.25 | $57.40 | $58.18 | $55.16 | 805,447 |
| 2021-12-02 | $57.50 | $58.71 | $57.40 | $58.69 | $55.64 | 1,116,220 |
| 2021-12-01 | $59.25 | $60.43 | $57.27 | $57.40 | $54.42 | 1,365,585 |
| 2021-11-30 | $59.29 | $59.60 | $57.39 | $58.50 | $55.46 | 1,491,753 |
| 2021-11-29 | $58.50 | $59.69 | $57.76 | $59.56 | $56.47 | 943,809 |
| 2021-11-26 | $57.24 | $58.00 | $56.27 | $57.71 | $54.72 | 704,104 |
| 2021-11-24 | $59.42 | $60.05 | $58.98 | $59.30 | $56.22 | 657,850 |
| 2021-11-23 | $58.65 | $59.91 | $58.59 | $59.23 | $56.16 | 805,683 |
| 2021-11-22 | $58.47 | $58.50 | $56.57 | $57.99 | $54.98 | 1,528,160 |
| 2021-11-19 | $59.77 | $60.58 | $59.65 | $59.68 | $56.58 | 645,111 |
| 2021-11-18 | $59.02 | $60.14 | $59.02 | $60.02 | $56.91 | 892,686 |
| 2021-11-17 | $60.17 | $60.91 | $58.98 | $59.43 | $56.35 | 908,216 |
| 2021-11-16 | $60.78 | $60.99 | $59.88 | $60.57 | $57.43 | 769,651 |
| 2021-11-15 | $62.01 | $62.16 | $60.73 | $60.79 | $57.64 | 815,017 |
| 2021-11-12 | $61.36 | $62.82 | $60.86 | $62.46 | $59.22 | 974,774 |
| 2021-11-11 | $59.70 | $62.46 | $59.65 | $61.73 | $58.53 | 1,962,964 |
| 2021-11-10 | $59.52 | $60.02 | $58.06 | $58.21 | $55.19 | 791,339 |
| 2021-11-09 | $60.24 | $61.20 | $59.05 | $59.82 | $56.72 | 1,224,785 |
| 2021-11-08 | $60.52 | $62.49 | $60.49 | $61.80 | $57.63 | 1,588,850 |
| 2021-11-05 | $59.00 | $59.55 | $58.43 | $59.40 | $55.39 | 832,653 |
| 2021-11-04 | $59.34 | $59.61 | $58.17 | $58.93 | $54.95 | 929,300 |
| 2021-11-03 | $60.10 | $60.18 | $58.50 | $59.11 | $55.12 | 1,035,556 |
| 2021-11-02 | $60.14 | $60.54 | $59.42 | $60.18 | $56.12 | 784,506 |
| 2021-11-01 | $60.12 | $60.92 | $59.92 | $60.51 | $56.43 | 635,759 |
| 2021-10-29 | $60.94 | $61.35 | $59.92 | $59.99 | $55.94 | 1,089,319 |
| 2021-10-28 | $61.93 | $62.44 | $61.34 | $61.79 | $57.62 | 1,005,189 |
| 2021-10-27 | $63.00 | $63.62 | $61.05 | $61.31 | $57.17 | 1,137,192 |
| 2021-10-26 | $65.50 | $65.62 | $64.12 | $64.38 | $60.04 | 788,475 |
| 2021-10-25 | $64.41 | $65.91 | $63.84 | $65.59 | $61.16 | 829,221 |
| 2021-10-22 | $65.89 | $65.97 | $63.87 | $64.14 | $59.81 | 1,003,869 |
| 2021-10-21 | $64.50 | $64.78 | $63.01 | $64.35 | $60.01 | 962,212 |
| 2021-10-20 | $65.65 | $66.13 | $65.36 | $65.70 | $61.27 | 1,084,293 |
| 2021-10-19 | $65.54 | $66.42 | $64.97 | $66.11 | $61.65 | 1,128,465 |
| 2021-10-18 | $64.54 | $65.78 | $64.12 | $65.12 | $60.73 | 1,088,154 |
| 2021-10-15 | $63.79 | $66.90 | $63.05 | $66.21 | $61.74 | 2,403,440 |
| 2021-10-14 | $60.95 | $63.42 | $60.54 | $62.99 | $58.74 | 1,986,550 |
| 2021-10-13 | $59.21 | $60.16 | $58.95 | $59.50 | $55.48 | 1,370,209 |
| 2021-10-12 | $58.87 | $59.15 | $58.33 | $58.89 | $54.92 | 871,432 |
| 2021-10-11 | $60.21 | $60.79 | $58.94 | $58.98 | $55.00 | 1,254,665 |
| 2021-10-08 | $58.94 | $58.99 | $57.85 | $58.60 | $54.65 | 990,139 |
| 2021-10-07 | $57.35 | $58.96 | $57.35 | $58.31 | $54.38 | 1,057,344 |
| 2021-10-06 | $55.54 | $56.64 | $55.30 | $56.20 | $52.41 | 1,282,344 |
| 2021-10-05 | $56.40 | $56.66 | $55.60 | $56.24 | $52.44 | 936,736 |
| 2021-10-04 | $57.75 | $57.87 | $56.35 | $56.52 | $52.71 | 749,800 |
| 2021-10-01 | $56.79 | $57.23 | $55.53 | $56.79 | $52.96 | 816,887 |
| 2021-09-30 | $56.54 | $56.87 | $55.55 | $56.14 | $52.35 | 1,695,959 |
| 2021-09-29 | $58.81 | $58.86 | $57.05 | $57.17 | $53.31 | 899,704 |
| 2021-09-28 | $58.73 | $58.73 | $56.99 | $58.20 | $54.27 | 782,334 |
| 2021-09-27 | $58.00 | $59.37 | $57.86 | $59.25 | $55.25 | 978,476 |
| 2021-09-24 | $56.71 | $58.22 | $56.71 | $57.95 | $54.04 | 656,284 |
| 2021-09-23 | $56.75 | $57.93 | $56.75 | $57.14 | $53.28 | 1,038,467 |
| 2021-09-22 | $57.52 | $58.09 | $56.67 | $56.75 | $52.92 | 800,489 |
| 2021-09-21 | $57.33 | $57.40 | $55.55 | $56.45 | $52.64 | 1,266,377 |
| 2021-09-20 | $56.00 | $56.97 | $54.92 | $56.88 | $53.04 | 1,462,214 |
| 2021-09-17 | $59.06 | $59.23 | $57.92 | $58.51 | $54.56 | 1,525,410 |
| 2021-09-16 | $60.85 | $60.93 | $58.83 | $59.14 | $55.15 | 1,071,043 |
| 2021-09-15 | $61.49 | $62.41 | $61.26 | $62.34 | $58.13 | 535,139 |
| 2021-09-14 | $61.29 | $61.53 | $60.29 | $60.77 | $56.67 | 560,245 |
| 2021-09-13 | $62.60 | $62.60 | $61.08 | $61.48 | $57.33 | 596,563 |
| 2021-09-10 | $61.26 | $63.33 | $61.26 | $61.87 | $57.69 | 832,921 |
| 2021-09-09 | $60.05 | $60.88 | $59.54 | $60.19 | $56.13 | 684,649 |
| 2021-09-08 | $62.01 | $62.31 | $60.00 | $60.01 | $55.96 | 884,164 |
| 2021-09-07 | $62.37 | $63.28 | $62.12 | $62.37 | $58.16 | 648,754 |
| 2021-09-03 | $62.76 | $63.13 | $62.29 | $62.64 | $58.41 | 514,483 |
| 2021-09-02 | $62.16 | $62.94 | $62.02 | $62.40 | $58.19 | 768,450 |
| 2021-09-01 | $61.87 | $62.25 | $60.73 | $61.73 | $57.56 | 807,180 |
| 2021-08-31 | $63.22 | $63.39 | $61.87 | $62.59 | $58.37 | 822,446 |
| 2021-08-30 | $63.32 | $63.67 | $62.56 | $63.04 | $58.79 | 774,678 |
| 2021-08-27 | $61.71 | $63.24 | $61.64 | $63.00 | $58.75 | 903,775 |
| 2021-08-26 | $61.88 | $62.00 | $60.87 | $61.20 | $57.07 | 833,860 |
| 2021-08-25 | $62.75 | $63.27 | $62.38 | $62.43 | $58.22 | 544,393 |
| 2021-08-24 | $63.77 | $64.18 | $62.76 | $63.06 | $58.80 | 1,202,160 |
| 2021-08-23 | $61.80 | $62.99 | $61.16 | $62.70 | $58.47 | 960,115 |
| 2021-08-20 | $60.75 | $61.42 | $60.41 | $60.79 | $56.69 | 903,722 |
| 2021-08-19 | $60.84 | $61.36 | $60.33 | $60.87 | $56.76 | 985,321 |
| 2021-08-18 | $62.17 | $63.75 | $61.80 | $62.52 | $58.30 | 962,013 |
| 2021-08-17 | $64.00 | $64.16 | $62.12 | $63.13 | $58.87 | 931,989 |
| 2021-08-16 | $65.81 | $65.95 | $64.03 | $64.84 | $60.46 | 691,802 |
| 2021-08-13 | $66.20 | $67.25 | $66.10 | $67.21 | $62.67 | 907,495 |
| 2021-08-12 | $66.28 | $66.28 | $65.44 | $66.01 | $61.56 | 849,462 |
| 2021-08-11 | $66.05 | $67.30 | $65.77 | $66.54 | $62.05 | 1,067,473 |
| 2021-08-10 | $65.19 | $66.80 | $65.06 | $66.53 | $61.21 | 994,339 |
| 2021-08-09 | $64.81 | $65.31 | $64.02 | $65.23 | $60.02 | 668,225 |
| 2021-08-06 | $65.36 | $66.36 | $64.98 | $65.41 | $60.18 | 758,444 |
| 2021-08-05 | $64.00 | $65.24 | $63.78 | $65.04 | $59.84 | 792,989 |
| 2021-08-04 | $65.00 | $65.39 | $64.61 | $64.66 | $59.49 | 757,496 |
| 2021-08-03 | $64.99 | $65.90 | $64.44 | $65.45 | $60.22 | 931,233 |
| 2021-08-02 | $66.90 | $67.57 | $64.53 | $64.62 | $59.46 | 1,495,239 |
| 2021-07-30 | $67.06 | $67.58 | $65.16 | $65.64 | $60.39 | 1,712,011 |
| 2021-07-29 | $66.49 | $67.75 | $66.32 | $67.71 | $62.30 | 1,227,897 |
| 2021-07-28 | $65.42 | $65.97 | $64.79 | $65.18 | $59.97 | 1,298,793 |
| 2021-07-27 | $64.22 | $65.26 | $63.35 | $64.99 | $59.80 | 926,481 |
| 2021-07-26 | $63.85 | $65.65 | $63.59 | $64.70 | $59.53 | 1,419,648 |
| 2021-07-23 | $63.27 | $63.40 | $62.01 | $63.08 | $58.04 | 1,000,900 |
| 2021-07-22 | $63.98 | $63.98 | $62.68 | $63.07 | $58.03 | 946,661 |
| 2021-07-21 | $62.25 | $64.00 | $62.25 | $63.55 | $58.47 | 1,131,668 |
| 2021-07-20 | $60.85 | $62.14 | $60.15 | $62.04 | $57.08 | 953,459 |
| 2021-07-19 | $60.00 | $60.99 | $59.39 | $60.87 | $56.00 | 1,373,265 |
| 2021-07-16 | $63.00 | $63.48 | $61.51 | $61.95 | $57.00 | 1,518,145 |
| 2021-07-15 | $64.65 | $65.55 | $63.25 | $63.96 | $58.85 | 940,620 |
| 2021-07-14 | $65.09 | $65.55 | $63.21 | $63.80 | $58.70 | 884,520 |
| 2021-07-13 | $64.70 | $65.29 | $63.96 | $64.39 | $59.24 | 899,315 |
| 2021-07-12 | $64.19 | $65.52 | $63.75 | $65.07 | $59.87 | 1,245,586 |
| 2021-07-09 | $64.31 | $65.53 | $63.72 | $65.18 | $59.97 | 1,071,571 |
| 2021-07-08 | $62.31 | $63.46 | $61.36 | $62.89 | $57.86 | 1,030,067 |
| 2021-07-07 | $63.21 | $64.04 | $62.33 | $63.99 | $58.88 | 1,304,633 |
| 2021-07-06 | $64.38 | $64.38 | $61.88 | $62.44 | $57.45 | 1,340,771 |
| 2021-07-02 | $63.40 | $64.39 | $63.11 | $64.19 | $59.06 | 682,646 |
| 2021-07-01 | $65.08 | $65.32 | $62.89 | $63.18 | $58.13 | 1,217,451 |
| 2021-06-30 | $64.81 | $65.03 | $64.17 | $64.32 | $59.18 | 1,061,219 |
| 2021-06-29 | $64.55 | $65.04 | $63.94 | $65.02 | $59.82 | 1,196,912 |
| 2021-06-28 | $64.70 | $64.85 | $63.77 | $64.45 | $59.30 | 1,167,998 |
| 2021-06-25 | $64.65 | $65.60 | $64.22 | $64.42 | $59.27 | 2,307,646 |
| 2021-06-24 | $63.43 | $64.37 | $62.95 | $63.66 | $58.57 | 1,015,802 |
| 2021-06-23 | $63.49 | $64.48 | $62.72 | $63.01 | $57.97 | 1,838,207 |
| 2021-06-22 | $62.05 | $62.59 | $61.11 | $62.30 | $57.32 | 1,599,736 |
| 2021-06-21 | $60.22 | $61.78 | $60.05 | $61.66 | $56.73 | 1,749,955 |
| 2021-06-18 | $59.36 | $60.04 | $59.01 | $59.48 | $54.73 | 2,404,953 |
| 2021-06-17 | $62.06 | $62.30 | $58.45 | $59.41 | $54.66 | 2,965,470 |
| 2021-06-16 | $62.49 | $62.97 | $61.91 | $62.68 | $57.67 | 2,215,137 |
| 2021-06-15 | $64.62 | $64.62 | $62.20 | $63.14 | $58.09 | 3,706,552 |
| 2021-06-14 | $66.61 | $66.64 | $65.30 | $65.80 | $60.54 | 1,307,295 |
| 2021-06-11 | $68.30 | $69.10 | $66.77 | $66.95 | $61.60 | 1,493,981 |
| 2021-06-10 | $67.00 | $67.92 | $66.51 | $66.98 | $61.63 | 1,509,900 |
| 2021-06-09 | $68.81 | $68.81 | $66.52 | $66.59 | $61.27 | 1,835,606 |
| 2021-06-08 | $68.52 | $69.83 | $67.99 | $68.86 | $63.36 | 1,599,903 |
| 2021-06-07 | $70.45 | $70.91 | $67.28 | $68.24 | $62.79 | 2,113,232 |
| 2021-06-04 | $70.03 | $71.44 | $69.04 | $71.15 | $65.46 | 1,560,283 |
| 2021-06-03 | $70.56 | $70.91 | $68.69 | $69.40 | $63.85 | 1,547,112 |
| 2021-06-02 | $71.39 | $72.29 | $70.46 | $71.86 | $66.12 | 1,585,438 |
| 2021-06-01 | $71.79 | $72.41 | $70.75 | $71.67 | $65.94 | 1,695,605 |
| 2021-05-28 | $69.02 | $70.03 | $68.13 | $69.74 | $64.17 | 1,736,954 |
| 2021-05-27 | $68.76 | $70.17 | $68.55 | $69.19 | $63.66 | 1,891,761 |
| 2021-05-26 | $67.36 | $68.07 | $66.83 | $67.25 | $61.87 | 1,617,047 |
| 2021-05-25 | $67.85 | $68.42 | $66.83 | $66.99 | $61.64 | 1,176,205 |
| 2021-05-24 | $69.15 | $69.30 | $67.80 | $68.05 | $62.61 | 1,262,092 |
| 2021-05-21 | $71.31 | $71.68 | $68.55 | $69.44 | $63.89 | 1,888,945 |
| 2021-05-20 | $71.81 | $72.29 | $70.35 | $70.92 | $65.25 | 1,046,868 |
| 2021-05-19 | $73.50 | $74.31 | $70.47 | $71.00 | $65.33 | 2,332,420 |
| 2021-05-18 | $79.81 | $80.07 | $76.52 | $76.56 | $70.44 | 1,239,244 |
| 2021-05-17 | $76.50 | $78.51 | $75.56 | $78.35 | $72.09 | 1,366,403 |
| 2021-05-14 | $76.85 | $77.66 | $74.80 | $76.30 | $70.20 | 1,313,521 |
| 2021-05-13 | $78.00 | $80.41 | $75.68 | $77.15 | $70.98 | 1,288,547 |
| 2021-05-12 | $80.89 | $82.04 | $78.37 | $78.70 | $72.41 | 1,544,792 |
| 2021-05-11 | $78.33 | $81.75 | $76.85 | $81.41 | $74.90 | 2,156,528 |
| 2021-05-10 | $79.12 | $83.29 | $79.00 | $80.45 | $74.02 | 4,687,734 |
| 2021-05-07 | $73.97 | $77.00 | $73.35 | $76.87 | $70.12 | 1,820,015 |
| 2021-05-06 | $73.12 | $73.17 | $71.59 | $72.82 | $66.42 | 1,233,365 |
| 2021-05-05 | $70.58 | $72.90 | $70.02 | $72.54 | $66.17 | 1,320,100 |
| 2021-05-04 | $69.61 | $70.00 | $68.38 | $69.64 | $63.52 | 852,625 |
| 2021-05-03 | $70.26 | $70.76 | $69.50 | $69.58 | $63.47 | 1,077,197 |
| 2021-04-30 | $71.09 | $72.25 | $69.17 | $69.41 | $63.31 | 1,659,793 |
| 2021-04-29 | $73.80 | $73.90 | $71.14 | $72.01 | $65.68 | 726,541 |
| 2021-04-28 | $72.84 | $73.21 | $71.21 | $73.02 | $66.60 | 696,087 |
| 2021-04-27 | $72.77 | $73.38 | $72.17 | $72.98 | $66.57 | 1,132,681 |
| 2021-04-26 | $72.42 | $73.46 | $71.81 | $72.89 | $66.49 | 1,239,782 |
| 2021-04-23 | $70.34 | $71.83 | $70.03 | $71.64 | $65.35 | 1,072,867 |
| 2021-04-22 | $71.59 | $71.59 | $68.94 | $69.12 | $63.05 | 1,453,747 |
| 2021-04-21 | $69.29 | $72.27 | $68.88 | $72.07 | $65.74 | 1,532,730 |
| 2021-04-20 | $74.02 | $74.29 | $70.87 | $71.39 | $65.12 | 1,332,382 |
| 2021-04-19 | $76.69 | $77.71 | $73.76 | $74.51 | $67.96 | 1,331,821 |
| 2021-04-16 | $75.15 | $76.73 | $75.15 | $76.20 | $69.50 | 941,505 |
| 2021-04-15 | $74.48 | $74.96 | $73.16 | $74.87 | $68.29 | 1,476,184 |
| 2021-04-14 | $72.03 | $74.43 | $71.79 | $73.43 | $66.98 | 907,644 |
| 2021-04-13 | $70.40 | $71.52 | $69.97 | $70.92 | $64.69 | 678,768 |
| 2021-04-12 | $70.55 | $70.72 | $69.89 | $70.39 | $64.21 | 947,673 |
| 2021-04-09 | $71.81 | $71.83 | $70.15 | $70.98 | $64.74 | 850,594 |
| 2021-04-08 | $71.21 | $73.00 | $70.39 | $72.47 | $66.10 | 937,132 |
| 2021-04-07 | $71.19 | $71.52 | $70.39 | $70.84 | $64.62 | 900,711 |
| 2021-04-06 | $71.92 | $73.29 | $71.10 | $71.40 | $65.13 | 1,303,197 |
| 2021-04-05 | $70.80 | $72.85 | $70.60 | $71.70 | $65.40 | 1,345,430 |
| 2021-04-01 | $68.50 | $69.55 | $68.10 | $69.41 | $63.31 | 1,121,497 |
| 2021-03-31 | $69.05 | $69.17 | $67.82 | $67.87 | $61.91 | 929,368 |
| 2021-03-30 | $67.82 | $68.67 | $67.42 | $68.09 | $62.11 | 1,102,638 |
| 2021-03-29 | $68.99 | $69.08 | $67.47 | $68.08 | $62.10 | 1,233,545 |
| 2021-03-26 | $67.64 | $69.61 | $66.95 | $69.42 | $63.32 | 1,469,013 |
| 2021-03-25 | $65.23 | $66.31 | $63.95 | $65.82 | $60.04 | 2,317,505 |
| 2021-03-24 | $69.11 | $69.92 | $67.07 | $67.48 | $61.55 | 1,658,294 |
| 2021-03-23 | $70.97 | $71.70 | $67.89 | $68.17 | $62.18 | 1,844,400 |
| 2021-03-22 | $72.46 | $72.69 | $71.21 | $72.08 | $65.75 | 988,039 |
| 2021-03-19 | $72.75 | $73.11 | $71.10 | $72.14 | $65.80 | 1,509,316 |
| 2021-03-18 | $74.20 | $75.08 | $72.87 | $72.94 | $66.53 | 883,349 |
| 2021-03-17 | $73.11 | $74.81 | $72.56 | $74.28 | $67.75 | 758,750 |
| 2021-03-16 | $75.98 | $75.98 | $73.62 | $73.80 | $67.32 | 1,110,408 |
| 2021-03-15 | $77.77 | $78.20 | $74.92 | $75.77 | $69.11 | 1,174,174 |
| 2021-03-12 | $77.01 | $78.36 | $76.64 | $77.99 | $71.14 | 581,305 |
| 2021-03-11 | $77.14 | $79.62 | $76.43 | $78.21 | $71.34 | 1,693,282 |
| 2021-03-10 | $73.09 | $76.01 | $72.75 | $75.14 | $68.54 | 1,278,509 |
| 2021-03-09 | $71.94 | $73.50 | $70.67 | $72.97 | $66.56 | 1,357,402 |
| 2021-03-08 | $73.56 | $74.34 | $72.50 | $72.53 | $66.16 | 770,717 |
| 2021-03-05 | $72.98 | $74.07 | $70.12 | $73.74 | $67.26 | 1,050,926 |
| 2021-03-04 | $75.56 | $75.71 | $70.08 | $71.40 | $65.13 | 1,899,968 |
| 2021-03-03 | $75.78 | $78.13 | $75.49 | $76.99 | $70.23 | 1,271,931 |
| 2021-03-02 | $75.53 | $76.86 | $74.59 | $76.14 | $69.45 | 1,445,281 |
| 2021-03-01 | $72.82 | $75.27 | $72.60 | $74.89 | $68.31 | 1,334,124 |
| 2021-02-26 | $74.41 | $74.75 | $70.98 | $71.33 | $65.06 | 2,501,938 |
| 2021-02-25 | $77.87 | $78.40 | $75.03 | $75.08 | $68.48 | 1,259,409 |
| 2021-02-24 | $79.16 | $79.20 | $77.66 | $78.48 | $71.58 | 1,408,287 |
| 2021-02-23 | $79.43 | $79.94 | $76.04 | $79.27 | $72.30 | 1,724,884 |
| 2021-02-22 | $81.99 | $83.15 | $80.76 | $81.53 | $74.37 | 1,985,751 |
| 2021-02-19 | $76.05 | $79.49 | $75.73 | $79.42 | $72.44 | 1,925,721 |
| 2021-02-18 | $75.22 | $76.14 | $73.82 | $74.51 | $67.96 | 1,204,004 |
| 2021-02-17 | $73.32 | $74.74 | $72.91 | $74.33 | $67.80 | 1,188,366 |
| 2021-02-16 | $75.00 | $75.07 | $72.64 | $73.02 | $66.60 | 1,040,829 |
| 2021-02-12 | $70.42 | $72.50 | $70.32 | $72.46 | $66.09 | 689,490 |
| 2021-02-11 | $71.19 | $72.15 | $69.77 | $70.65 | $64.44 | 552,751 |
| 2021-02-10 | $72.47 | $72.92 | $70.66 | $71.50 | $65.22 | 789,731 |
| 2021-02-09 | $70.40 | $71.19 | $69.38 | $71.06 | $64.82 | 679,337 |
| 2021-02-08 | $72.25 | $73.19 | $71.03 | $71.23 | $64.43 | 992,657 |
| 2021-02-05 | $69.95 | $72.27 | $69.69 | $71.46 | $64.64 | 1,379,658 |
| 2021-02-04 | $67.94 | $69.60 | $67.57 | $69.52 | $62.88 | 663,144 |
| 2021-02-03 | $68.81 | $68.90 | $67.84 | $67.89 | $61.41 | 1,142,250 |
| 2021-02-02 | $68.87 | $68.99 | $67.12 | $68.13 | $61.62 | 953,390 |
| 2021-02-01 | $67.75 | $68.95 | $66.86 | $68.87 | $62.29 | 903,814 |
| 2021-01-29 | $69.79 | $69.85 | $66.32 | $66.41 | $60.07 | 1,201,982 |
| 2021-01-28 | $68.40 | $69.82 | $67.85 | $69.15 | $62.55 | 1,060,709 |
| 2021-01-27 | $68.02 | $68.40 | $66.32 | $67.40 | $60.96 | 1,061,362 |
| 2021-01-26 | $70.68 | $71.23 | $69.40 | $69.75 | $63.09 | 904,879 |
| 2021-01-25 | $71.55 | $71.74 | $68.90 | $69.79 | $63.12 | 901,650 |
| 2021-01-22 | $69.12 | $71.29 | $68.43 | $71.02 | $64.24 | 660,204 |
| 2021-01-21 | $70.20 | $70.78 | $69.65 | $70.41 | $63.69 | 490,951 |
| 2021-01-20 | $72.00 | $72.00 | $70.07 | $70.27 | $63.56 | 743,666 |
| 2021-01-19 | $70.24 | $71.64 | $70.04 | $70.90 | $64.13 | 1,033,409 |
| 2021-01-15 | $69.66 | $70.57 | $68.78 | $69.11 | $62.51 | 643,031 |
| 2021-01-14 | $70.24 | $71.69 | $68.80 | $71.00 | $64.22 | 758,225 |
| 2021-01-13 | $71.79 | $71.79 | $70.08 | $70.24 | $63.53 | 541,657 |
| 2021-01-12 | $71.00 | $71.98 | $70.05 | $71.81 | $64.95 | 912,082 |
| 2021-01-11 | $69.18 | $71.33 | $68.58 | $70.66 | $63.91 | 904,176 |
| 2021-01-08 | $71.09 | $71.46 | $69.95 | $71.44 | $64.62 | 888,346 |
| 2021-01-07 | $70.00 | $71.35 | $69.76 | $71.18 | $64.38 | 1,232,629 |
| 2021-01-06 | $68.57 | $69.70 | $68.12 | $68.95 | $62.37 | 1,074,708 |
| 2021-01-05 | $66.95 | $68.22 | $66.85 | $68.16 | $61.65 | 1,049,831 |
| 2021-01-04 | $67.38 | $68.50 | $66.85 | $67.27 | $60.85 | 1,482,361 |
| 2020-12-31 | $65.90 | $65.90 | $64.76 | $65.12 | $58.90 | 491,314 |
| 2020-12-30 | $64.27 | $65.88 | $64.27 | $65.82 | $59.53 | 738,630 |
| 2020-12-29 | $63.68 | $64.50 | $63.20 | $64.27 | $58.13 | 516,529 |
| 2020-12-28 | $65.00 | $65.18 | $63.24 | $63.53 | $57.46 | 410,652 |
| 2020-12-24 | $64.74 | $64.98 | $64.02 | $64.10 | $57.98 | 365,208 |
| 2020-12-23 | $63.43 | $64.46 | $63.40 | $64.41 | $58.26 | 1,081,155 |
| 2020-12-22 | $63.60 | $63.66 | $62.46 | $63.10 | $57.07 | 820,313 |
| 2020-12-21 | $61.44 | $63.84 | $61.01 | $63.79 | $57.70 | 775,796 |
| 2020-12-18 | $62.97 | $63.41 | $62.27 | $62.75 | $56.76 | 1,127,504 |
| 2020-12-17 | $62.56 | $63.60 | $62.50 | $62.91 | $56.90 | 1,082,985 |
| 2020-12-16 | $61.01 | $62.88 | $60.70 | $61.77 | $55.87 | 1,026,324 |
| 2020-12-15 | $60.48 | $60.58 | $60.00 | $60.53 | $54.75 | 550,770 |
| 2020-12-14 | $60.15 | $60.27 | $58.70 | $59.23 | $53.57 | 669,800 |
| 2020-12-11 | $58.74 | $59.87 | $58.71 | $59.76 | $54.05 | 536,667 |
| 2020-12-10 | $59.22 | $59.89 | $58.88 | $59.17 | $53.52 | 1,050,368 |
| 2020-12-09 | $60.55 | $60.79 | $58.66 | $59.48 | $53.80 | 1,030,998 |
| 2020-12-08 | $58.90 | $60.74 | $58.90 | $60.31 | $54.55 | 1,033,884 |
| 2020-12-07 | $60.69 | $60.83 | $58.94 | $59.26 | $53.60 | 793,950 |
| 2020-12-04 | $60.72 | $61.34 | $60.69 | $61.02 | $55.19 | 877,646 |
| 2020-12-03 | $60.71 | $61.19 | $60.08 | $60.31 | $54.55 | 1,061,334 |
| 2020-12-02 | $60.20 | $60.74 | $59.64 | $60.20 | $54.45 | 1,181,309 |
| 2020-12-01 | $60.50 | $60.98 | $59.79 | $60.15 | $54.41 | 1,021,708 |
| 2020-11-30 | $60.63 | $61.19 | $59.35 | $59.37 | $53.70 | 1,780,827 |
| 2020-11-27 | $60.55 | $61.28 | $60.38 | $60.85 | $55.04 | 494,551 |
| 2020-11-25 | $59.30 | $60.20 | $58.66 | $59.98 | $54.25 | 678,633 |
| 2020-11-24 | $58.81 | $59.99 | $58.71 | $59.51 | $53.83 | 1,121,857 |
| 2020-11-23 | $57.63 | $58.32 | $57.47 | $58.15 | $52.60 | 865,481 |
| 2020-11-20 | $56.69 | $57.45 | $56.51 | $56.83 | $51.40 | 1,232,120 |
| 2020-11-19 | $55.62 | $56.21 | $54.91 | $56.05 | $50.70 | 444,152 |
| 2020-11-18 | $56.38 | $56.64 | $55.32 | $55.87 | $50.53 | 608,922 |
| 2020-11-17 | $55.54 | $56.48 | $55.04 | $56.09 | $50.73 | 1,464,067 |
| 2020-11-16 | $55.29 | $55.99 | $55.05 | $55.54 | $50.24 | 681,649 |
| 2020-11-13 | $54.13 | $54.45 | $53.87 | $54.39 | $49.20 | 994,499 |
| 2020-11-12 | $54.41 | $55.32 | $53.29 | $53.58 | $48.46 | 1,006,163 |
| 2020-11-11 | $54.20 | $54.42 | $53.73 | $54.14 | $48.97 | 695,730 |
| 2020-11-10 | $54.43 | $54.86 | $53.51 | $54.16 | $48.99 | 894,905 |
| 2020-11-09 | $56.13 | $56.98 | $54.64 | $54.66 | $49.44 | 1,331,250 |
| 2020-11-06 | $54.89 | $55.34 | $54.51 | $55.13 | $49.41 | 584,644 |
| 2020-11-05 | $53.76 | $54.65 | $53.58 | $54.25 | $48.62 | 841,602 |
| 2020-11-04 | $54.04 | $54.20 | $52.71 | $52.88 | $47.40 | 570,808 |
| 2020-11-03 | $54.85 | $54.94 | $53.61 | $53.92 | $48.33 | 742,129 |
| 2020-11-02 | $52.87 | $54.29 | $52.79 | $54.21 | $48.59 | 1,241,885 |
| 2020-10-30 | $52.30 | $52.98 | $51.92 | $52.34 | $46.91 | 1,128,621 |
| 2020-10-29 | $51.02 | $52.56 | $50.83 | $52.51 | $47.06 | 1,144,416 |
| 2020-10-28 | $50.62 | $51.80 | $49.90 | $51.42 | $46.09 | 922,656 |
| 2020-10-27 | $51.25 | $52.65 | $51.15 | $51.95 | $46.56 | 1,561,868 |
| 2020-10-26 | $51.10 | $52.01 | $50.38 | $51.13 | $45.83 | 767,704 |
| 2020-10-23 | $50.44 | $52.19 | $50.17 | $51.95 | $46.56 | 1,026,875 |
| 2020-10-22 | $49.91 | $50.70 | $49.72 | $50.27 | $45.06 | 1,033,651 |
| 2020-10-21 | $49.72 | $50.68 | $49.54 | $49.91 | $44.73 | 1,135,670 |
| 2020-10-20 | $48.43 | $49.70 | $48.12 | $49.26 | $44.15 | 1,073,297 |
| 2020-10-19 | $48.15 | $49.06 | $47.64 | $47.80 | $42.84 | 649,927 |
| 2020-10-16 | $48.35 | $48.54 | $47.88 | $47.94 | $42.97 | 627,227 |
| 2020-10-15 | $46.83 | $48.38 | $46.80 | $47.98 | $43.00 | 710,799 |
| 2020-10-14 | $46.42 | $47.82 | $45.88 | $47.56 | $42.63 | 495,766 |
| 2020-10-13 | $47.90 | $48.03 | $47.18 | $47.39 | $42.48 | 471,936 |
| 2020-10-12 | $48.00 | $48.10 | $47.53 | $47.96 | $42.99 | 391,963 |
| 2020-10-09 | $48.26 | $48.48 | $47.77 | $48.08 | $43.09 | 912,932 |
| 2020-10-08 | $47.51 | $47.79 | $46.87 | $47.43 | $42.51 | 451,000 |
| 2020-10-07 | $46.57 | $48.14 | $46.37 | $47.15 | $42.26 | 794,878 |
| 2020-10-06 | $46.85 | $46.94 | $45.57 | $45.61 | $40.88 | 728,206 |
| 2020-10-05 | $45.85 | $47.15 | $45.77 | $46.79 | $41.94 | 776,742 |
| 2020-10-02 | $43.65 | $46.26 | $43.63 | $45.63 | $40.90 | 697,876 |
| 2020-10-01 | $45.44 | $45.69 | $44.15 | $44.49 | $39.88 | 868,305 |
| 2020-09-30 | $44.83 | $45.42 | $44.61 | $45.27 | $40.58 | 1,354,812 |
| 2020-09-29 | $44.75 | $45.01 | $44.43 | $44.45 | $39.84 | 993,914 |
| 2020-09-28 | $45.44 | $45.74 | $44.85 | $44.89 | $40.23 | 820,869 |
| 2020-09-25 | $44.17 | $44.62 | $43.98 | $44.48 | $39.87 | 636,088 |
| 2020-09-24 | $43.60 | $45.10 | $43.26 | $44.55 | $39.93 | 791,332 |
| 2020-09-23 | $45.08 | $45.35 | $43.93 | $43.95 | $39.39 | 785,642 |
| 2020-09-22 | $45.63 | $45.85 | $44.75 | $45.39 | $40.68 | 675,896 |
| 2020-09-21 | $45.37 | $45.50 | $44.12 | $45.17 | $40.49 | 981,351 |
| 2020-09-18 | $47.41 | $47.46 | $46.40 | $46.48 | $41.66 | 1,078,710 |
| 2020-09-17 | $46.49 | $47.34 | $46.20 | $47.19 | $42.30 | 796,838 |
| 2020-09-16 | $47.61 | $47.88 | $46.94 | $47.05 | $42.17 | 712,794 |
| 2020-09-15 | $47.99 | $48.25 | $47.20 | $47.29 | $42.39 | 539,052 |
| 2020-09-14 | $47.64 | $47.95 | $47.26 | $47.33 | $42.42 | 733,447 |
| 2020-09-11 | $46.33 | $47.22 | $46.18 | $46.89 | $42.03 | 948,923 |
| 2020-09-10 | $46.76 | $47.01 | $45.37 | $45.48 | $40.76 | 843,721 |
| 2020-09-09 | $46.66 | $47.37 | $46.45 | $46.87 | $42.01 | 1,062,508 |
| 2020-09-08 | $45.91 | $46.53 | $44.93 | $45.80 | $41.05 | 790,988 |
| 2020-09-04 | $47.18 | $47.51 | $45.96 | $46.98 | $42.11 | 630,732 |
| 2020-09-03 | $47.27 | $47.27 | $45.47 | $46.60 | $41.77 | 871,359 |
| 2020-09-02 | $48.57 | $48.63 | $47.41 | $47.98 | $43.00 | 761,386 |
| 2020-09-01 | $48.46 | $49.19 | $48.01 | $48.52 | $43.49 | 1,274,485 |
| 2020-08-31 | $48.54 | $48.70 | $48.02 | $48.10 | $43.11 | 783,174 |
| 2020-08-28 | $47.23 | $48.52 | $46.93 | $48.21 | $43.21 | 617,736 |
| 2020-08-27 | $47.57 | $47.67 | $46.06 | $46.32 | $41.52 | 461,342 |
| 2020-08-26 | $46.51 | $47.25 | $46.45 | $47.18 | $42.29 | 394,734 |
| 2020-08-25 | $46.78 | $46.90 | $45.97 | $46.28 | $41.48 | 413,030 |
| 2020-08-24 | $46.67 | $46.81 | $46.03 | $46.61 | $41.78 | 469,858 |
| 2020-08-21 | $45.92 | $46.24 | $45.72 | $45.99 | $41.22 | 461,654 |
| 2020-08-20 | $46.03 | $46.54 | $45.61 | $46.50 | $41.68 | 499,925 |
| 2020-08-19 | $46.86 | $47.55 | $46.66 | $46.73 | $41.88 | 762,026 |
| 2020-08-18 | $46.75 | $47.43 | $46.54 | $46.55 | $41.72 | 821,344 |
| 2020-08-17 | $46.00 | $46.72 | $45.73 | $45.93 | $41.17 | 539,467 |
| 2020-08-14 | $44.81 | $45.21 | $44.62 | $45.19 | $40.50 | 500,803 |
| 2020-08-13 | $45.00 | $45.78 | $44.52 | $44.87 | $40.22 | 664,608 |
| 2020-08-12 | $45.31 | $45.76 | $45.03 | $45.33 | $40.63 | 709,464 |
| 2020-08-11 | $45.46 | $45.56 | $44.34 | $44.52 | $39.90 | 908,151 |
| 2020-08-10 | $45.45 | $46.20 | $45.29 | $45.85 | $40.73 | 634,559 |
| 2020-08-07 | $45.59 | $45.79 | $44.54 | $45.06 | $40.03 | 835,225 |
| 2020-08-06 | $45.65 | $46.61 | $45.10 | $46.17 | $41.01 | 919,760 |
| 2020-08-05 | $44.75 | $45.72 | $44.75 | $45.28 | $40.22 | 654,540 |
| 2020-08-04 | $42.85 | $43.58 | $42.02 | $43.57 | $38.70 | 1,083,411 |
| 2020-08-03 | $44.24 | $44.57 | $43.71 | $44.16 | $39.23 | 666,530 |
| 2020-07-31 | $43.76 | $43.91 | $43.15 | $43.71 | $38.83 | 661,889 |
| 2020-07-30 | $43.27 | $44.09 | $43.08 | $43.83 | $38.93 | 882,795 |
| 2020-07-29 | $44.97 | $45.67 | $43.57 | $44.27 | $39.33 | 794,851 |
| 2020-07-28 | $45.44 | $45.58 | $44.37 | $44.88 | $39.87 | 964,234 |
| 2020-07-27 | $43.63 | $46.15 | $43.30 | $46.07 | $40.92 | 1,040,795 |
| 2020-07-24 | $42.94 | $43.33 | $42.25 | $43.08 | $38.27 | 928,759 |
| 2020-07-23 | $43.94 | $44.36 | $43.11 | $43.37 | $38.53 | 615,294 |
| 2020-07-22 | $43.49 | $43.90 | $42.98 | $43.72 | $38.84 | 870,168 |
| 2020-07-21 | $43.87 | $44.23 | $43.17 | $43.25 | $38.42 | 660,113 |
| 2020-07-20 | $43.51 | $43.96 | $43.04 | $43.79 | $38.90 | 795,272 |
| 2020-07-17 | $43.03 | $43.83 | $42.58 | $43.68 | $38.80 | 671,567 |
| 2020-07-16 | $42.25 | $43.09 | $41.92 | $42.63 | $37.87 | 687,095 |
| 2020-07-15 | $43.00 | $43.16 | $42.19 | $42.81 | $38.03 | 949,088 |
| 2020-07-14 | $40.92 | $42.55 | $40.72 | $42.47 | $37.73 | 986,018 |
| 2020-07-13 | $42.38 | $42.58 | $40.84 | $41.19 | $36.59 | 1,161,993 |
| 2020-07-10 | $40.61 | $41.69 | $40.00 | $41.66 | $37.01 | 880,575 |
| 2020-07-09 | $41.00 | $41.00 | $39.93 | $40.33 | $35.83 | 723,815 |
| 2020-07-08 | $40.40 | $40.82 | $39.91 | $40.65 | $36.11 | 762,453 |
| 2020-07-07 | $40.38 | $40.67 | $39.97 | $40.00 | $35.53 | 1,292,374 |
| 2020-07-06 | $40.00 | $40.74 | $39.53 | $40.74 | $36.19 | 1,159,785 |
| 2020-07-02 | $39.37 | $39.88 | $38.88 | $38.91 | $34.56 | 560,704 |
| 2020-07-01 | $39.86 | $39.93 | $38.13 | $38.59 | $34.28 | 921,118 |
| 2020-06-30 | $38.27 | $39.91 | $38.09 | $39.77 | $35.33 | 1,193,045 |
| 2020-06-29 | $38.04 | $38.58 | $37.94 | $38.37 | $34.08 | 400,037 |
| 2020-06-26 | $38.19 | $38.46 | $37.38 | $37.72 | $33.51 | 1,387,337 |
| 2020-06-25 | $37.49 | $38.35 | $37.17 | $38.32 | $34.04 | 621,034 |
| 2020-06-24 | $37.99 | $38.10 | $37.20 | $37.48 | $33.29 | 800,008 |
| 2020-06-23 | $38.08 | $38.58 | $37.90 | $38.32 | $34.04 | 548,658 |
| 2020-06-22 | $37.38 | $37.77 | $36.97 | $37.43 | $33.25 | 897,539 |
| 2020-06-19 | $37.58 | $37.82 | $36.93 | $37.80 | $33.58 | 1,541,564 |
| 2020-06-18 | $37.01 | $37.35 | $36.41 | $36.88 | $32.76 | 761,195 |
| 2020-06-17 | $37.35 | $37.87 | $37.33 | $37.60 | $33.40 | 525,520 |
| 2020-06-16 | $38.02 | $38.39 | $36.79 | $37.33 | $33.16 | 576,957 |
| 2020-06-15 | $35.90 | $37.58 | $35.45 | $37.22 | $33.06 | 853,240 |
| 2020-06-12 | $37.77 | $37.93 | $36.33 | $37.02 | $32.89 | 915,404 |
| 2020-06-11 | $37.79 | $37.94 | $35.91 | $36.07 | $32.04 | 1,192,299 |
| 2020-06-10 | $39.21 | $39.86 | $38.63 | $39.45 | $35.04 | 698,784 |
| 2020-06-09 | $37.92 | $39.14 | $37.42 | $38.93 | $34.58 | 611,252 |
| 2020-06-08 | $38.71 | $39.29 | $38.19 | $38.79 | $34.46 | 930,849 |
| 2020-06-05 | $39.48 | $40.31 | $38.73 | $38.95 | $34.60 | 981,580 |
| 2020-06-04 | $38.13 | $38.73 | $37.67 | $38.08 | $33.83 | 850,927 |
| 2020-06-03 | $37.95 | $38.82 | $37.61 | $38.29 | $34.01 | 1,029,947 |
| 2020-06-02 | $37.32 | $38.01 | $37.01 | $37.51 | $33.32 | 762,182 |
| 2020-06-01 | $36.13 | $37.21 | $36.10 | $36.85 | $32.73 | 617,358 |
| 2020-05-29 | $36.93 | $36.93 | $35.55 | $36.30 | $32.25 | 1,445,221 |
| 2020-05-28 | $36.90 | $37.11 | $36.57 | $36.79 | $32.68 | 993,809 |
| 2020-05-27 | $36.26 | $36.88 | $35.46 | $36.30 | $32.25 | 936,374 |
| 2020-05-26 | $36.53 | $36.53 | $35.48 | $35.97 | $31.95 | 669,710 |
| 2020-05-22 | $34.88 | $35.34 | $34.87 | $35.18 | $31.25 | 527,367 |
| 2020-05-21 | $35.73 | $35.90 | $35.05 | $35.48 | $31.52 | 404,176 |
| 2020-05-20 | $36.50 | $36.73 | $35.89 | $36.04 | $32.01 | 592,689 |
| 2020-05-19 | $35.71 | $36.25 | $35.37 | $35.91 | $31.90 | 631,478 |
| 2020-05-18 | $34.23 | $35.89 | $34.23 | $35.63 | $31.65 | 792,344 |
| 2020-05-15 | $32.82 | $33.71 | $32.59 | $32.81 | $29.15 | 735,590 |
| 2020-05-14 | $31.85 | $33.39 | $31.38 | $32.94 | $29.26 | 1,326,859 |
| 2020-05-13 | $33.24 | $33.45 | $32.23 | $32.60 | $28.96 | 683,250 |
| 2020-05-12 | $33.98 | $34.60 | $33.04 | $33.08 | $29.39 | 551,663 |
| 2020-05-11 | $33.53 | $34.09 | $33.21 | $33.87 | $29.91 | 658,924 |
| 2020-05-08 | $33.57 | $34.58 | $33.27 | $34.45 | $30.42 | 636,845 |
| 2020-05-07 | $32.95 | $33.64 | $32.26 | $32.91 | $29.06 | 828,081 |
| 2020-05-06 | $32.65 | $32.85 | $32.26 | $32.42 | $28.63 | 630,900 |
| 2020-05-05 | $32.91 | $33.50 | $32.26 | $32.34 | $28.56 | 925,989 |
| 2020-05-04 | $31.64 | $32.36 | $31.12 | $32.34 | $28.56 | 854,528 |
| 2020-05-01 | $31.47 | $32.01 | $31.22 | $31.76 | $28.04 | 536,679 |
| 2020-04-30 | $33.91 | $34.04 | $32.28 | $32.44 | $28.64 | 1,115,154 |
| 2020-04-29 | $34.36 | $34.78 | $34.06 | $34.64 | $30.59 | 567,766 |
| 2020-04-28 | $33.67 | $33.67 | $32.90 | $33.36 | $29.46 | 1,140,894 |
| 2020-04-27 | $31.20 | $32.60 | $30.89 | $32.57 | $28.76 | 1,330,561 |
| 2020-04-24 | $31.47 | $31.83 | $30.60 | $30.75 | $27.15 | 728,889 |
| 2020-04-23 | $30.44 | $31.29 | $30.23 | $30.88 | $27.27 | 829,973 |
| 2020-04-22 | $29.89 | $30.16 | $29.36 | $30.13 | $26.60 | 693,816 |
| 2020-04-21 | $28.21 | $29.32 | $28.05 | $29.02 | $25.62 | 660,234 |
| 2020-04-20 | $29.91 | $30.62 | $29.42 | $29.59 | $26.13 | 1,012,147 |
| 2020-04-17 | $29.42 | $30.36 | $29.42 | $30.26 | $26.72 | 717,431 |
| 2020-04-16 | $29.01 | $29.38 | $28.12 | $28.36 | $25.04 | 817,155 |
| 2020-04-15 | $29.34 | $29.98 | $28.85 | $28.87 | $25.49 | 867,529 |
| 2020-04-14 | $31.56 | $32.27 | $30.55 | $31.00 | $27.37 | 751,579 |
| 2020-04-13 | $31.21 | $31.57 | $29.86 | $30.88 | $27.27 | 815,839 |
| 2020-04-09 | $30.78 | $31.79 | $30.43 | $31.12 | $27.48 | 909,741 |
| 2020-04-08 | $29.66 | $30.37 | $29.38 | $30.18 | $26.65 | 674,635 |
| 2020-04-07 | $29.79 | $30.40 | $29.19 | $29.54 | $26.08 | 1,327,716 |
| 2020-04-06 | $28.59 | $28.60 | $27.57 | $28.40 | $25.08 | 735,986 |
| 2020-04-03 | $27.06 | $27.60 | $26.58 | $26.80 | $23.66 | 868,646 |
| 2020-04-02 | $26.95 | $28.17 | $26.38 | $27.34 | $24.14 | 747,594 |
| 2020-04-01 | $26.83 | $27.77 | $26.39 | $26.54 | $23.43 | 1,027,559 |
| 2020-03-31 | $27.76 | $29.14 | $27.66 | $28.16 | $24.86 | 866,986 |
| 2020-03-30 | $26.83 | $27.69 | $26.15 | $27.62 | $24.39 | 747,092 |
| 2020-03-27 | $27.13 | $27.54 | $26.38 | $26.59 | $23.48 | 716,036 |
| 2020-03-26 | $27.88 | $28.71 | $27.57 | $28.41 | $25.09 | 912,217 |
| 2020-03-25 | $26.59 | $28.77 | $25.67 | $27.50 | $24.28 | 1,028,200 |
| 2020-03-24 | $24.77 | $26.94 | $24.66 | $26.57 | $23.46 | 1,060,931 |
| 2020-03-23 | $25.02 | $25.40 | $23.43 | $23.53 | $20.78 | 1,434,494 |
| 2020-03-20 | $27.63 | $27.87 | $25.14 | $25.41 | $22.44 | 1,533,582 |
| 2020-03-19 | $25.52 | $27.53 | $24.50 | $27.13 | $23.96 | 1,270,733 |
| 2020-03-18 | $25.77 | $28.30 | $24.49 | $25.90 | $22.87 | 1,569,322 |
| 2020-03-17 | $27.92 | $30.22 | $27.26 | $27.89 | $24.63 | 2,085,015 |
| 2020-03-16 | $25.87 | $28.12 | $25.75 | $27.63 | $24.40 | 1,219,824 |
| 2020-03-13 | $28.52 | $29.37 | $27.45 | $29.29 | $25.86 | 1,299,875 |
| 2020-03-12 | $29.41 | $29.41 | $26.14 | $26.58 | $23.47 | 1,888,104 |
| 2020-03-11 | $34.00 | $34.13 | $31.11 | $31.53 | $27.84 | 1,388,525 |
| 2020-03-10 | $33.26 | $35.64 | $33.16 | $35.24 | $31.12 | 1,450,715 |
| 2020-03-09 | $32.48 | $32.77 | $30.86 | $32.01 | $28.26 | 1,294,130 |
| 2020-03-06 | $34.36 | $35.34 | $34.14 | $35.26 | $30.75 | 1,073,766 |
| 2020-03-05 | $34.93 | $35.49 | $34.83 | $35.36 | $30.84 | 910,825 |
| 2020-03-04 | $35.45 | $36.12 | $34.93 | $35.81 | $31.23 | 1,062,656 |
| 2020-03-03 | $35.31 | $35.92 | $34.10 | $34.67 | $30.24 | 1,754,096 |
| 2020-03-02 | $33.95 | $35.25 | $33.25 | $35.15 | $30.65 | 1,266,835 |
| 2020-02-28 | $32.14 | $33.76 | $31.89 | $33.65 | $29.35 | 1,637,104 |
| 2020-02-27 | $34.03 | $34.83 | $33.35 | $33.57 | $29.28 | 1,548,503 |
| 2020-02-26 | $35.30 | $35.76 | $34.81 | $35.03 | $30.55 | 882,572 |
| 2020-02-25 | $36.35 | $36.43 | $34.98 | $35.05 | $30.57 | 1,054,090 |
| 2020-02-24 | $36.15 | $36.25 | $35.53 | $36.14 | $31.52 | 1,029,912 |
| 2020-02-21 | $38.04 | $38.11 | $37.44 | $37.85 | $33.01 | 512,322 |
| 2020-02-20 | $38.61 | $39.24 | $38.30 | $38.30 | $33.40 | 407,847 |
| 2020-02-19 | $38.28 | $39.00 | $38.21 | $38.83 | $33.86 | 450,879 |
| 2020-02-18 | $38.31 | $38.49 | $37.61 | $38.16 | $33.28 | 824,463 |
| 2020-02-14 | $39.42 | $39.73 | $38.77 | $39.26 | $34.24 | 493,799 |
| 2020-02-13 | $39.48 | $39.67 | $39.09 | $39.46 | $34.41 | 556,918 |
| 2020-02-12 | $39.56 | $39.72 | $39.02 | $39.51 | $34.46 | 627,146 |
| 2020-02-11 | $38.86 | $39.42 | $38.68 | $38.94 | $33.96 | 935,384 |
| 2020-02-10 | $38.41 | $38.56 | $38.00 | $38.34 | $33.44 | 951,294 |
| 2020-02-07 | $38.90 | $39.13 | $38.50 | $38.64 | $33.70 | 496,529 |
| 2020-02-06 | $40.59 | $40.61 | $39.41 | $39.59 | $34.53 | 570,511 |
| 2020-02-05 | $40.88 | $41.08 | $39.94 | $40.14 | $35.01 | 635,364 |
| 2020-02-04 | $39.16 | $40.05 | $39.16 | $40.01 | $34.89 | 1,160,338 |
| 2020-02-03 | $38.13 | $38.37 | $37.63 | $38.20 | $33.31 | 756,881 |
| 2020-01-31 | $38.36 | $38.41 | $37.62 | $37.68 | $32.86 | 1,067,221 |
| 2020-01-30 | $38.14 | $38.89 | $37.97 | $38.87 | $33.90 | 716,856 |
| 2020-01-29 | $38.99 | $39.25 | $38.58 | $38.61 | $33.67 | 704,592 |
| 2020-01-28 | $38.33 | $39.00 | $37.79 | $38.87 | $33.90 | 895,487 |
| 2020-01-27 | $38.86 | $39.07 | $37.90 | $37.97 | $33.11 | 1,141,363 |
| 2020-01-24 | $40.77 | $40.77 | $39.65 | $39.85 | $34.75 | 1,148,585 |
| 2020-01-23 | $41.00 | $41.08 | $39.69 | $41.00 | $35.76 | 1,584,537 |
| 2020-01-22 | $42.42 | $42.59 | $41.61 | $41.85 | $36.50 | 916,335 |
| 2020-01-21 | $43.25 | $43.41 | $42.12 | $42.26 | $36.85 | 1,027,528 |
| 2020-01-17 | $43.91 | $44.19 | $43.56 | $43.93 | $38.31 | 675,205 |
| 2020-01-16 | $44.16 | $44.37 | $43.23 | $43.50 | $37.94 | 723,624 |
| 2020-01-15 | $44.07 | $44.17 | $43.53 | $43.82 | $38.21 | 448,899 |
| 2020-01-14 | $44.29 | $44.82 | $43.99 | $44.29 | $38.62 | 717,725 |
| 2020-01-13 | $43.21 | $44.48 | $43.00 | $44.41 | $38.73 | 649,229 |
| 2020-01-10 | $42.24 | $43.21 | $42.24 | $42.99 | $37.49 | 736,973 |
| 2020-01-09 | $41.99 | $42.33 | $41.79 | $42.24 | $36.84 | 575,350 |
| 2020-01-08 | $41.80 | $42.01 | $41.50 | $41.92 | $36.56 | 592,890 |
| 2020-01-07 | $41.41 | $41.88 | $41.35 | $41.68 | $36.35 | 592,851 |
| 2020-01-06 | $41.50 | $41.69 | $41.12 | $41.62 | $36.30 | 592,405 |
| 2020-01-03 | $42.01 | $42.38 | $41.39 | $41.55 | $36.23 | 793,309 |
| 2020-01-02 | $42.96 | $43.04 | $42.48 | $42.71 | $37.25 | 420,304 |
| 2019-12-31 | $42.51 | $42.53 | $42.27 | $42.48 | $37.05 | 530,226 |
| 2019-12-30 | $42.57 | $42.73 | $42.28 | $42.49 | $37.05 | 329,045 |
| 2019-12-27 | $43.38 | $43.38 | $42.53 | $42.57 | $37.12 | 289,994 |
| 2019-12-26 | $42.78 | $43.21 | $42.75 | $43.19 | $37.67 | 273,780 |
| 2019-12-24 | $42.80 | $42.87 | $42.55 | $42.59 | $37.14 | 212,192 |
| 2019-12-23 | $42.35 | $42.68 | $42.25 | $42.67 | $37.21 | 458,477 |
| 2019-12-20 | $42.86 | $43.00 | $42.29 | $42.29 | $36.88 | 1,168,743 |
| 2019-12-19 | $42.65 | $42.86 | $42.50 | $42.85 | $37.37 | 650,668 |
| 2019-12-18 | $42.05 | $42.73 | $42.03 | $42.63 | $37.18 | 1,292,691 |
| 2019-12-17 | $40.83 | $42.08 | $40.51 | $42.01 | $36.64 | 932,025 |
| 2019-12-16 | $42.12 | $42.22 | $41.18 | $41.23 | $35.96 | 660,195 |
| 2019-12-13 | $41.51 | $42.06 | $41.19 | $41.49 | $36.18 | 1,044,729 |
| 2019-12-12 | $40.05 | $41.27 | $39.93 | $41.22 | $35.95 | 756,307 |
| 2019-12-11 | $39.82 | $40.62 | $39.75 | $40.56 | $35.37 | 889,831 |
| 2019-12-10 | $39.47 | $39.77 | $39.34 | $39.64 | $34.57 | 682,178 |
| 2019-12-09 | $38.95 | $39.46 | $38.94 | $39.38 | $34.34 | 567,503 |
| 2019-12-06 | $39.00 | $39.29 | $38.77 | $38.81 | $33.85 | 683,748 |
| 2019-12-05 | $37.83 | $38.47 | $37.74 | $38.39 | $33.48 | 638,728 |
| 2019-12-04 | $37.48 | $38.24 | $37.48 | $37.70 | $32.88 | 767,058 |
| 2019-12-03 | $37.12 | $37.50 | $36.80 | $36.99 | $32.26 | 1,709,887 |
| 2019-12-02 | $37.99 | $38.32 | $37.62 | $37.95 | $33.10 | 693,472 |
| 2019-11-29 | $38.63 | $38.77 | $37.85 | $38.03 | $33.17 | 361,708 |
| 2019-11-27 | $38.10 | $38.65 | $37.80 | $38.52 | $33.59 | 468,408 |
| 2019-11-26 | $38.14 | $38.42 | $37.88 | $38.08 | $33.21 | 826,665 |
| 2019-11-25 | $38.13 | $38.44 | $37.92 | $38.20 | $33.31 | 406,617 |
| 2019-11-22 | $37.38 | $38.15 | $37.18 | $37.90 | $33.05 | 656,562 |
| 2019-11-21 | $36.92 | $37.45 | $36.80 | $37.10 | $32.35 | 620,736 |
| 2019-11-20 | $37.46 | $37.66 | $36.92 | $36.97 | $32.24 | 720,570 |
| 2019-11-19 | $37.87 | $37.87 | $36.89 | $37.59 | $32.78 | 507,605 |
| 2019-11-18 | $37.42 | $37.69 | $37.07 | $37.30 | $32.53 | 520,292 |
| 2019-11-15 | $37.28 | $37.99 | $37.28 | $37.72 | $32.89 | 378,205 |
| 2019-11-14 | $37.24 | $37.66 | $36.91 | $37.16 | $32.41 | 401,142 |
| 2019-11-13 | $37.37 | $37.89 | $37.33 | $37.34 | $32.56 | 481,197 |
| 2019-11-12 | $38.18 | $38.36 | $37.76 | $37.78 | $32.95 | 646,421 |
| 2019-11-11 | $37.37 | $38.14 | $37.19 | $38.08 | $33.21 | 691,929 |
| 2019-11-08 | $37.78 | $38.02 | $37.56 | $37.79 | $32.96 | 462,881 |
| 2019-11-07 | $37.37 | $38.18 | $37.30 | $38.02 | $33.16 | 951,062 |
| 2019-11-06 | $37.64 | $37.64 | $36.84 | $36.94 | $32.21 | 763,875 |
| 2019-11-05 | $38.08 | $38.58 | $37.70 | $37.97 | $32.76 | 847,047 |
| 2019-11-04 | $37.80 | $38.21 | $37.71 | $38.13 | $32.90 | 798,771 |
| 2019-11-01 | $35.93 | $37.36 | $35.93 | $37.35 | $32.22 | 772,177 |
| 2019-10-31 | $36.26 | $36.42 | $35.38 | $35.58 | $30.70 | 817,734 |
| 2019-10-30 | $36.55 | $36.72 | $35.93 | $36.52 | $31.51 | 1,115,558 |
| 2019-10-29 | $36.11 | $36.74 | $36.07 | $36.73 | $31.69 | 1,318,222 |
| 2019-10-28 | $36.29 | $36.70 | $36.12 | $36.41 | $31.41 | 782,951 |
| 2019-10-25 | $35.64 | $36.08 | $35.45 | $35.97 | $31.03 | 571,771 |
| 2019-10-24 | $36.33 | $36.94 | $35.20 | $35.43 | $30.57 | 1,172,120 |
| 2019-10-23 | $35.86 | $36.16 | $35.42 | $36.08 | $31.13 | 893,262 |
| 2019-10-22 | $34.77 | $35.41 | $34.68 | $35.34 | $30.49 | 566,383 |
| 2019-10-21 | $34.48 | $34.96 | $34.41 | $34.95 | $30.15 | 728,597 |
| 2019-10-18 | $33.67 | $34.43 | $33.67 | $33.88 | $29.23 | 573,592 |
| 2019-10-17 | $34.32 | $34.47 | $33.46 | $33.56 | $28.95 | 842,506 |
| 2019-10-16 | $34.08 | $34.63 | $34.01 | $34.09 | $29.41 | 448,544 |
| 2019-10-15 | $34.67 | $34.97 | $34.14 | $34.20 | $29.51 | 583,171 |
| 2019-10-14 | $34.00 | $35.20 | $33.82 | $34.91 | $30.12 | 728,281 |
| 2019-10-11 | $33.91 | $34.79 | $33.64 | $34.49 | $29.76 | 802,413 |
| 2019-10-10 | $32.89 | $33.55 | $32.53 | $33.28 | $28.71 | 649,557 |
| 2019-10-09 | $32.70 | $32.70 | $32.05 | $32.43 | $27.98 | 526,023 |
| 2019-10-08 | $32.66 | $32.80 | $32.25 | $32.35 | $27.91 | 656,249 |
| 2019-10-07 | $33.04 | $33.51 | $32.81 | $33.00 | $28.47 | 437,009 |
| 2019-10-04 | $32.67 | $33.03 | $32.54 | $33.00 | $28.47 | 504,467 |
| 2019-10-03 | $32.32 | $32.83 | $32.18 | $32.73 | $28.24 | 481,351 |
| 2019-10-02 | $32.61 | $32.70 | $32.10 | $32.53 | $28.06 | 644,802 |
| 2019-10-01 | $33.93 | $34.15 | $33.00 | $33.10 | $28.56 | 924,161 |
| 2019-09-30 | $34.01 | $34.26 | $33.83 | $34.13 | $29.45 | 696,768 |
| 2019-09-27 | $34.02 | $34.34 | $33.77 | $34.10 | $29.42 | 701,145 |
| 2019-09-26 | $33.94 | $34.14 | $33.78 | $33.91 | $29.26 | 423,816 |
| 2019-09-25 | $33.49 | $34.37 | $33.35 | $34.20 | $29.51 | 591,035 |
| 2019-09-24 | $34.76 | $35.00 | $33.43 | $33.59 | $28.98 | 676,878 |
| 2019-09-23 | $34.04 | $34.64 | $33.75 | $34.57 | $29.82 | 748,395 |
| 2019-09-20 | $34.80 | $35.14 | $34.45 | $34.49 | $29.76 | 788,294 |
| 2019-09-19 | $34.58 | $35.03 | $34.52 | $34.67 | $29.91 | 446,155 |
| 2019-09-18 | $34.80 | $35.01 | $34.35 | $34.68 | $29.92 | 890,903 |
| 2019-09-17 | $34.87 | $35.05 | $34.55 | $34.92 | $30.13 | 480,877 |
| 2019-09-16 | $35.65 | $35.65 | $34.84 | $35.14 | $30.32 | 852,018 |
| 2019-09-13 | $36.10 | $36.41 | $35.34 | $35.70 | $30.80 | 1,127,881 |
| 2019-09-12 | $34.79 | $35.50 | $34.13 | $35.33 | $30.48 | 671,363 |
| 2019-09-11 | $34.69 | $34.81 | $33.65 | $34.56 | $29.82 | 592,765 |
| 2019-09-10 | $33.73 | $34.52 | $33.47 | $34.51 | $29.77 | 740,363 |
| 2019-09-09 | $33.27 | $33.65 | $33.10 | $33.60 | $28.99 | 806,424 |
| 2019-09-06 | $33.00 | $33.56 | $32.71 | $33.11 | $28.57 | 942,800 |
| 2019-09-05 | $31.90 | $33.05 | $31.87 | $32.95 | $28.43 | 1,171,041 |
| 2019-09-04 | $31.99 | $32.19 | $31.50 | $31.60 | $27.26 | 538,349 |
| 2019-09-03 | $31.00 | $31.35 | $30.74 | $31.26 | $26.97 | 776,389 |
| 2019-08-30 | $31.49 | $31.88 | $31.28 | $31.60 | $27.26 | 934,365 |
| 2019-08-29 | $31.00 | $31.60 | $30.90 | $31.16 | $26.88 | 1,293,034 |
| 2019-08-28 | $29.80 | $30.61 | $29.47 | $30.39 | $26.22 | 782,799 |
| 2019-08-27 | $29.81 | $30.11 | $29.65 | $29.82 | $25.73 | 1,687,324 |
| 2019-08-26 | $29.70 | $29.83 | $29.39 | $29.53 | $25.48 | 725,405 |
| 2019-08-23 | $29.97 | $30.48 | $29.44 | $29.55 | $25.49 | 872,797 |
| 2019-08-22 | $30.18 | $30.36 | $30.00 | $30.17 | $26.03 | 784,398 |
| 2019-08-21 | $30.18 | $30.49 | $29.83 | $29.92 | $25.81 | 931,167 |
| 2019-08-20 | $30.21 | $30.35 | $29.82 | $30.16 | $26.02 | 773,537 |
| 2019-08-19 | $30.43 | $30.65 | $30.19 | $30.30 | $26.14 | 1,192,035 |
| 2019-08-16 | $29.98 | $30.09 | $29.66 | $29.91 | $25.80 | 918,761 |
| 2019-08-15 | $30.46 | $30.82 | $29.53 | $29.82 | $25.73 | 1,000,663 |
| 2019-08-14 | $31.11 | $31.22 | $30.60 | $30.62 | $26.42 | 947,149 |
| 2019-08-13 | $31.15 | $32.12 | $30.95 | $31.78 | $27.42 | 1,196,100 |
| 2019-08-12 | $31.70 | $31.87 | $31.00 | $31.06 | $26.80 | 891,462 |
| 2019-08-09 | $32.94 | $32.96 | $31.87 | $31.98 | $27.59 | 817,091 |
| 2019-08-08 | $32.44 | $33.40 | $32.44 | $33.28 | $28.71 | 999,959 |
| 2019-08-07 | $31.73 | $32.29 | $31.51 | $32.21 | $27.79 | 948,406 |
| 2019-08-06 | $32.49 | $32.56 | $31.86 | $32.36 | $27.58 | 927,414 |
| 2019-08-05 | $32.50 | $32.99 | $31.76 | $32.26 | $27.49 | 1,076,911 |
| 2019-08-02 | $34.02 | $34.45 | $33.06 | $33.11 | $28.21 | 1,110,036 |
| 2019-08-01 | $35.37 | $35.91 | $34.53 | $34.55 | $29.44 | 1,257,832 |
| 2019-07-31 | $36.86 | $37.04 | $35.62 | $35.79 | $30.50 | 907,766 |
| 2019-07-30 | $37.13 | $37.28 | $36.54 | $37.06 | $31.58 | 582,089 |
| 2019-07-29 | $37.36 | $37.41 | $36.76 | $37.25 | $31.74 | 518,977 |
| 2019-07-26 | $37.48 | $37.48 | $36.93 | $37.36 | $31.84 | 474,702 |
| 2019-07-25 | $37.76 | $37.97 | $37.12 | $37.42 | $31.89 | 744,188 |
| 2019-07-24 | $37.16 | $38.04 | $37.10 | $37.66 | $32.09 | 708,491 |
| 2019-07-23 | $37.68 | $38.31 | $37.36 | $37.40 | $31.87 | 809,630 |
| 2019-07-22 | $37.75 | $37.96 | $37.31 | $37.63 | $32.07 | 727,062 |
| 2019-07-19 | $37.42 | $38.11 | $37.17 | $37.63 | $32.07 | 914,092 |
| 2019-07-18 | $36.75 | $36.98 | $36.41 | $36.76 | $31.33 | 960,927 |
| 2019-07-17 | $37.34 | $37.76 | $36.86 | $36.88 | $31.43 | 573,795 |
| 2019-07-16 | $37.46 | $38.05 | $37.26 | $37.33 | $31.81 | 677,041 |
| 2019-07-15 | $37.09 | $37.67 | $36.99 | $37.40 | $31.87 | 781,773 |
| 2019-07-12 | $36.72 | $37.32 | $36.72 | $36.87 | $31.42 | 571,965 |
| 2019-07-11 | $36.75 | $36.92 | $36.50 | $36.85 | $31.40 | 923,485 |
| 2019-07-10 | $37.46 | $37.77 | $36.90 | $37.25 | $31.74 | 877,203 |
| 2019-07-09 | $37.60 | $37.64 | $36.43 | $37.25 | $31.74 | 1,133,055 |
| 2019-07-08 | $38.10 | $38.54 | $37.92 | $37.99 | $32.37 | 589,367 |
| 2019-07-05 | $37.74 | $38.33 | $37.30 | $38.16 | $32.52 | 423,914 |
| 2019-07-03 | $38.05 | $38.49 | $37.93 | $38.49 | $32.80 | 390,199 |
| 2019-07-02 | $38.23 | $38.32 | $37.25 | $38.05 | $32.42 | 935,529 |
| 2019-07-01 | $39.18 | $39.19 | $38.25 | $38.49 | $32.80 | 728,381 |
| 2019-06-28 | $39.11 | $39.11 | $38.33 | $38.85 | $33.11 | 1,004,613 |
| 2019-06-27 | $39.00 | $39.40 | $38.53 | $38.98 | $33.22 | 618,118 |
| 2019-06-26 | $38.76 | $39.05 | $38.35 | $39.02 | $33.25 | 769,335 |
| 2019-06-25 | $39.41 | $39.52 | $38.81 | $38.82 | $33.08 | 520,262 |
| 2019-06-24 | $39.16 | $39.52 | $38.68 | $39.45 | $33.62 | 681,810 |
| 2019-06-21 | $38.99 | $39.36 | $38.85 | $39.25 | $33.45 | 1,128,924 |
| 2019-06-20 | $39.00 | $39.33 | $38.63 | $39.00 | $33.23 | 692,743 |
| 2019-06-19 | $38.49 | $38.85 | $37.83 | $38.23 | $32.58 | 593,430 |
| 2019-06-18 | $37.73 | $38.89 | $37.73 | $38.61 | $32.90 | 674,957 |
| 2019-06-17 | $37.02 | $37.49 | $36.72 | $37.26 | $31.75 | 382,433 |
| 2019-06-14 | $37.27 | $37.42 | $36.86 | $36.99 | $31.52 | 462,462 |
| 2019-06-13 | $37.16 | $37.66 | $36.95 | $37.43 | $31.90 | 529,801 |
| 2019-06-12 | $37.00 | $37.42 | $36.89 | $36.92 | $31.46 | 471,738 |
| 2019-06-11 | $37.37 | $37.76 | $37.07 | $37.21 | $31.71 | 670,235 |
| 2019-06-10 | $36.46 | $36.57 | $36.09 | $36.36 | $30.98 | 740,758 |
| 2019-06-07 | $35.43 | $36.28 | $35.28 | $36.05 | $30.72 | 642,276 |
| 2019-06-06 | $35.27 | $35.43 | $34.88 | $35.24 | $30.03 | 423,579 |
| 2019-06-05 | $35.71 | $35.78 | $34.72 | $35.08 | $29.89 | 585,672 |
| 2019-06-04 | $35.00 | $35.46 | $34.57 | $35.44 | $30.20 | 517,901 |
| 2019-06-03 | $33.93 | $34.79 | $33.89 | $34.70 | $29.57 | 463,924 |
| 2019-05-31 | $33.34 | $33.86 | $33.15 | $33.73 | $28.74 | 613,177 |
| 2019-05-30 | $34.26 | $34.56 | $33.89 | $33.94 | $28.92 | 520,983 |
| 2019-05-29 | $33.47 | $34.19 | $33.34 | $34.16 | $29.11 | 702,349 |
| 2019-05-28 | $33.65 | $33.99 | $33.55 | $33.85 | $28.85 | 1,187,271 |
| 2019-05-24 | $33.76 | $33.96 | $33.40 | $33.48 | $28.53 | 593,792 |
| 2019-05-23 | $32.99 | $33.34 | $32.61 | $33.27 | $28.35 | 1,080,464 |
| 2019-05-22 | $34.39 | $34.39 | $33.44 | $33.48 | $28.53 | 982,961 |
| 2019-05-21 | $34.16 | $34.67 | $34.01 | $34.56 | $29.45 | 556,548 |
| 2019-05-20 | $34.53 | $34.80 | $34.24 | $34.31 | $29.24 | 493,138 |
| 2019-05-17 | $34.76 | $34.99 | $34.56 | $34.72 | $29.59 | 622,312 |
| 2019-05-16 | $35.42 | $35.66 | $35.07 | $35.09 | $29.90 | 686,538 |
| 2019-05-15 | $34.57 | $35.26 | $34.25 | $35.07 | $29.89 | 527,999 |
| 2019-05-14 | $34.97 | $35.24 | $34.65 | $35.02 | $29.84 | 686,038 |
| 2019-05-13 | $34.78 | $34.96 | $34.00 | $34.67 | $29.54 | 952,996 |
| 2019-05-10 | $35.42 | $35.84 | $34.84 | $35.65 | $30.38 | 1,447,121 |
| 2019-05-09 | $35.89 | $35.99 | $35.14 | $35.43 | $30.19 | 1,299,751 |
| 2019-05-08 | $36.24 | $36.80 | $36.07 | $36.31 | $30.94 | 736,385 |
| 2019-05-07 | $36.14 | $37.01 | $36.06 | $36.51 | $31.11 | 1,240,758 |
| 2019-05-06 | $36.81 | $37.03 | $36.21 | $36.45 | $31.06 | 1,035,246 |
| 2019-05-03 | $36.89 | $37.92 | $36.88 | $37.75 | $32.17 | 894,323 |
| 2019-05-02 | $36.32 | $36.48 | $35.70 | $36.39 | $31.01 | 1,254,588 |
| 2019-05-01 | $38.02 | $38.60 | $36.68 | $36.70 | $30.93 | 1,159,225 |
| 2019-04-30 | $38.81 | $38.90 | $37.65 | $38.42 | $32.38 | 785,605 |
| 2019-04-29 | $39.01 | $39.43 | $38.59 | $38.87 | $32.76 | 748,532 |
| 2019-04-26 | $38.09 | $39.21 | $38.08 | $38.93 | $32.81 | 660,784 |
| 2019-04-25 | $39.03 | $39.12 | $37.93 | $38.00 | $32.03 | 1,053,124 |
| 2019-04-24 | $40.19 | $40.19 | $38.93 | $39.35 | $33.17 | 1,036,015 |
| 2019-04-23 | $40.26 | $40.46 | $40.04 | $40.19 | $33.88 | 828,582 |
| 2019-04-22 | $40.71 | $40.72 | $40.21 | $40.30 | $33.97 | 646,743 |
| 2019-04-18 | $41.70 | $41.85 | $40.63 | $41.03 | $34.58 | 887,723 |
| 2019-04-17 | $41.57 | $42.42 | $41.53 | $41.84 | $35.27 | 679,843 |
| 2019-04-16 | $40.75 | $41.33 | $40.17 | $41.27 | $34.79 | 588,772 |
| 2019-04-15 | $40.95 | $41.23 | $40.42 | $40.62 | $34.24 | 692,469 |
| 2019-04-12 | $40.92 | $41.53 | $40.76 | $41.00 | $34.56 | 727,762 |
| 2019-04-11 | $40.74 | $40.74 | $39.92 | $40.35 | $34.01 | 965,247 |
| 2019-04-10 | $40.80 | $41.17 | $40.65 | $41.07 | $34.62 | 438,648 |
| 2019-04-09 | $41.50 | $41.68 | $40.57 | $40.75 | $34.35 | 625,665 |
| 2019-04-08 | $40.97 | $41.77 | $40.97 | $41.69 | $35.14 | 521,696 |
| 2019-04-05 | $41.11 | $41.17 | $40.72 | $41.03 | $34.58 | 517,693 |
| 2019-04-04 | $40.24 | $41.00 | $40.02 | $41.00 | $34.56 | 913,113 |
| 2019-04-03 | $40.44 | $40.79 | $40.15 | $40.42 | $34.07 | 797,411 |
| 2019-04-02 | $40.22 | $40.22 | $39.22 | $39.89 | $33.62 | 692,188 |
| 2019-04-01 | $40.36 | $40.61 | $40.03 | $40.24 | $33.92 | 775,404 |
| 2019-03-29 | $39.95 | $40.23 | $39.41 | $39.68 | $33.45 | 887,213 |
| 2019-03-28 | $38.70 | $39.15 | $38.65 | $39.02 | $32.89 | 551,626 |
| 2019-03-27 | $39.33 | $39.51 | $38.46 | $38.86 | $32.75 | 846,726 |
| 2019-03-26 | $38.35 | $39.21 | $38.31 | $39.14 | $32.99 | 811,095 |
| 2019-03-25 | $37.58 | $38.37 | $37.51 | $37.93 | $31.97 | 659,393 |
| 2019-03-22 | $38.86 | $38.95 | $37.53 | $37.59 | $31.68 | 819,939 |
| 2019-03-21 | $39.00 | $39.49 | $38.85 | $39.44 | $33.24 | 609,225 |
| 2019-03-20 | $38.73 | $39.48 | $38.41 | $39.13 | $32.98 | 1,368,848 |
| 2019-03-19 | $39.16 | $39.57 | $38.66 | $38.84 | $32.74 | 1,464,791 |
| 2019-03-18 | $37.82 | $38.29 | $37.82 | $38.07 | $32.09 | 830,396 |
| 2019-03-15 | $37.27 | $37.83 | $37.13 | $37.62 | $31.71 | 1,512,308 |
| 2019-03-14 | $37.59 | $38.10 | $37.02 | $37.08 | $31.25 | 1,124,915 |
| 2019-03-13 | $38.14 | $38.58 | $38.03 | $38.25 | $32.24 | 1,193,350 |
| 2019-03-12 | $37.27 | $37.89 | $37.27 | $37.83 | $31.89 | 1,227,089 |
| 2019-03-11 | $36.12 | $37.08 | $36.02 | $37.03 | $31.21 | 818,979 |
| 2019-03-08 | $35.37 | $35.91 | $35.00 | $35.84 | $30.21 | 947,487 |
| 2019-03-07 | $35.89 | $36.08 | $35.59 | $35.77 | $30.15 | 856,180 |
| 2019-03-06 | $36.32 | $36.51 | $36.11 | $36.13 | $30.45 | 918,021 |
| 2019-03-05 | $35.71 | $36.30 | $35.55 | $36.25 | $30.55 | 979,132 |
| 2019-03-04 | $36.00 | $36.18 | $35.07 | $35.73 | $30.12 | 1,083,922 |
| 2019-03-01 | $35.60 | $36.10 | $35.56 | $35.77 | $30.15 | 1,028,707 |
| 2019-02-28 | $36.73 | $36.73 | $35.60 | $35.61 | $30.02 | 957,389 |
| 2019-02-27 | $36.86 | $37.23 | $36.58 | $36.72 | $30.95 | 939,361 |
| 2019-02-26 | $36.82 | $37.05 | $36.47 | $36.79 | $31.01 | 1,166,556 |
| 2019-02-25 | $36.39 | $37.14 | $36.35 | $36.88 | $31.09 | 1,424,138 |
| 2019-02-22 | $36.34 | $36.98 | $36.08 | $36.19 | $30.50 | 1,514,501 |
| 2019-02-21 | $35.77 | $35.96 | $35.27 | $35.86 | $30.23 | 1,769,997 |
| 2019-02-20 | $35.31 | $36.05 | $35.01 | $35.83 | $30.20 | 2,491,573 |
| 2019-02-19 | $33.57 | $34.94 | $33.25 | $34.41 | $29.00 | 2,173,810 |
| 2019-02-15 | $32.19 | $33.09 | $32.13 | $32.50 | $27.39 | 1,909,686 |
| 2019-02-14 | $30.52 | $31.58 | $30.33 | $31.44 | $26.50 | 1,216,477 |
| 2019-02-13 | $30.46 | $30.82 | $30.31 | $30.62 | $25.81 | 1,218,128 |
| 2019-02-12 | $31.10 | $31.70 | $29.98 | $30.20 | $25.46 | 1,759,824 |
| 2019-02-11 | $32.01 | $32.20 | $31.09 | $31.17 | $26.27 | 1,403,803 |
| 2019-02-08 | $32.43 | $32.75 | $32.08 | $32.54 | $27.08 | 980,455 |
| 2019-02-07 | $34.15 | $34.15 | $32.70 | $32.92 | $27.03 | 1,338,865 |
| 2019-02-06 | $33.83 | $34.37 | $33.80 | $34.30 | $28.16 | 1,085,903 |
| 2019-02-05 | $33.65 | $34.57 | $33.65 | $33.94 | $27.86 | 1,046,427 |
| 2019-02-04 | $33.39 | $33.95 | $33.24 | $33.77 | $27.73 | 678,195 |
| 2019-02-01 | $33.37 | $33.82 | $33.22 | $33.47 | $27.48 | 748,241 |
| 2019-01-31 | $33.56 | $34.24 | $33.40 | $33.62 | $27.60 | 1,574,862 |
| 2019-01-30 | $33.29 | $33.99 | $32.78 | $33.71 | $27.68 | 1,952,985 |
| 2019-01-29 | $32.66 | $33.02 | $32.38 | $32.72 | $26.86 | 1,518,748 |
| 2019-01-28 | $31.75 | $31.95 | $31.45 | $31.77 | $26.08 | 942,624 |
| 2019-01-25 | $31.90 | $32.72 | $31.74 | $32.24 | $26.47 | 961,099 |
| 2019-01-24 | $30.74 | $31.52 | $30.74 | $31.06 | $25.50 | 882,618 |
| 2019-01-23 | $31.81 | $31.86 | $31.00 | $31.20 | $25.62 | 780,647 |
| 2019-01-22 | $31.87 | $31.98 | $31.41 | $31.81 | $26.12 | 941,516 |
| 2019-01-18 | $32.28 | $32.67 | $32.08 | $32.29 | $26.51 | 1,086,594 |
| 2019-01-17 | $31.20 | $32.22 | $31.20 | $32.01 | $26.28 | 793,384 |
| 2019-01-16 | $30.70 | $31.54 | $30.67 | $31.38 | $25.76 | 1,046,435 |
| 2019-01-15 | $32.40 | $32.85 | $30.52 | $30.70 | $25.20 | 1,765,438 |
| 2019-01-14 | $31.32 | $32.23 | $31.32 | $32.23 | $26.46 | 1,123,838 |
| 2019-01-11 | $31.84 | $32.03 | $31.35 | $31.71 | $26.03 | 1,109,068 |
| 2019-01-10 | $31.50 | $31.96 | $31.31 | $31.91 | $26.20 | 1,402,974 |
| 2019-01-09 | $31.72 | $32.29 | $31.68 | $31.92 | $26.21 | 1,042,301 |
| 2019-01-08 | $31.48 | $31.80 | $31.18 | $31.72 | $26.04 | 1,070,419 |
| 2019-01-07 | $31.24 | $31.89 | $31.12 | $31.32 | $25.71 | 1,024,088 |
| 2019-01-04 | $30.16 | $31.82 | $30.03 | $31.14 | $25.57 | 1,772,075 |
| 2019-01-03 | $30.03 | $30.38 | $29.01 | $29.21 | $23.98 | 1,686,735 |
| 2019-01-02 | $30.11 | $30.53 | $29.56 | $30.19 | $24.79 | 1,867,599 |
| 2018-12-31 | $30.54 | $30.97 | $29.96 | $30.77 | $25.26 | 855,982 |
| 2018-12-28 | $31.19 | $31.42 | $30.38 | $30.59 | $25.11 | 933,638 |
| 2018-12-27 | $30.19 | $31.04 | $29.87 | $31.04 | $25.48 | 589,687 |
| 2018-12-26 | $30.24 | $30.82 | $29.40 | $30.82 | $25.30 | 716,336 |
| 2018-12-24 | $30.15 | $30.29 | $29.57 | $29.88 | $24.53 | 409,462 |
| 2018-12-21 | $29.89 | $30.61 | $29.80 | $30.20 | $24.79 | 1,769,763 |
| 2018-12-20 | $30.51 | $30.99 | $29.42 | $29.78 | $24.45 | 1,325,792 |
| 2018-12-19 | $31.53 | $32.12 | $29.87 | $30.27 | $24.85 | 980,996 |
| 2018-12-18 | $31.27 | $31.85 | $30.98 | $31.23 | $25.64 | 1,111,427 |
| 2018-12-17 | $31.68 | $32.30 | $31.08 | $31.16 | $25.58 | 755,071 |
| 2018-12-14 | $31.39 | $32.22 | $31.11 | $31.70 | $26.03 | 740,304 |
| 2018-12-13 | $32.61 | $32.78 | $31.87 | $32.08 | $26.34 | 701,736 |
| 2018-12-12 | $32.15 | $32.81 | $31.94 | $31.99 | $26.26 | 885,788 |
| 2018-12-11 | $32.98 | $33.30 | $31.64 | $32.15 | $26.40 | 793,940 |
| 2018-12-10 | $32.70 | $32.89 | $32.19 | $32.26 | $26.49 | 957,323 |
| 2018-12-07 | $32.69 | $33.05 | $32.50 | $32.68 | $26.83 | 1,068,050 |
| 2018-12-06 | $32.00 | $32.43 | $31.26 | $32.41 | $26.61 | 1,018,869 |
| 2018-12-04 | $33.78 | $34.05 | $32.71 | $32.81 | $26.94 | 975,649 |
| 2018-12-03 | $34.60 | $34.99 | $33.39 | $33.70 | $27.67 | 1,606,508 |
| 2018-11-30 | $33.34 | $33.55 | $32.88 | $33.48 | $27.49 | 761,560 |
| 2018-11-29 | $33.86 | $34.29 | $33.29 | $33.54 | $27.54 | 641,962 |
| 2018-11-28 | $33.21 | $34.13 | $32.55 | $33.85 | $27.79 | 876,294 |
| 2018-11-27 | $31.62 | $33.27 | $31.50 | $32.99 | $27.08 | 1,177,139 |
| 2018-11-26 | $31.69 | $33.54 | $31.69 | $31.94 | $26.22 | 2,497,295 |
| 2018-11-23 | $34.86 | $34.86 | $31.17 | $32.12 | $26.37 | 3,247,344 |
| 2018-11-21 | $35.99 | $36.46 | $35.51 | $35.89 | $29.47 | 1,571,662 |
| 2018-11-20 | $36.71 | $36.88 | $35.37 | $35.60 | $29.23 | 815,316 |
| 2018-11-19 | $37.85 | $37.89 | $37.10 | $37.27 | $30.60 | 346,063 |
| 2018-11-16 | $37.74 | $38.10 | $37.39 | $37.81 | $31.04 | 395,845 |
| 2018-11-15 | $36.95 | $38.12 | $36.80 | $37.74 | $30.98 | 610,605 |
| 2018-11-14 | $36.55 | $37.22 | $36.55 | $37.04 | $30.41 | 737,828 |
| 2018-11-13 | $37.01 | $37.29 | $36.16 | $36.57 | $30.02 | 783,928 |
| 2018-11-12 | $37.27 | $37.77 | $36.53 | $36.88 | $30.28 | 681,730 |
| 2018-11-09 | $38.22 | $38.28 | $37.59 | $37.93 | $31.14 | 781,462 |
| 2018-11-08 | $39.48 | $39.93 | $38.85 | $39.05 | $32.06 | 661,582 |
| 2018-11-07 | $39.86 | $40.06 | $39.48 | $39.72 | $32.61 | 614,818 |
| 2018-11-06 | $39.09 | $39.75 | $39.07 | $39.72 | $32.61 | 787,729 |
| 2018-11-05 | $40.59 | $40.86 | $39.17 | $39.61 | $32.20 | 975,050 |
| 2018-11-02 | $41.36 | $41.42 | $40.21 | $40.61 | $33.01 | 1,178,596 |
| 2018-11-01 | $38.96 | $40.20 | $38.70 | $39.77 | $32.33 | 1,756,187 |
| 2018-10-31 | $37.19 | $38.38 | $37.16 | $38.34 | $31.16 | 1,600,213 |
| 2018-10-30 | $35.78 | $36.83 | $35.72 | $36.80 | $29.91 | 1,011,187 |
| 2018-10-29 | $38.01 | $38.17 | $35.59 | $35.87 | $29.16 | 890,723 |
| 2018-10-26 | $36.07 | $37.64 | $36.07 | $37.40 | $30.40 | 959,295 |
| 2018-10-25 | $36.27 | $37.57 | $36.24 | $36.97 | $30.05 | 1,213,247 |
| 2018-10-24 | $37.19 | $37.93 | $35.85 | $35.91 | $29.19 | 1,403,722 |
| 2018-10-23 | $37.49 | $37.51 | $36.54 | $37.19 | $30.23 | 1,206,071 |
| 2018-10-22 | $38.56 | $38.79 | $37.90 | $38.26 | $31.10 | 1,170,076 |
| 2018-10-19 | $40.14 | $40.28 | $38.15 | $38.28 | $31.11 | 1,787,900 |
| 2018-10-18 | $41.27 | $41.45 | $39.96 | $40.00 | $32.51 | 1,219,136 |
| 2018-10-17 | $42.07 | $42.27 | $41.69 | $41.86 | $34.02 | 626,942 |
| 2018-10-16 | $42.03 | $42.41 | $41.52 | $41.90 | $34.06 | 825,161 |
| 2018-10-15 | $41.94 | $42.58 | $41.84 | $42.14 | $34.25 | 916,927 |
| 2018-10-12 | $43.31 | $43.43 | $41.74 | $41.76 | $33.94 | 1,041,788 |
| 2018-10-11 | $41.18 | $42.81 | $41.18 | $42.69 | $34.70 | 1,381,178 |
| 2018-10-10 | $41.99 | $42.02 | $40.77 | $41.35 | $33.61 | 960,720 |
| 2018-10-09 | $42.22 | $42.51 | $41.79 | $42.22 | $34.32 | 688,973 |
| 2018-10-08 | $41.98 | $42.63 | $41.65 | $42.43 | $34.49 | 749,646 |
| 2018-10-05 | $42.23 | $42.35 | $41.35 | $42.27 | $34.36 | 1,048,876 |
| 2018-10-04 | $43.97 | $44.15 | $42.57 | $42.66 | $34.67 | 770,426 |
| 2018-10-03 | $43.86 | $44.14 | $43.35 | $43.75 | $35.56 | 975,815 |
| 2018-10-02 | $43.37 | $43.91 | $43.26 | $43.62 | $35.46 | 634,168 |
| 2018-10-01 | $43.19 | $43.29 | $42.32 | $43.19 | $35.11 | 897,599 |
| 2018-09-28 | $43.25 | $43.71 | $43.14 | $43.14 | $35.06 | 657,561 |
| 2018-09-27 | $43.14 | $43.52 | $42.85 | $43.34 | $35.23 | 663,939 |
| 2018-09-26 | $43.45 | $44.19 | $43.31 | $43.54 | $35.39 | 634,962 |
| 2018-09-25 | $43.61 | $43.87 | $43.21 | $43.80 | $35.60 | 831,279 |
| 2018-09-24 | $44.21 | $44.43 | $43.42 | $43.43 | $35.30 | 629,501 |
| 2018-09-21 | $43.95 | $44.59 | $43.75 | $44.26 | $35.98 | 1,311,426 |
| 2018-09-20 | $43.26 | $43.58 | $42.76 | $43.26 | $35.16 | 839,058 |
| 2018-09-19 | $41.39 | $42.66 | $41.32 | $42.37 | $34.44 | 904,144 |
| 2018-09-18 | $41.93 | $42.03 | $41.47 | $41.81 | $33.98 | 870,322 |
| 2018-09-17 | $41.50 | $41.66 | $41.01 | $41.10 | $33.41 | 741,838 |
| 2018-09-14 | $41.27 | $41.64 | $41.12 | $41.36 | $33.62 | 459,710 |
| 2018-09-13 | $41.87 | $42.34 | $40.72 | $41.18 | $33.47 | 1,046,879 |
| 2018-09-12 | $39.97 | $41.42 | $39.96 | $41.11 | $33.41 | 1,204,870 |
| 2018-09-11 | $39.66 | $40.03 | $39.18 | $39.80 | $32.35 | 996,448 |
| 2018-09-10 | $40.64 | $40.64 | $39.97 | $40.04 | $32.55 | 1,196,140 |
| 2018-09-07 | $41.13 | $41.39 | $40.39 | $40.44 | $32.87 | 1,469,124 |
| 2018-09-06 | $42.56 | $42.80 | $41.36 | $41.45 | $33.69 | 1,404,167 |
| 2018-09-05 | $42.35 | $42.46 | $41.81 | $42.21 | $34.31 | 1,369,582 |
| 2018-09-04 | $42.76 | $42.85 | $41.78 | $42.35 | $34.42 | 909,980 |
| 2018-08-31 | $43.46 | $44.06 | $43.21 | $43.64 | $35.47 | 448,166 |
| 2018-08-30 | $44.97 | $45.13 | $43.44 | $43.71 | $35.53 | 625,293 |
| 2018-08-29 | $45.61 | $45.94 | $45.24 | $45.37 | $36.88 | 774,464 |
| 2018-08-28 | $45.98 | $45.98 | $45.48 | $45.70 | $37.15 | 844,460 |
| 2018-08-27 | $44.49 | $45.62 | $44.47 | $45.38 | $36.89 | 671,955 |
| 2018-08-24 | $44.22 | $44.45 | $43.66 | $44.37 | $36.06 | 560,702 |
| 2018-08-23 | $44.01 | $44.01 | $43.21 | $43.28 | $35.18 | 636,715 |
| 2018-08-22 | $44.28 | $44.50 | $43.94 | $44.38 | $36.07 | 429,888 |
| 2018-08-21 | $43.71 | $44.39 | $43.59 | $43.99 | $35.76 | 580,213 |
| 2018-08-20 | $43.83 | $44.10 | $43.49 | $43.78 | $35.59 | 819,718 |
| 2018-08-17 | $42.90 | $43.83 | $42.75 | $43.63 | $35.46 | 561,963 |
| 2018-08-16 | $42.74 | $43.28 | $42.05 | $42.91 | $34.88 | 961,743 |
| 2018-08-15 | $43.19 | $43.19 | $41.74 | $42.23 | $34.33 | 1,319,581 |
| 2018-08-14 | $44.71 | $44.77 | $43.78 | $43.98 | $35.75 | 1,274,181 |
| 2018-08-13 | $45.31 | $45.63 | $44.42 | $44.54 | $36.20 | 866,176 |
| 2018-08-10 | $45.04 | $45.62 | $44.54 | $45.31 | $36.83 | 942,994 |
| 2018-08-09 | $45.68 | $46.11 | $45.47 | $45.69 | $37.14 | 736,685 |
| 2018-08-08 | $45.90 | $46.06 | $45.60 | $45.68 | $37.13 | 713,960 |
| 2018-08-07 | $46.99 | $47.12 | $45.78 | $45.89 | $37.30 | 748,592 |
| 2018-08-06 | $47.19 | $47.19 | $46.45 | $46.57 | $37.53 | 1,086,846 |
| 2018-08-03 | $47.00 | $47.70 | $46.79 | $47.57 | $38.33 | 664,214 |
| 2018-08-02 | $46.92 | $47.11 | $46.09 | $46.88 | $37.78 | 1,040,741 |
| 2018-08-01 | $48.65 | $49.03 | $47.36 | $47.78 | $38.50 | 1,163,264 |
| 2018-07-31 | $48.62 | $49.56 | $47.43 | $49.36 | $39.77 | 1,240,464 |
| 2018-07-30 | $47.95 | $48.29 | $47.72 | $48.07 | $38.73 | 1,227,726 |
| 2018-07-27 | $48.04 | $48.08 | $47.58 | $47.89 | $38.59 | 1,077,198 |
| 2018-07-26 | $47.19 | $47.73 | $46.95 | $47.69 | $38.43 | 1,201,151 |
| 2018-07-25 | $46.46 | $47.54 | $46.39 | $47.49 | $38.27 | 1,061,909 |
| 2018-07-24 | $46.14 | $47.30 | $45.82 | $46.50 | $37.47 | 1,879,471 |
| 2018-07-23 | $43.89 | $44.61 | $43.65 | $44.44 | $35.81 | 2,004,174 |
| 2018-07-20 | $43.67 | $44.20 | $43.67 | $43.77 | $35.27 | 1,254,435 |
| 2018-07-19 | $44.71 | $44.75 | $43.54 | $43.58 | $35.12 | 934,380 |
| 2018-07-18 | $45.30 | $45.85 | $45.14 | $45.62 | $36.76 | 867,579 |
| 2018-07-17 | $44.61 | $45.34 | $44.61 | $45.11 | $36.35 | 1,288,347 |
| 2018-07-16 | $45.15 | $45.28 | $44.58 | $44.72 | $36.04 | 1,018,560 |
| 2018-07-13 | $44.82 | $45.28 | $44.49 | $45.09 | $36.33 | 1,287,252 |
| 2018-07-12 | $44.84 | $45.22 | $44.10 | $44.79 | $36.09 | 1,602,645 |
| 2018-07-11 | $45.33 | $45.78 | $44.15 | $44.52 | $35.87 | 1,077,408 |
| 2018-07-10 | $46.26 | $46.69 | $45.92 | $46.31 | $37.32 | 696,503 |
| 2018-07-09 | $46.47 | $46.60 | $45.95 | $46.49 | $37.46 | 722,171 |
| 2018-07-06 | $45.19 | $46.02 | $44.65 | $45.79 | $36.90 | 1,190,588 |
| 2018-07-05 | $44.67 | $45.62 | $44.54 | $45.41 | $36.59 | 1,308,830 |
| 2018-07-03 | $45.85 | $45.94 | $44.39 | $44.60 | $35.94 | 898,545 |
| 2018-07-02 | $45.88 | $46.37 | $45.05 | $45.44 | $36.62 | 994,152 |
| 2018-06-29 | $46.36 | $47.08 | $46.04 | $46.87 | $37.77 | 916,898 |
| 2018-06-28 | $45.75 | $46.00 | $44.73 | $45.90 | $36.99 | 994,048 |
| 2018-06-27 | $46.52 | $46.84 | $46.00 | $46.01 | $37.07 | 935,243 |
| 2018-06-26 | $46.71 | $47.00 | $46.40 | $46.96 | $37.84 | 981,218 |
| 2018-06-25 | $46.40 | $46.64 | $45.66 | $46.56 | $37.52 | 1,908,330 |
| 2018-06-22 | $47.38 | $47.60 | $46.66 | $46.72 | $37.65 | 1,768,885 |
| 2018-06-21 | $47.01 | $47.01 | $46.50 | $46.67 | $37.61 | 643,711 |
| 2018-06-20 | $47.53 | $47.53 | $46.66 | $47.04 | $37.90 | 937,621 |
| 2018-06-19 | $47.52 | $47.82 | $46.67 | $47.26 | $38.08 | 931,009 |
| 2018-06-18 | $48.14 | $48.66 | $47.83 | $48.60 | $39.16 | 799,304 |
| 2018-06-15 | $49.68 | $49.68 | $48.11 | $48.57 | $39.14 | 1,336,761 |
| 2018-06-14 | $50.61 | $50.77 | $50.10 | $50.27 | $40.51 | 719,505 |
| 2018-06-13 | $51.18 | $51.46 | $50.13 | $50.51 | $40.70 | 627,203 |
| 2018-06-12 | $51.32 | $51.46 | $50.82 | $51.14 | $41.21 | 504,530 |
| 2018-06-11 | $51.38 | $51.80 | $51.20 | $51.32 | $41.35 | 650,444 |
| 2018-06-08 | $51.62 | $51.87 | $51.10 | $51.46 | $41.47 | 678,204 |
| 2018-06-07 | $52.54 | $52.55 | $50.97 | $51.59 | $41.57 | 854,639 |
| 2018-06-06 | $51.90 | $52.63 | $51.79 | $52.59 | $42.38 | 1,289,652 |
| 2018-06-05 | $49.90 | $51.36 | $49.88 | $51.27 | $41.31 | 1,074,877 |
| 2018-06-04 | $49.66 | $50.21 | $49.35 | $49.63 | $39.99 | 768,095 |
| 2018-06-01 | $49.14 | $49.55 | $48.94 | $49.26 | $39.69 | 760,668 |
| 2018-05-31 | $49.50 | $49.99 | $48.73 | $48.89 | $39.40 | 1,219,765 |
| 2018-05-30 | $48.83 | $49.71 | $48.47 | $49.34 | $39.76 | 1,064,473 |
| 2018-05-29 | $49.44 | $49.89 | $48.24 | $48.32 | $38.94 | 968,244 |
| 2018-05-25 | $51.00 | $51.06 | $49.81 | $50.05 | $40.33 | 723,210 |
| 2018-05-24 | $51.26 | $51.48 | $50.83 | $51.35 | $41.38 | 777,537 |
| 2018-05-23 | $51.28 | $51.28 | $50.17 | $51.15 | $41.22 | 698,097 |
| 2018-05-22 | $52.10 | $52.28 | $51.57 | $51.78 | $41.72 | 497,810 |
| 2018-05-21 | $51.84 | $52.03 | $51.42 | $51.65 | $41.62 | 844,307 |
| 2018-05-18 | $51.46 | $51.67 | $50.88 | $51.35 | $41.38 | 1,045,159 |
| 2018-05-17 | $52.14 | $52.41 | $51.90 | $51.99 | $41.89 | 413,908 |
| 2018-05-16 | $52.00 | $52.60 | $51.50 | $52.03 | $41.93 | 1,303,758 |
| 2018-05-15 | $51.38 | $51.80 | $50.59 | $51.78 | $41.72 | 856,582 |
| 2018-05-14 | $51.68 | $52.04 | $51.44 | $51.78 | $41.72 | 591,951 |
| 2018-05-11 | $52.66 | $52.80 | $51.69 | $51.77 | $41.72 | 643,676 |
| 2018-05-10 | $52.06 | $52.51 | $51.80 | $52.33 | $42.17 | 1,393,883 |
| 2018-05-09 | $51.47 | $51.86 | $51.02 | $51.61 | $41.59 | 1,095,724 |
| 2018-05-08 | $51.51 | $52.38 | $50.78 | $51.07 | $41.15 | 1,035,253 |
| 2018-05-07 | $52.99 | $53.25 | $51.83 | $52.08 | $41.72 | 969,070 |
| 2018-05-04 | $51.53 | $53.19 | $51.34 | $52.96 | $42.43 | 1,174,884 |
| 2018-05-03 | $51.86 | $52.20 | $51.56 | $51.81 | $41.50 | 920,733 |
| 2018-05-02 | $52.35 | $52.48 | $51.63 | $51.74 | $41.45 | 800,045 |
| 2018-05-01 | $52.51 | $52.72 | $50.53 | $51.75 | $41.46 | 1,190,145 |
| 2018-04-30 | $53.30 | $53.56 | $52.80 | $52.81 | $42.31 | 1,026,514 |
| 2018-04-27 | $52.74 | $53.34 | $51.94 | $53.27 | $42.67 | 1,628,531 |
| 2018-04-26 | $52.48 | $54.04 | $51.36 | $53.32 | $42.71 | 2,049,819 |
| 2018-04-25 | $54.36 | $54.69 | $52.80 | $53.02 | $42.47 | 1,582,028 |
| 2018-04-24 | $55.99 | $56.03 | $54.08 | $54.65 | $43.78 | 956,446 |
| 2018-04-23 | $55.56 | $56.00 | $55.25 | $55.37 | $44.36 | 877,384 |
| 2018-04-20 | $56.90 | $56.97 | $55.95 | $56.16 | $44.99 | 635,745 |
| 2018-04-19 | $56.91 | $57.21 | $56.00 | $57.08 | $45.73 | 1,085,916 |
| 2018-04-18 | $57.51 | $58.09 | $57.22 | $57.34 | $45.93 | 1,226,398 |
| 2018-04-17 | $56.20 | $56.71 | $55.88 | $56.60 | $45.34 | 732,745 |
| 2018-04-16 | $55.45 | $56.21 | $55.19 | $55.82 | $44.72 | 784,770 |
| 2018-04-13 | $55.00 | $55.30 | $54.41 | $54.90 | $43.98 | 1,341,384 |
| 2018-04-12 | $55.84 | $56.35 | $55.44 | $56.09 | $44.93 | 881,167 |
| 2018-04-11 | $55.88 | $56.51 | $55.62 | $55.87 | $44.76 | 832,328 |
| 2018-04-10 | $55.99 | $56.75 | $55.48 | $56.18 | $45.01 | 1,221,053 |
| 2018-04-09 | $54.89 | $54.93 | $54.14 | $54.37 | $43.56 | 1,056,214 |
| 2018-04-06 | $55.80 | $55.94 | $54.43 | $54.72 | $43.84 | 715,652 |
| 2018-04-05 | $55.93 | $56.66 | $55.80 | $56.09 | $44.93 | 972,886 |
| 2018-04-04 | $54.15 | $55.79 | $53.39 | $55.50 | $44.46 | 1,257,320 |
| 2018-04-03 | $54.43 | $55.01 | $54.15 | $54.84 | $43.93 | 918,077 |
| 2018-04-02 | $54.33 | $55.70 | $54.06 | $54.23 | $43.44 | 1,133,478 |
| 2018-03-29 | $52.95 | $54.57 | $52.50 | $54.18 | $43.40 | 1,073,727 |
| 2018-03-28 | $53.13 | $53.39 | $52.16 | $52.43 | $42.00 | 823,677 |
| 2018-03-27 | $54.15 | $54.51 | $53.10 | $53.38 | $42.76 | 722,284 |
| 2018-03-26 | $54.06 | $54.12 | $52.85 | $54.01 | $43.27 | 1,086,400 |
| 2018-03-23 | $54.60 | $54.60 | $53.45 | $53.46 | $42.83 | 1,070,228 |
| 2018-03-22 | $54.97 | $55.53 | $53.94 | $54.31 | $43.51 | 948,254 |
| 2018-03-21 | $55.39 | $56.61 | $55.27 | $55.85 | $44.74 | 1,230,358 |
| 2018-03-20 | $54.79 | $55.48 | $54.07 | $55.12 | $44.16 | 1,247,071 |
| 2018-03-19 | $54.25 | $54.54 | $53.90 | $54.44 | $43.61 | 629,514 |
| 2018-03-16 | $54.65 | $55.11 | $54.30 | $54.66 | $43.79 | 1,164,117 |
| 2018-03-15 | $54.80 | $54.86 | $54.22 | $54.50 | $43.66 | 638,144 |
| 2018-03-14 | $54.80 | $55.00 | $54.45 | $54.70 | $43.82 | 907,253 |
| 2018-03-13 | $54.54 | $54.97 | $54.11 | $54.21 | $43.43 | 883,360 |
| 2018-03-12 | $54.63 | $54.79 | $53.60 | $54.39 | $43.57 | 919,119 |
| 2018-03-09 | $54.02 | $55.06 | $54.02 | $54.56 | $43.71 | 1,191,430 |
| 2018-03-08 | $54.47 | $54.47 | $53.63 | $53.96 | $43.23 | 1,059,362 |
| 2018-03-07 | $54.15 | $54.90 | $53.77 | $54.81 | $43.91 | 1,230,053 |
| 2018-03-06 | $54.00 | $55.52 | $54.00 | $54.75 | $43.86 | 1,596,824 |
| 2018-03-05 | $52.50 | $53.60 | $52.41 | $53.26 | $42.67 | 1,085,068 |
| 2018-03-02 | $52.72 | $52.98 | $51.92 | $52.95 | $42.42 | 1,331,763 |
| 2018-03-01 | $53.01 | $53.40 | $52.09 | $53.10 | $42.54 | 1,451,377 |
| 2018-02-28 | $53.21 | $53.48 | $52.61 | $52.73 | $42.24 | 1,989,423 |
| 2018-02-27 | $53.45 | $53.84 | $52.94 | $53.42 | $42.79 | 2,085,323 |
| 2018-02-26 | $52.65 | $53.87 | $52.51 | $53.78 | $43.08 | 1,578,895 |
| 2018-02-23 | $50.85 | $52.22 | $50.85 | $52.17 | $41.79 | 1,538,101 |
| 2018-02-22 | $50.33 | $50.95 | $50.24 | $50.68 | $40.60 | 926,134 |
| 2018-02-21 | $50.49 | $51.03 | $49.84 | $49.84 | $39.93 | 1,021,610 |
| 2018-02-20 | $49.91 | $51.09 | $49.29 | $50.47 | $40.43 | 781,213 |
| 2018-02-16 | $50.48 | $51.37 | $50.30 | $50.50 | $40.45 | 799,744 |
| 2018-02-15 | $51.24 | $51.64 | $50.21 | $50.81 | $40.70 | 1,261,786 |
| 2018-02-14 | $47.75 | $51.25 | $47.56 | $51.04 | $40.89 | 1,818,146 |
| 2018-02-13 | $46.82 | $48.36 | $46.82 | $48.30 | $38.69 | 895,973 |
| 2018-02-12 | $46.60 | $47.19 | $46.59 | $46.87 | $37.55 | 553,357 |
| 2018-02-09 | $45.99 | $46.90 | $45.32 | $46.50 | $37.01 | 1,558,074 |
| 2018-02-08 | $47.22 | $47.32 | $45.19 | $45.47 | $36.19 | 1,416,777 |
| 2018-02-07 | $47.59 | $47.73 | $47.02 | $47.22 | $37.59 | 1,159,852 |
| 2018-02-06 | $46.00 | $48.29 | $46.00 | $48.02 | $38.22 | 1,228,685 |
| 2018-02-05 | $46.72 | $48.56 | $46.05 | $46.85 | $37.29 | 1,456,156 |
| 2018-02-02 | $48.62 | $48.77 | $46.78 | $47.40 | $37.73 | 1,057,699 |
| 2018-02-01 | $48.30 | $49.37 | $48.27 | $49.15 | $39.12 | 653,551 |
| 2018-01-31 | $48.62 | $48.70 | $48.09 | $48.55 | $38.65 | 779,077 |
| 2018-01-30 | $49.54 | $49.81 | $48.01 | $48.03 | $38.23 | 1,206,320 |
| 2018-01-29 | $50.58 | $50.69 | $49.73 | $49.75 | $39.60 | 546,558 |
| 2018-01-26 | $50.12 | $50.73 | $50.12 | $50.63 | $40.30 | 431,593 |
| 2018-01-25 | $50.58 | $50.90 | $49.94 | $50.05 | $39.84 | 850,870 |
| 2018-01-24 | $49.94 | $50.09 | $49.52 | $49.99 | $39.79 | 1,004,457 |
| 2018-01-23 | $49.77 | $49.77 | $48.90 | $49.16 | $39.13 | 1,233,018 |
| 2018-01-22 | $49.35 | $50.14 | $49.15 | $50.09 | $39.87 | 960,162 |
| 2018-01-19 | $49.66 | $50.36 | $49.62 | $50.34 | $40.07 | 772,833 |
| 2018-01-18 | $49.83 | $49.92 | $49.42 | $49.52 | $39.42 | 761,051 |
| 2018-01-17 | $49.39 | $50.09 | $49.34 | $49.83 | $39.66 | 658,297 |
| 2018-01-16 | $49.80 | $49.92 | $49.24 | $49.34 | $39.27 | 832,164 |
| 2018-01-12 | $50.32 | $50.32 | $49.82 | $49.93 | $39.74 | 558,099 |
| 2018-01-11 | $49.73 | $50.11 | $49.37 | $50.10 | $39.88 | 967,367 |
| 2018-01-10 | $49.39 | $49.86 | $49.30 | $49.46 | $39.37 | 1,062,653 |
| 2018-01-09 | $49.32 | $49.33 | $48.73 | $49.06 | $39.05 | 926,600 |
| 2018-01-08 | $49.21 | $49.46 | $48.99 | $49.35 | $39.28 | 839,435 |
| 2018-01-05 | $48.62 | $49.35 | $48.50 | $49.12 | $39.10 | 534,057 |
| 2018-01-04 | $49.22 | $49.35 | $48.73 | $48.74 | $38.80 | 629,650 |
| 2018-01-03 | $48.80 | $49.06 | $48.34 | $48.99 | $39.00 | 822,603 |
| 2018-01-02 | $47.94 | $48.90 | $47.94 | $48.90 | $38.92 | 911,485 |
| 2017-12-29 | $47.80 | $47.93 | $47.10 | $47.45 | $37.77 | 726,801 |
| 2017-12-28 | $47.34 | $47.80 | $47.14 | $47.63 | $37.91 | 711,416 |
| 2017-12-27 | $46.79 | $47.37 | $46.69 | $47.09 | $37.48 | 633,517 |
| 2017-12-26 | $46.26 | $46.62 | $45.82 | $46.57 | $37.07 | 467,413 |
| 2017-12-22 | $46.53 | $46.61 | $46.10 | $46.21 | $36.78 | 565,124 |
| 2017-12-21 | $46.36 | $46.78 | $46.16 | $46.46 | $36.98 | 1,302,534 |
| 2017-12-20 | $45.80 | $46.31 | $45.57 | $46.13 | $36.72 | 1,023,743 |
| 2017-12-19 | $44.62 | $45.12 | $44.30 | $45.01 | $35.83 | 1,080,474 |
| 2017-12-18 | $43.88 | $44.80 | $43.85 | $44.60 | $35.50 | 1,448,189 |
| 2017-12-15 | $43.22 | $43.59 | $43.10 | $43.32 | $34.48 | 1,424,310 |
| 2017-12-14 | $43.14 | $43.61 | $42.88 | $42.91 | $34.16 | 730,230 |
| 2017-12-13 | $42.47 | $43.23 | $42.38 | $43.23 | $34.41 | 1,060,218 |
| 2017-12-12 | $42.53 | $42.87 | $42.23 | $42.28 | $33.65 | 1,150,559 |
| 2017-12-11 | $42.06 | $42.52 | $41.66 | $42.33 | $33.69 | 975,388 |
| 2017-12-08 | $42.54 | $42.60 | $41.86 | $41.99 | $33.42 | 936,500 |
| 2017-12-07 | $41.98 | $42.39 | $41.77 | $42.25 | $33.63 | 1,035,724 |
| 2017-12-06 | $42.39 | $42.78 | $41.90 | $42.19 | $33.58 | 1,351,274 |
| 2017-12-05 | $42.21 | $42.71 | $41.98 | $42.42 | $33.77 | 2,161,042 |
| 2017-12-04 | $43.22 | $43.58 | $42.81 | $43.12 | $34.32 | 997,007 |
| 2017-12-01 | $42.15 | $42.81 | $41.85 | $42.76 | $34.04 | 1,243,459 |
| 2017-11-30 | $42.84 | $43.00 | $41.98 | $42.05 | $33.47 | 1,533,054 |
| 2017-11-29 | $42.73 | $43.06 | $41.43 | $42.50 | $33.83 | 1,408,717 |
| 2017-11-28 | $43.00 | $43.27 | $42.57 | $43.06 | $34.28 | 1,180,014 |
| 2017-11-27 | $44.00 | $44.20 | $42.97 | $43.16 | $34.36 | 754,744 |
| 2017-11-24 | $43.95 | $44.25 | $43.83 | $44.13 | $35.13 | 204,855 |
| 2017-11-22 | $44.00 | $44.20 | $43.43 | $43.81 | $34.87 | 1,198,270 |
| 2017-11-21 | $43.55 | $43.89 | $43.44 | $43.74 | $34.82 | 1,153,261 |
| 2017-11-20 | $43.00 | $43.22 | $42.65 | $43.13 | $34.33 | 551,374 |
| 2017-11-17 | $42.51 | $43.00 | $42.48 | $42.95 | $34.19 | 831,283 |
| 2017-11-16 | $42.73 | $43.06 | $42.46 | $42.46 | $33.80 | 868,584 |
| 2017-11-15 | $42.52 | $42.68 | $41.87 | $42.39 | $33.74 | 892,097 |
| 2017-11-14 | $43.50 | $43.50 | $42.72 | $42.90 | $34.15 | 660,341 |
| 2017-11-13 | $43.88 | $44.31 | $43.58 | $43.93 | $34.97 | 690,841 |
| 2017-11-10 | $44.38 | $44.48 | $43.82 | $43.91 | $34.95 | 958,367 |
| 2017-11-09 | $44.00 | $44.25 | $43.08 | $44.09 | $35.10 | 1,141,600 |
| 2017-11-08 | $44.09 | $44.59 | $43.77 | $44.39 | $35.33 | 812,948 |
| 2017-11-07 | $44.09 | $44.28 | $43.68 | $44.02 | $35.04 | 817,906 |
| 2017-11-06 | $43.17 | $44.56 | $42.89 | $44.46 | $35.19 | 1,026,425 |
| 2017-11-03 | $43.23 | $43.27 | $42.48 | $42.89 | $33.95 | 689,646 |
| 2017-11-02 | $42.79 | $43.45 | $42.79 | $42.94 | $33.99 | 579,363 |
| 2017-11-01 | $43.81 | $44.23 | $42.84 | $43.00 | $34.03 | 925,824 |
| 2017-10-31 | $42.71 | $43.46 | $42.53 | $42.95 | $33.99 | 1,488,964 |
| 2017-10-30 | $42.39 | $43.12 | $42.20 | $42.77 | $33.85 | 853,315 |
| 2017-10-27 | $42.29 | $42.85 | $41.67 | $42.48 | $33.62 | 916,983 |
| 2017-10-26 | $43.71 | $43.90 | $43.08 | $43.22 | $34.21 | 1,427,099 |
| 2017-10-25 | $44.36 | $44.44 | $43.02 | $43.66 | $34.56 | 1,307,287 |
| 2017-10-24 | $43.53 | $44.69 | $43.45 | $44.37 | $35.12 | 1,586,416 |
| 2017-10-23 | $42.92 | $43.62 | $42.68 | $43.42 | $34.37 | 913,399 |
| 2017-10-20 | $43.65 | $43.89 | $43.04 | $43.13 | $34.14 | 956,118 |
| 2017-10-19 | $43.20 | $43.55 | $42.78 | $43.29 | $34.26 | 786,841 |
| 2017-10-18 | $43.24 | $43.73 | $43.01 | $43.43 | $34.37 | 814,486 |
| 2017-10-17 | $43.50 | $43.62 | $42.71 | $43.48 | $34.41 | 711,375 |
| 2017-10-16 | $43.52 | $44.15 | $43.26 | $43.70 | $34.59 | 1,332,260 |
| 2017-10-13 | $43.03 | $43.36 | $42.95 | $43.16 | $34.16 | 1,335,634 |
| 2017-10-12 | $41.82 | $42.46 | $41.64 | $42.46 | $33.61 | 1,232,727 |
| 2017-10-11 | $41.45 | $42.45 | $41.42 | $41.73 | $33.03 | 1,080,045 |
| 2017-10-10 | $41.11 | $41.69 | $41.01 | $41.55 | $32.89 | 898,503 |
| 2017-10-09 | $41.77 | $41.77 | $40.86 | $40.95 | $32.41 | 1,003,805 |
| 2017-10-06 | $41.58 | $41.80 | $41.21 | $41.64 | $32.96 | 825,647 |
| 2017-10-05 | $41.64 | $42.51 | $41.59 | $41.83 | $33.11 | 1,387,386 |
| 2017-10-04 | $40.95 | $41.20 | $40.87 | $41.11 | $32.54 | 847,112 |
| 2017-10-03 | $39.96 | $40.84 | $39.69 | $40.83 | $32.32 | 994,154 |
| 2017-10-02 | $39.64 | $39.98 | $39.19 | $39.76 | $31.47 | 1,190,720 |
| 2017-09-29 | $39.81 | $40.01 | $39.35 | $39.76 | $31.47 | 743,852 |
| 2017-09-28 | $38.74 | $39.98 | $38.59 | $39.62 | $31.36 | 1,089,019 |
| 2017-09-27 | $38.79 | $39.01 | $38.34 | $38.90 | $30.79 | 825,940 |
| 2017-09-26 | $39.21 | $39.39 | $38.67 | $38.68 | $30.62 | 779,607 |
| 2017-09-25 | $39.02 | $39.23 | $38.83 | $39.03 | $30.89 | 522,694 |
| 2017-09-22 | $39.37 | $39.75 | $38.95 | $39.11 | $30.96 | 575,995 |
| 2017-09-21 | $39.46 | $39.84 | $39.18 | $39.62 | $31.36 | 915,317 |
| 2017-09-20 | $40.52 | $40.73 | $39.56 | $39.75 | $31.46 | 744,140 |
| 2017-09-19 | $39.97 | $40.68 | $39.75 | $40.55 | $32.10 | 860,356 |
| 2017-09-18 | $39.45 | $39.94 | $39.45 | $39.88 | $31.56 | 1,383,125 |
| 2017-09-15 | $39.19 | $39.65 | $39.06 | $39.35 | $31.15 | 1,272,412 |
| 2017-09-14 | $39.01 | $39.26 | $38.58 | $39.22 | $31.04 | 753,115 |
| 2017-09-13 | $39.34 | $39.82 | $39.10 | $39.32 | $31.12 | 923,488 |
| 2017-09-12 | $40.11 | $40.46 | $39.95 | $40.00 | $31.66 | 588,082 |
| 2017-09-11 | $39.80 | $40.26 | $39.80 | $40.13 | $31.76 | 642,637 |
| 2017-09-08 | $40.80 | $40.80 | $39.32 | $39.59 | $31.34 | 1,087,036 |
| 2017-09-07 | $41.30 | $41.47 | $40.84 | $41.05 | $32.49 | 949,996 |
| 2017-09-06 | $40.90 | $41.25 | $40.65 | $41.24 | $32.64 | 819,819 |
| 2017-09-05 | $41.31 | $42.00 | $40.25 | $40.69 | $32.21 | 1,362,898 |
| 2017-09-01 | $41.01 | $41.41 | $40.89 | $41.30 | $32.69 | 626,146 |
| 2017-08-31 | $40.90 | $40.90 | $40.03 | $40.70 | $32.21 | 1,046,368 |
| 2017-08-30 | $41.36 | $41.36 | $40.13 | $40.27 | $31.87 | 1,371,121 |
| 2017-08-29 | $41.65 | $41.65 | $41.14 | $41.41 | $32.78 | 1,318,732 |
| 2017-08-28 | $40.96 | $41.77 | $40.86 | $41.77 | $33.06 | 1,121,244 |
| 2017-08-25 | $41.28 | $41.52 | $40.70 | $40.72 | $32.23 | 721,395 |
| 2017-08-24 | $40.70 | $41.13 | $40.46 | $41.11 | $32.54 | 507,177 |
| 2017-08-23 | $40.59 | $41.20 | $40.33 | $40.69 | $32.21 | 602,712 |
| 2017-08-22 | $40.43 | $41.21 | $40.43 | $40.82 | $32.31 | 996,870 |
| 2017-08-21 | $39.46 | $40.31 | $39.43 | $40.06 | $31.71 | 674,384 |
| 2017-08-18 | $39.08 | $39.42 | $38.87 | $39.12 | $30.96 | 699,296 |
| 2017-08-17 | $39.71 | $39.93 | $38.99 | $39.02 | $30.88 | 1,029,781 |
| 2017-08-16 | $38.52 | $40.23 | $38.49 | $39.91 | $31.59 | 1,833,701 |
| 2017-08-15 | $38.99 | $39.07 | $38.58 | $38.61 | $30.56 | 770,119 |
| 2017-08-14 | $38.60 | $39.17 | $38.38 | $39.11 | $30.96 | 802,000 |
| 2017-08-11 | $37.60 | $38.54 | $37.13 | $38.38 | $30.38 | 839,825 |
| 2017-08-10 | $39.33 | $39.36 | $38.42 | $38.55 | $30.51 | 792,377 |
| 2017-08-09 | $39.16 | $39.40 | $39.07 | $39.25 | $31.07 | 550,084 |
| 2017-08-08 | $38.73 | $39.47 | $38.45 | $39.28 | $31.09 | 655,508 |
| 2017-08-07 | $38.91 | $39.23 | $38.69 | $38.85 | $30.75 | 630,882 |
| 2017-08-04 | $39.43 | $39.43 | $38.58 | $38.72 | $30.54 | 1,088,320 |
| 2017-08-03 | $39.39 | $39.67 | $39.00 | $39.44 | $31.10 | 759,511 |
| 2017-08-02 | $39.38 | $39.50 | $38.86 | $39.39 | $31.07 | 806,547 |
| 2017-08-01 | $39.33 | $39.65 | $39.10 | $39.52 | $31.17 | 948,645 |
| 2017-07-31 | $39.54 | $39.94 | $39.25 | $39.34 | $31.03 | 721,386 |
| 2017-07-28 | $39.20 | $39.62 | $39.14 | $39.46 | $31.12 | 528,240 |
| 2017-07-27 | $39.85 | $39.93 | $38.83 | $39.33 | $31.02 | 786,379 |
| 2017-07-26 | $39.47 | $39.82 | $39.17 | $39.72 | $31.33 | 851,786 |
| 2017-07-25 | $38.98 | $39.66 | $38.80 | $39.35 | $31.03 | 914,831 |
| 2017-07-24 | $37.80 | $38.16 | $37.53 | $38.14 | $30.08 | 530,427 |
| 2017-07-21 | $37.57 | $37.95 | $37.38 | $37.83 | $29.83 | 421,959 |
| 2017-07-20 | $38.00 | $38.10 | $37.67 | $37.73 | $29.76 | 636,606 |
| 2017-07-19 | $37.85 | $38.19 | $37.85 | $37.97 | $29.95 | 588,451 |
| 2017-07-18 | $37.85 | $38.16 | $37.60 | $37.81 | $29.82 | 511,607 |
| 2017-07-17 | $37.19 | $38.04 | $37.11 | $37.93 | $29.91 | 837,085 |
| 2017-07-14 | $36.79 | $37.17 | $36.77 | $37.09 | $29.25 | 575,422 |
| 2017-07-13 | $36.36 | $36.69 | $36.36 | $36.57 | $28.84 | 472,731 |
| 2017-07-12 | $36.35 | $36.78 | $36.11 | $36.40 | $28.71 | 949,705 |
| 2017-07-11 | $35.87 | $36.20 | $35.57 | $35.98 | $28.38 | 665,249 |
| 2017-07-10 | $34.79 | $36.09 | $34.52 | $35.79 | $28.23 | 736,853 |
| 2017-07-07 | $34.79 | $35.20 | $34.76 | $34.98 | $27.59 | 458,749 |
| 2017-07-06 | $35.26 | $35.42 | $34.51 | $34.75 | $27.41 | 1,160,422 |
| 2017-07-05 | $34.97 | $35.37 | $34.51 | $35.25 | $27.80 | 774,347 |
| 2017-07-03 | $34.75 | $35.20 | $34.66 | $35.09 | $27.67 | 487,825 |
| 2017-06-30 | $34.79 | $34.95 | $34.59 | $34.63 | $27.31 | 477,301 |
| 2017-06-29 | $34.70 | $35.21 | $34.51 | $34.77 | $27.42 | 901,966 |
| 2017-06-28 | $34.72 | $34.86 | $34.38 | $34.58 | $27.27 | 622,449 |
| 2017-06-27 | $35.29 | $35.60 | $34.35 | $34.36 | $27.10 | 688,910 |
| 2017-06-26 | $35.04 | $35.15 | $34.66 | $35.03 | $27.63 | 554,424 |
| 2017-06-23 | $34.69 | $35.05 | $34.28 | $34.88 | $27.51 | 894,417 |
| 2017-06-22 | $34.08 | $34.77 | $34.03 | $34.39 | $27.12 | 570,410 |
| 2017-06-21 | $33.90 | $34.40 | $33.66 | $34.01 | $26.82 | 402,395 |
| 2017-06-20 | $34.33 | $34.41 | $33.63 | $33.67 | $26.55 | 604,068 |
| 2017-06-19 | $34.56 | $34.95 | $34.56 | $34.72 | $27.38 | 392,067 |
| 2017-06-16 | $34.33 | $34.82 | $34.14 | $34.44 | $27.16 | 888,639 |
| 2017-06-15 | $34.98 | $35.14 | $34.17 | $34.35 | $27.09 | 792,968 |
| 2017-06-14 | $36.30 | $36.30 | $35.25 | $35.34 | $27.87 | 641,482 |
| 2017-06-13 | $35.91 | $36.18 | $35.82 | $36.16 | $28.52 | 434,907 |
| 2017-06-12 | $36.20 | $36.65 | $35.83 | $35.88 | $28.30 | 475,562 |
| 2017-06-09 | $36.00 | $36.74 | $35.90 | $36.27 | $28.60 | 715,872 |
| 2017-06-08 | $34.97 | $36.03 | $34.94 | $36.01 | $28.40 | 799,067 |
| 2017-06-07 | $34.94 | $35.28 | $34.88 | $35.06 | $27.65 | 623,133 |
| 2017-06-06 | $34.64 | $35.08 | $34.55 | $35.00 | $27.60 | 410,502 |
| 2017-06-05 | $34.46 | $34.89 | $34.36 | $34.69 | $27.36 | 523,702 |
| 2017-06-02 | $34.61 | $34.65 | $34.14 | $34.53 | $27.23 | 461,622 |
| 2017-06-01 | $34.92 | $35.16 | $34.53 | $34.72 | $27.38 | 693,736 |
| 2017-05-31 | $34.78 | $35.03 | $34.31 | $34.96 | $27.57 | 790,888 |
| 2017-05-30 | $34.87 | $35.40 | $34.79 | $35.11 | $27.69 | 875,424 |
| 2017-05-26 | $34.88 | $35.11 | $34.71 | $34.89 | $27.52 | 503,655 |
| 2017-05-25 | $34.87 | $35.25 | $34.62 | $34.90 | $27.52 | 458,097 |
| 2017-05-24 | $34.78 | $35.20 | $34.51 | $34.81 | $27.45 | 570,700 |
| 2017-05-23 | $34.93 | $35.21 | $34.87 | $35.01 | $27.61 | 385,596 |
| 2017-05-22 | $34.65 | $35.32 | $34.52 | $35.10 | $27.68 | 626,086 |
| 2017-05-19 | $33.97 | $34.83 | $33.88 | $34.58 | $27.27 | 517,129 |
| 2017-05-18 | $33.29 | $33.76 | $32.98 | $33.66 | $26.55 | 760,500 |
| 2017-05-17 | $34.28 | $34.33 | $33.64 | $33.66 | $26.55 | 984,704 |
| 2017-05-16 | $34.79 | $34.97 | $34.53 | $34.60 | $27.29 | 797,334 |
| 2017-05-15 | $34.82 | $35.04 | $34.65 | $34.68 | $27.35 | 504,100 |
| 2017-05-12 | $34.77 | $35.00 | $34.40 | $34.60 | $27.19 | 672,865 |
| 2017-05-11 | $34.48 | $35.06 | $34.03 | $34.92 | $27.44 | 1,208,332 |
| 2017-05-10 | $34.03 | $34.40 | $33.98 | $34.17 | $26.86 | 838,789 |
| 2017-05-09 | $33.80 | $34.01 | $33.73 | $33.83 | $26.59 | 580,984 |
| 2017-05-08 | $33.07 | $33.78 | $32.63 | $33.71 | $26.49 | 607,712 |
| 2017-05-05 | $33.00 | $33.95 | $32.99 | $33.69 | $26.48 | 1,031,687 |
| 2017-05-04 | $33.70 | $33.76 | $32.88 | $33.01 | $25.94 | 1,745,875 |
| 2017-05-03 | $34.73 | $34.89 | $33.86 | $33.88 | $26.63 | 1,270,448 |
| 2017-05-02 | $34.97 | $35.75 | $34.00 | $35.27 | $27.72 | 1,026,275 |
| 2017-05-01 | $35.42 | $35.57 | $35.06 | $35.26 | $27.71 | 517,087 |
| 2017-04-28 | $35.67 | $35.67 | $35.25 | $35.37 | $27.80 | 623,406 |
| 2017-04-27 | $36.12 | $36.16 | $35.07 | $35.40 | $27.82 | 656,564 |
| 2017-04-26 | $35.21 | $36.11 | $34.85 | $36.06 | $28.34 | 793,868 |
| 2017-04-25 | $35.71 | $35.88 | $35.31 | $35.70 | $28.06 | 821,236 |
| 2017-04-24 | $35.63 | $35.77 | $35.49 | $35.52 | $27.92 | 671,210 |
| 2017-04-21 | $35.44 | $35.54 | $35.13 | $35.28 | $27.73 | 746,853 |
| 2017-04-20 | $35.38 | $35.66 | $35.11 | $35.39 | $27.81 | 693,643 |
| 2017-04-19 | $35.28 | $35.43 | $34.82 | $34.90 | $27.43 | 611,041 |
| 2017-04-18 | $34.85 | $35.25 | $34.79 | $34.96 | $27.48 | 1,026,102 |
| 2017-04-17 | $35.29 | $35.45 | $35.17 | $35.44 | $27.85 | 476,013 |
| 2017-04-13 | $35.32 | $35.71 | $34.95 | $34.97 | $27.48 | 376,651 |
| 2017-04-12 | $35.91 | $36.08 | $35.19 | $35.34 | $27.77 | 1,275,951 |
| 2017-04-11 | $36.63 | $36.63 | $35.95 | $36.48 | $28.67 | 1,118,010 |
| 2017-04-10 | $36.26 | $36.50 | $35.77 | $36.19 | $28.44 | 813,811 |
| 2017-04-07 | $36.13 | $36.58 | $35.87 | $36.23 | $28.47 | 916,281 |
| 2017-04-06 | $36.29 | $36.64 | $36.22 | $36.36 | $28.58 | 645,358 |
| 2017-04-05 | $36.52 | $36.61 | $36.09 | $36.15 | $28.41 | 1,063,206 |
| 2017-04-04 | $35.96 | $36.23 | $35.45 | $36.14 | $28.40 | 1,200,591 |
| 2017-04-03 | $36.06 | $36.26 | $35.51 | $36.02 | $28.31 | 468,657 |
| 2017-03-31 | $36.06 | $36.19 | $35.69 | $35.89 | $28.21 | 871,929 |
| 2017-03-30 | $36.19 | $36.36 | $35.99 | $36.20 | $28.45 | 762,414 |
| 2017-03-29 | $35.91 | $36.26 | $35.58 | $36.15 | $28.41 | 1,427,687 |
| 2017-03-28 | $35.74 | $36.23 | $35.65 | $36.03 | $28.32 | 1,003,385 |
| 2017-03-27 | $35.55 | $35.82 | $34.78 | $35.79 | $28.13 | 1,282,862 |
| 2017-03-24 | $36.36 | $36.59 | $36.21 | $36.55 | $28.73 | 1,012,997 |
| 2017-03-23 | $36.37 | $36.58 | $36.09 | $36.41 | $28.62 | 957,511 |
| 2017-03-22 | $35.89 | $36.52 | $35.74 | $36.49 | $28.68 | 1,134,648 |
| 2017-03-21 | $36.34 | $36.50 | $35.83 | $35.89 | $28.21 | 1,265,497 |
| 2017-03-20 | $36.19 | $36.49 | $36.01 | $36.40 | $28.61 | 840,009 |
| 2017-03-17 | $36.32 | $36.76 | $36.00 | $36.13 | $28.40 | 1,121,480 |
| 2017-03-16 | $36.55 | $36.56 | $35.84 | $36.00 | $28.29 | 499,657 |
| 2017-03-15 | $35.37 | $36.16 | $35.16 | $36.05 | $28.33 | 1,080,852 |
| 2017-03-14 | $35.37 | $35.47 | $34.89 | $35.07 | $27.56 | 739,176 |
| 2017-03-13 | $35.81 | $35.91 | $35.39 | $35.64 | $28.01 | 928,311 |
| 2017-03-10 | $35.72 | $35.96 | $35.30 | $35.39 | $27.81 | 986,828 |
| 2017-03-09 | $35.94 | $36.11 | $35.09 | $35.15 | $27.63 | 1,771,886 |
| 2017-03-08 | $36.54 | $36.62 | $35.97 | $36.06 | $28.34 | 774,924 |
| 2017-03-07 | $36.80 | $36.99 | $36.43 | $36.46 | $28.66 | 9,547 |
| 2017-03-06 | $36.65 | $36.88 | $36.33 | $36.82 | $28.94 | 7,225 |
| 2017-03-03 | $37.03 | $37.25 | $36.65 | $37.24 | $29.27 | 1,067,859 |
| 2017-03-02 | $37.63 | $38.05 | $36.85 | $36.86 | $28.97 | 1,011,564 |
| 2017-03-01 | $37.30 | $38.12 | $37.26 | $37.93 | $29.81 | 1,092,489 |
| 2017-02-28 | $36.71 | $37.17 | $36.56 | $36.66 | $28.81 | 1,596,902 |
| 2017-02-27 | $36.50 | $36.99 | $36.37 | $36.82 | $28.94 | 2,566,905 |
| 2017-02-24 | $36.60 | $36.83 | $36.13 | $36.29 | $28.52 | 1,635,693 |
| 2017-02-23 | $37.70 | $37.84 | $36.67 | $36.85 | $28.96 | 1,209,765 |
| 2017-02-22 | $37.23 | $38.16 | $37.23 | $37.46 | $29.44 | 992,936 |
| 2017-02-21 | $37.52 | $38.09 | $37.24 | $38.02 | $29.88 | 1,154,917 |
| 2017-02-17 | $37.78 | $37.78 | $36.80 | $37.30 | $29.32 | 1,438,708 |
| 2017-02-16 | $38.36 | $38.50 | $37.74 | $37.98 | $29.85 | 955,059 |
| 2017-02-15 | $38.47 | $38.58 | $38.10 | $38.30 | $30.10 | 818,151 |
| 2017-02-14 | $38.46 | $38.75 | $38.29 | $38.63 | $30.36 | 1,151,551 |
| 2017-02-13 | $38.43 | $39.07 | $38.32 | $38.64 | $30.37 | 1,227,169 |
| 2017-02-10 | $38.58 | $39.50 | $37.57 | $37.96 | $29.83 | 2,030,461 |
| 2017-02-09 | $38.13 | $38.37 | $37.08 | $37.42 | $29.35 | 1,776,326 |
| 2017-02-08 | $38.11 | $38.98 | $38.11 | $38.70 | $30.35 | 1,695,016 |
| 2017-02-07 | $37.87 | $38.15 | $37.59 | $37.95 | $29.76 | 1,172,755 |
| 2017-02-06 | $38.32 | $38.59 | $37.48 | $37.87 | $29.70 | 1,532,322 |
| 2017-02-03 | $39.10 | $39.10 | $38.27 | $38.44 | $30.15 | 1,426,150 |
| 2017-02-02 | $38.55 | $39.23 | $38.44 | $39.10 | $30.67 | 2,221,689 |
| 2017-02-01 | $38.40 | $38.69 | $37.78 | $38.60 | $30.27 | 1,862,459 |
| 2017-01-31 | $38.51 | $38.85 | $37.99 | $38.36 | $30.09 | 1,625,064 |
| 2017-01-30 | $38.10 | $38.60 | $37.82 | $38.36 | $30.09 | 1,772,006 |
| 2017-01-27 | $37.61 | $38.65 | $37.46 | $38.44 | $30.15 | 1,381,252 |
| 2017-01-26 | $38.22 | $38.87 | $37.38 | $37.82 | $29.66 | 1,477,313 |
| 2017-01-25 | $37.51 | $38.70 | $37.28 | $38.64 | $30.30 | 1,430,859 |
| 2017-01-24 | $37.31 | $38.03 | $37.25 | $37.94 | $29.76 | 1,363,860 |
| 2017-01-23 | $36.48 | $36.76 | $36.19 | $36.72 | $28.80 | 826,374 |
| 2017-01-20 | $35.83 | $36.43 | $35.67 | $36.01 | $28.24 | 913,616 |
| 2017-01-19 | $35.86 | $36.15 | $35.53 | $35.85 | $28.12 | 791,153 |
| 2017-01-18 | $35.34 | $36.24 | $35.27 | $35.89 | $28.15 | 1,182,431 |
| 2017-01-17 | $35.05 | $35.48 | $35.04 | $35.15 | $27.57 | 798,633 |
| 2017-01-13 | $34.79 | $35.45 | $34.46 | $35.35 | $27.72 | 1,073,543 |
| 2017-01-12 | $34.09 | $35.09 | $33.90 | $34.86 | $27.34 | 1,456,597 |
| 2017-01-11 | $34.20 | $34.30 | $33.52 | $33.73 | $26.45 | 924,485 |
| 2017-01-10 | $34.32 | $34.44 | $33.98 | $34.18 | $26.81 | 1,127,189 |
| 2017-01-09 | $33.55 | $33.68 | $33.19 | $33.30 | $26.12 | 663,399 |
| 2017-01-06 | $33.41 | $33.67 | $33.22 | $33.59 | $26.34 | 829,183 |
| 2017-01-05 | $33.49 | $33.85 | $33.19 | $33.49 | $26.27 | 966,062 |
| 2017-01-04 | $32.63 | $33.50 | $32.63 | $33.47 | $26.25 | 1,181,105 |
| 2017-01-03 | $32.28 | $32.49 | $32.10 | $32.38 | $25.40 | 852,650 |
| 2016-12-30 | $32.24 | $32.39 | $31.88 | $31.94 | $25.05 | 589,174 |
| 2016-12-29 | $32.34 | $32.45 | $31.84 | $32.03 | $25.12 | 753,847 |
| 2016-12-28 | $32.48 | $32.72 | $32.14 | $32.25 | $25.29 | 702,376 |
| 2016-12-27 | $32.26 | $32.46 | $32.06 | $32.28 | $25.32 | 576,866 |
| 2016-12-23 | $32.02 | $32.23 | $31.91 | $32.09 | $25.17 | 467,560 |
| 2016-12-22 | $32.62 | $32.62 | $31.80 | $32.02 | $25.11 | 972,054 |
| 2016-12-21 | $32.46 | $32.60 | $32.21 | $32.43 | $25.43 | 709,226 |
| 2016-12-20 | $31.82 | $32.43 | $31.55 | $32.41 | $25.42 | 828,189 |
| 2016-12-19 | $32.19 | $32.56 | $31.57 | $31.67 | $24.84 | 1,823,086 |
| 2016-12-16 | $32.93 | $32.93 | $32.37 | $32.40 | $25.41 | 1,764,124 |
| 2016-12-15 | $32.76 | $33.47 | $32.47 | $33.20 | $26.04 | 801,451 |
| 2016-12-14 | $33.09 | $33.80 | $32.95 | $33.18 | $26.02 | 945,155 |
| 2016-12-13 | $34.19 | $34.42 | $32.83 | $33.34 | $26.15 | 1,670,177 |
| 2016-12-12 | $34.97 | $35.01 | $34.50 | $34.54 | $27.09 | 1,310,201 |
| 2016-12-09 | $34.85 | $34.99 | $34.66 | $34.98 | $27.43 | 723,452 |
| 2016-12-08 | $34.68 | $34.96 | $34.28 | $34.84 | $27.32 | 1,035,609 |
| 2016-12-07 | $34.50 | $34.73 | $33.91 | $34.43 | $27.00 | 1,308,947 |
| 2016-12-06 | $33.71 | $34.21 | $33.54 | $34.16 | $26.79 | 1,117,825 |
| 2016-12-05 | $33.59 | $33.87 | $33.45 | $33.84 | $26.54 | 1,003,873 |
| 2016-12-02 | $32.87 | $33.12 | $32.73 | $33.11 | $25.97 | 693,483 |
| 2016-12-01 | $33.04 | $33.39 | $32.86 | $33.03 | $25.90 | 1,019,646 |
| 2016-11-30 | $32.80 | $33.07 | $32.41 | $32.83 | $25.75 | 1,505,743 |
| 2016-11-29 | $32.19 | $32.54 | $31.71 | $32.32 | $25.35 | 930,423 |
| 2016-11-28 | $33.46 | $33.50 | $33.04 | $33.11 | $25.97 | 800,546 |
| 2016-11-25 | $33.55 | $33.68 | $33.20 | $33.60 | $26.35 | 775,986 |
| 2016-11-23 | $32.62 | $33.52 | $32.46 | $33.43 | $26.22 | 1,630,752 |
| 2016-11-22 | $32.50 | $32.95 | $32.21 | $32.93 | $25.83 | 1,299,886 |
| 2016-11-21 | $32.14 | $32.30 | $31.82 | $31.99 | $25.09 | 920,695 |
| 2016-11-18 | $31.25 | $31.76 | $31.15 | $31.70 | $24.86 | 1,185,596 |
| 2016-11-17 | $32.10 | $32.80 | $31.52 | $31.68 | $24.85 | 1,070,464 |
| 2016-11-16 | $31.78 | $32.24 | $31.50 | $31.81 | $24.95 | 1,678,998 |
| 2016-11-15 | $32.34 | $32.69 | $32.01 | $32.35 | $25.37 | 1,217,950 |
| 2016-11-14 | $32.87 | $33.18 | $32.58 | $33.12 | $25.98 | 2,015,834 |
| 2016-11-11 | $34.61 | $34.79 | $31.41 | $32.80 | $25.72 | 3,554,423 |
| 2016-11-10 | $30.22 | $34.03 | $30.22 | $33.72 | $26.45 | 5,459,520 |
| 2016-11-09 | $29.21 | $30.02 | $29.04 | $29.64 | $23.25 | 2,589,251 |
| 2016-11-08 | $27.99 | $28.85 | $27.87 | $28.79 | $22.58 | 1,429,246 |
| 2016-11-07 | $27.68 | $28.00 | $27.58 | $27.96 | $21.93 | 942,298 |
| 2016-11-04 | $26.64 | $27.46 | $26.52 | $27.33 | $21.40 | 1,390,023 |
| 2016-11-03 | $26.94 | $27.12 | $26.72 | $26.77 | $20.96 | 1,076,910 |
| 2016-11-02 | $27.61 | $27.83 | $26.80 | $26.81 | $20.99 | 1,124,775 |
| 2016-11-01 | $28.70 | $28.70 | $27.78 | $27.78 | $21.75 | 1,209,066 |
| 2016-10-31 | $28.00 | $28.58 | $27.99 | $28.39 | $22.23 | 1,588,806 |
| 2016-10-28 | $28.10 | $28.36 | $27.66 | $27.81 | $21.77 | 1,056,440 |
| 2016-10-27 | $28.16 | $28.33 | $27.91 | $28.16 | $22.05 | 680,864 |
| 2016-10-26 | $27.77 | $28.23 | $27.63 | $28.07 | $21.98 | 1,009,563 |
| 2016-10-25 | $27.98 | $28.51 | $27.84 | $28.04 | $21.95 | 1,217,147 |
| 2016-10-24 | $27.61 | $27.75 | $27.43 | $27.70 | $21.69 | 516,328 |
| 2016-10-21 | $27.54 | $27.75 | $27.39 | $27.40 | $21.45 | 802,781 |
| 2016-10-20 | $27.24 | $27.75 | $27.00 | $27.74 | $21.72 | 1,283,110 |
| 2016-10-19 | $26.75 | $27.43 | $26.55 | $27.40 | $21.45 | 1,218,874 |
| 2016-10-18 | $26.79 | $26.79 | $26.17 | $26.63 | $20.85 | 726,847 |
| 2016-10-17 | $26.12 | $26.45 | $26.05 | $26.43 | $20.69 | 568,094 |
| 2016-10-14 | $26.41 | $26.65 | $25.94 | $26.01 | $20.36 | 802,053 |
| 2016-10-13 | $25.79 | $26.33 | $25.79 | $26.27 | $20.57 | 544,749 |
| 2016-10-12 | $26.22 | $26.82 | $26.19 | $26.66 | $20.87 | 511,637 |
| 2016-10-11 | $26.74 | $26.84 | $26.13 | $26.18 | $20.50 | 1,117,159 |
| 2016-10-10 | $26.49 | $26.87 | $26.47 | $26.75 | $20.94 | 775,936 |
| 2016-10-07 | $26.53 | $26.63 | $26.05 | $26.22 | $20.53 | 566,106 |
| 2016-10-06 | $26.30 | $26.67 | $26.23 | $26.31 | $20.60 | 467,729 |
| 2016-10-05 | $26.06 | $26.69 | $26.03 | $26.62 | $20.84 | 1,144,043 |
| 2016-10-04 | $26.23 | $26.34 | $25.94 | $26.01 | $20.36 | 974,105 |
| 2016-10-03 | $26.48 | $26.51 | $26.14 | $26.34 | $20.62 | 908,384 |
| 2016-09-30 | $26.50 | $26.70 | $26.30 | $26.30 | $20.59 | 923,980 |
| 2016-09-29 | $26.60 | $26.68 | $26.30 | $26.43 | $20.69 | 1,515,713 |
| 2016-09-28 | $26.02 | $26.69 | $25.86 | $26.68 | $20.89 | 952,390 |
| 2016-09-27 | $25.56 | $25.84 | $25.46 | $25.72 | $20.14 | 518,953 |
| 2016-09-26 | $25.97 | $26.06 | $25.77 | $25.77 | $20.17 | 443,025 |
| 2016-09-23 | $26.11 | $26.38 | $25.87 | $25.96 | $20.32 | 1,014,283 |
| 2016-09-22 | $26.50 | $26.80 | $26.18 | $26.27 | $20.57 | 867,468 |
| 2016-09-21 | $25.84 | $26.21 | $25.63 | $26.16 | $20.48 | 930,770 |
| 2016-09-20 | $25.60 | $25.67 | $25.39 | $25.61 | $20.05 | 420,058 |
| 2016-09-19 | $25.75 | $25.81 | $25.34 | $25.50 | $19.96 | 743,621 |
| 2016-09-16 | $25.02 | $25.52 | $25.01 | $25.33 | $19.83 | 1,019,075 |
| 2016-09-15 | $25.31 | $25.69 | $25.16 | $25.41 | $19.89 | 759,979 |
| 2016-09-14 | $25.28 | $25.55 | $25.08 | $25.34 | $19.84 | 1,044,215 |
| 2016-09-13 | $25.48 | $25.48 | $24.99 | $25.20 | $19.73 | 1,226,993 |
| 2016-09-12 | $24.97 | $25.91 | $24.90 | $25.84 | $20.23 | 1,287,945 |
| 2016-09-09 | $25.82 | $25.83 | $25.22 | $25.26 | $19.78 | 1,107,916 |
| 2016-09-08 | $26.00 | $26.16 | $25.85 | $26.04 | $20.39 | 962,994 |
| 2016-09-07 | $26.30 | $26.42 | $25.89 | $25.96 | $20.32 | 882,194 |
| 2016-09-06 | $26.04 | $26.40 | $26.04 | $26.40 | $20.67 | 624,118 |
| 2016-09-02 | $26.20 | $26.49 | $25.99 | $26.10 | $20.43 | 601,650 |
| 2016-09-01 | $25.86 | $26.01 | $25.64 | $25.88 | $20.26 | 668,596 |
| 2016-08-31 | $25.79 | $26.13 | $25.64 | $25.82 | $20.21 | 1,345,256 |
| 2016-08-30 | $26.21 | $26.29 | $25.82 | $25.99 | $20.35 | 765,179 |
| 2016-08-29 | $26.06 | $26.31 | $26.06 | $26.25 | $20.55 | 535,274 |
| 2016-08-26 | $26.46 | $27.00 | $26.11 | $26.13 | $20.46 | 1,110,813 |
| 2016-08-25 | $25.69 | $26.08 | $25.59 | $26.01 | $20.36 | 742,074 |
| 2016-08-24 | $26.21 | $26.28 | $25.72 | $25.73 | $20.14 | 1,159,490 |
| 2016-08-23 | $26.48 | $26.64 | $26.29 | $26.29 | $20.58 | 515,608 |
| 2016-08-22 | $25.83 | $26.31 | $25.72 | $26.30 | $20.59 | 616,943 |
| 2016-08-19 | $26.15 | $26.25 | $25.92 | $26.01 | $20.36 | 431,482 |
| 2016-08-18 | $26.45 | $26.50 | $26.29 | $26.39 | $20.66 | 420,337 |
| 2016-08-17 | $26.03 | $26.26 | $25.85 | $26.24 | $20.54 | 619,528 |
| 2016-08-16 | $26.32 | $26.38 | $26.09 | $26.14 | $20.46 | 753,735 |
| 2016-08-15 | $26.20 | $26.48 | $26.17 | $26.20 | $20.51 | 607,499 |
| 2016-08-12 | $25.78 | $26.13 | $25.60 | $26.09 | $20.43 | 2,169,305 |
| 2016-08-11 | $26.00 | $26.32 | $25.89 | $26.02 | $20.37 | 1,158,387 |
| 2016-08-10 | $26.16 | $26.46 | $25.75 | $25.97 | $20.33 | 1,118,807 |
| 2016-08-09 | $25.91 | $26.25 | $25.89 | $25.96 | $20.32 | 1,010,131 |
| 2016-08-08 | $26.42 | $26.64 | $25.97 | $25.98 | $20.30 | 1,184,821 |
| 2016-08-05 | $26.71 | $26.79 | $26.16 | $26.22 | $20.49 | 1,203,703 |
| 2016-08-04 | $26.51 | $26.83 | $26.51 | $26.63 | $20.81 | 766,564 |
| 2016-08-03 | $25.64 | $26.69 | $25.50 | $26.65 | $20.82 | 1,805,970 |
| 2016-08-02 | $25.54 | $26.06 | $25.44 | $25.85 | $20.20 | 1,378,588 |
| 2016-08-01 | $26.02 | $26.02 | $25.29 | $25.42 | $19.86 | 978,581 |
| 2016-07-29 | $25.96 | $26.15 | $25.60 | $25.99 | $20.31 | 1,275,826 |
| 2016-07-28 | $26.40 | $26.63 | $26.04 | $26.04 | $20.35 | 1,371,126 |
| 2016-07-27 | $26.72 | $27.09 | $26.29 | $26.44 | $20.66 | 2,082,991 |
| 2016-07-26 | $25.94 | $26.60 | $25.94 | $26.55 | $20.75 | 1,055,864 |
| 2016-07-25 | $26.31 | $26.34 | $25.86 | $26.19 | $20.46 | 950,782 |
| 2016-07-22 | $26.25 | $26.39 | $25.84 | $26.26 | $20.52 | 733,143 |
| 2016-07-21 | $26.23 | $26.46 | $26.06 | $26.34 | $20.58 | 790,810 |
| 2016-07-20 | $25.96 | $26.23 | $25.76 | $26.12 | $20.41 | 927,077 |
| 2016-07-19 | $26.17 | $26.33 | $26.02 | $26.10 | $20.39 | 764,130 |
| 2016-07-18 | $26.23 | $26.48 | $26.01 | $26.45 | $20.67 | 618,708 |
| 2016-07-15 | $26.56 | $26.76 | $26.37 | $26.42 | $20.64 | 603,988 |
| 2016-07-14 | $26.85 | $26.94 | $26.52 | $26.59 | $20.78 | 945,279 |
| 2016-07-13 | $26.50 | $26.77 | $26.42 | $26.76 | $20.91 | 1,548,822 |
| 2016-07-12 | $26.48 | $26.71 | $26.15 | $26.34 | $20.58 | 1,938,811 |
| 2016-07-11 | $25.93 | $26.10 | $25.87 | $26.07 | $20.37 | 1,181,601 |
| 2016-07-08 | $25.65 | $25.99 | $25.57 | $25.77 | $20.14 | 1,188,158 |
| 2016-07-07 | $25.51 | $25.72 | $25.09 | $25.29 | $19.76 | 1,236,802 |
| 2016-07-06 | $25.34 | $25.47 | $24.91 | $25.39 | $19.84 | 1,508,798 |
| 2016-07-05 | $26.10 | $26.11 | $25.28 | $25.43 | $19.87 | 1,360,236 |
| 2016-07-01 | $26.39 | $26.58 | $26.20 | $26.44 | $20.66 | 1,271,735 |
| 2016-06-30 | $26.56 | $26.99 | $26.39 | $26.98 | $21.08 | 902,525 |
| 2016-06-29 | $26.53 | $26.67 | $26.26 | $26.37 | $20.60 | 1,052,334 |
| 2016-06-28 | $25.76 | $26.22 | $25.72 | $26.09 | $20.39 | 1,392,425 |
| 2016-06-27 | $25.29 | $25.63 | $25.01 | $25.52 | $19.94 | 1,451,437 |
| 2016-06-24 | $26.00 | $27.11 | $25.54 | $25.56 | $19.97 | 4,345,720 |
| 2016-06-23 | $27.65 | $28.06 | $27.45 | $28.00 | $21.88 | 1,270,433 |
| 2016-06-22 | $27.48 | $27.55 | $27.16 | $27.24 | $21.28 | 1,531,700 |
| 2016-06-21 | $27.03 | $27.32 | $26.71 | $27.24 | $21.28 | 1,165,929 |
| 2016-06-20 | $26.95 | $27.48 | $26.94 | $27.24 | $21.28 | 1,305,194 |
| 2016-06-17 | $26.27 | $26.72 | $26.18 | $26.59 | $20.78 | 1,437,512 |
| 2016-06-16 | $25.83 | $26.09 | $25.67 | $26.07 | $20.37 | 1,356,305 |
| 2016-06-15 | $26.05 | $26.56 | $25.95 | $26.21 | $20.48 | 1,405,692 |
| 2016-06-14 | $25.89 | $26.01 | $25.31 | $25.58 | $19.99 | 1,068,286 |
| 2016-06-13 | $25.96 | $26.24 | $25.91 | $26.01 | $20.32 | 931,251 |
| 2016-06-10 | $25.96 | $26.13 | $25.84 | $25.97 | $20.29 | 1,170,500 |
| 2016-06-09 | $26.46 | $26.46 | $26.03 | $26.17 | $20.45 | 810,763 |
| 2016-06-08 | $27.05 | $27.26 | $26.82 | $26.82 | $20.96 | 917,701 |
| 2016-06-07 | $26.72 | $26.87 | $26.36 | $26.54 | $20.74 | 1,060,706 |
| 2016-06-06 | $26.62 | $27.02 | $26.59 | $26.98 | $21.08 | 1,163,448 |
| 2016-06-03 | $26.67 | $27.03 | $26.19 | $26.42 | $20.64 | 1,097,961 |
| 2016-06-02 | $25.77 | $26.35 | $25.72 | $26.27 | $20.53 | 1,018,998 |
| 2016-06-01 | $25.78 | $26.14 | $25.37 | $26.05 | $20.35 | 1,763,731 |
| 2016-05-31 | $26.66 | $27.00 | $26.03 | $26.05 | $20.35 | 12,249,781 |
| 2016-05-27 | $26.69 | $26.83 | $26.34 | $26.61 | $20.79 | 1,091,847 |
| 2016-05-26 | $27.18 | $27.37 | $26.62 | $26.69 | $20.85 | 921,413 |
| 2016-05-25 | $26.71 | $26.97 | $26.36 | $26.86 | $20.99 | 1,418,035 |
| 2016-05-24 | $26.88 | $27.01 | $26.17 | $26.48 | $20.69 | 1,522,821 |
| 2016-05-23 | $26.47 | $26.94 | $26.31 | $26.74 | $20.89 | 1,116,047 |
| 2016-05-20 | $27.21 | $27.44 | $26.61 | $26.70 | $20.86 | 1,964,010 |
| 2016-05-19 | $26.48 | $27.01 | $26.19 | $26.96 | $21.07 | 1,561,683 |
| 2016-05-18 | $27.20 | $27.30 | $26.63 | $26.80 | $20.94 | 1,992,070 |
| 2016-05-17 | $27.20 | $27.84 | $27.03 | $27.58 | $21.55 | 997,464 |
| 2016-05-16 | $27.26 | $27.59 | $27.15 | $27.35 | $21.37 | 1,682,267 |
| 2016-05-13 | $27.73 | $27.78 | $26.86 | $27.06 | $21.14 | 1,936,460 |
| 2016-05-12 | $28.13 | $28.22 | $27.54 | $27.78 | $21.71 | 962,173 |
| 2016-05-11 | $27.81 | $28.32 | $27.81 | $27.88 | $21.78 | 686,066 |
| 2016-05-10 | $27.73 | $27.76 | $27.29 | $27.74 | $21.68 | 1,258,490 |
| 2016-05-09 | $27.89 | $27.89 | $27.10 | $27.52 | $21.50 | 1,111,958 |
| 2016-05-06 | $28.03 | $28.76 | $28.01 | $28.53 | $22.29 | 747,345 |
| 2016-05-05 | $28.81 | $28.90 | $27.99 | $28.24 | $22.03 | 1,105,103 |
| 2016-05-04 | $28.65 | $29.06 | $28.34 | $28.50 | $22.23 | 1,503,599 |
| 2016-05-03 | $29.11 | $29.24 | $28.65 | $28.91 | $22.55 | 1,539,262 |
| 2016-05-02 | $29.81 | $29.88 | $29.30 | $29.53 | $23.03 | 1,148,093 |
| 2016-04-29 | $30.01 | $30.41 | $29.42 | $29.67 | $23.14 | 1,784,343 |
| 2016-04-28 | $30.69 | $31.31 | $29.66 | $29.85 | $23.28 | 1,964,879 |
| 2016-04-27 | $29.81 | $30.25 | $29.65 | $30.21 | $23.56 | 1,812,255 |
| 2016-04-26 | $29.14 | $29.90 | $28.87 | $29.88 | $23.31 | 1,843,057 |
| 2016-04-25 | $28.42 | $29.19 | $28.33 | $28.99 | $22.61 | 1,084,119 |
| 2016-04-22 | $29.12 | $29.54 | $28.81 | $29.19 | $22.77 | 975,305 |
| 2016-04-21 | $29.71 | $29.71 | $28.84 | $28.87 | $22.52 | 1,263,257 |
| 2016-04-20 | $29.17 | $29.29 | $28.82 | $29.05 | $22.66 | 1,066,252 |
| 2016-04-19 | $28.74 | $29.25 | $28.70 | $29.10 | $22.70 | 1,078,617 |
| 2016-04-18 | $27.64 | $28.38 | $27.28 | $28.36 | $22.12 | 755,250 |
| 2016-04-15 | $27.48 | $27.99 | $27.10 | $27.98 | $21.82 | 782,306 |
| 2016-04-14 | $27.82 | $27.93 | $27.43 | $27.66 | $21.58 | 600,346 |
| 2016-04-13 | $27.83 | $28.15 | $27.73 | $27.79 | $21.68 | 1,138,620 |
| 2016-04-12 | $26.67 | $27.50 | $26.40 | $27.26 | $21.26 | 1,427,186 |
| 2016-04-11 | $26.27 | $27.06 | $26.27 | $26.41 | $20.60 | 1,322,652 |
| 2016-04-08 | $26.11 | $26.41 | $25.61 | $25.92 | $20.22 | 2,099,341 |
| 2016-04-07 | $26.61 | $26.87 | $25.57 | $25.68 | $20.03 | 1,656,581 |
| 2016-04-06 | $26.95 | $27.10 | $26.60 | $26.86 | $20.95 | 1,148,350 |
| 2016-04-05 | $26.64 | $27.18 | $26.54 | $26.97 | $21.04 | 1,343,741 |
| 2016-04-04 | $27.52 | $27.64 | $26.79 | $26.79 | $20.90 | 1,121,135 |
| 2016-04-01 | $26.81 | $27.61 | $26.81 | $27.56 | $21.50 | 1,563,092 |
| 2016-03-31 | $28.09 | $28.30 | $27.67 | $27.71 | $21.61 | 1,068,855 |
| 2016-03-30 | $28.50 | $28.97 | $27.82 | $28.19 | $21.99 | 895,382 |
| 2016-03-29 | $27.34 | $28.30 | $27.23 | $28.27 | $22.05 | 664,832 |
| 2016-03-28 | $27.97 | $28.19 | $27.35 | $27.75 | $21.65 | 723,912 |
| 2016-03-24 | $27.15 | $28.05 | $26.82 | $27.97 | $21.82 | 1,017,214 |
| 2016-03-23 | $27.96 | $28.03 | $27.43 | $27.46 | $21.42 | 768,927 |
| 2016-03-22 | $28.01 | $28.59 | $28.01 | $28.40 | $22.15 | 682,439 |
| 2016-03-21 | $28.30 | $28.67 | $27.94 | $28.22 | $22.01 | 946,948 |
| 2016-03-18 | $28.50 | $29.20 | $28.18 | $28.34 | $22.11 | 2,221,197 |
| 2016-03-17 | $27.99 | $28.62 | $27.85 | $28.44 | $22.18 | 1,411,872 |
| 2016-03-16 | $26.43 | $27.72 | $26.27 | $27.68 | $21.59 | 1,424,272 |
| 2016-03-15 | $26.50 | $26.76 | $26.24 | $26.63 | $20.77 | 912,498 |
| 2016-03-14 | $26.61 | $27.09 | $26.42 | $26.87 | $20.96 | 1,139,552 |
| 2016-03-11 | $26.44 | $26.92 | $26.23 | $26.85 | $20.94 | 1,450,500 |
| 2016-03-10 | $26.21 | $26.48 | $25.89 | $26.28 | $20.50 | 967,210 |
| 2016-03-09 | $26.09 | $26.30 | $25.54 | $26.19 | $20.43 | 1,428,283 |
| 2016-03-08 | $26.47 | $26.63 | $25.70 | $25.93 | $20.23 | 1,715,053 |
| 2016-03-07 | $27.09 | $27.43 | $26.83 | $26.95 | $21.02 | 1,670,863 |
| 2016-03-04 | $26.54 | $27.68 | $26.54 | $26.94 | $21.01 | 2,489,068 |
| 2016-03-03 | $25.71 | $26.22 | $25.48 | $26.13 | $20.38 | 2,105,539 |
| 2016-03-02 | $24.98 | $25.76 | $24.93 | $25.73 | $20.07 | 1,675,237 |
| 2016-03-01 | $24.44 | $24.82 | $24.02 | $24.74 | $19.30 | 1,357,041 |
| 2016-02-29 | $24.55 | $24.64 | $23.80 | $23.94 | $18.67 | 1,768,717 |
| 2016-02-26 | $25.08 | $25.08 | $24.53 | $24.63 | $19.21 | 1,179,039 |
| 2016-02-25 | $24.20 | $24.49 | $23.80 | $24.46 | $19.08 | 1,026,036 |
| 2016-02-24 | $23.97 | $24.38 | $23.54 | $24.33 | $18.98 | 1,472,731 |
| 2016-02-23 | $24.75 | $24.75 | $24.20 | $24.33 | $18.98 | 1,545,462 |
| 2016-02-22 | $24.33 | $25.02 | $24.17 | $24.96 | $19.47 | 2,324,676 |
| 2016-02-19 | $24.07 | $24.13 | $23.56 | $23.75 | $18.53 | 1,874,618 |
| 2016-02-18 | $25.36 | $25.38 | $23.94 | $24.25 | $18.92 | 2,888,770 |
| 2016-02-17 | $25.74 | $26.18 | $24.91 | $25.49 | $19.88 | 3,189,096 |
| 2016-02-16 | $26.46 | $27.02 | $26.20 | $26.40 | $20.59 | 1,955,505 |
| 2016-02-12 | $24.77 | $26.44 | $24.22 | $26.37 | $20.57 | 1,646,929 |
| 2016-02-11 | $24.38 | $25.83 | $23.75 | $24.65 | $19.23 | 2,403,440 |
| 2016-02-10 | $25.20 | $25.52 | $24.93 | $25.10 | $19.55 | 1,426,539 |
| 2016-02-09 | $25.36 | $25.66 | $24.70 | $25.38 | $19.77 | 2,224,149 |
| 2016-02-08 | $26.38 | $26.76 | $25.65 | $26.08 | $20.32 | 953,829 |
| 2016-02-05 | $26.33 | $27.07 | $26.10 | $26.50 | $20.65 | 1,304,699 |
| 2016-02-04 | $25.82 | $27.26 | $25.62 | $26.93 | $20.98 | 1,972,836 |
| 2016-02-03 | $24.63 | $25.43 | $23.93 | $25.43 | $19.81 | 1,271,672 |
| 2016-02-02 | $24.52 | $24.84 | $24.02 | $24.18 | $18.84 | 1,471,042 |
| 2016-02-01 | $25.58 | $25.86 | $24.84 | $25.38 | $19.77 | 1,202,900 |
| 2016-01-29 | $24.80 | $25.93 | $24.58 | $25.92 | $20.19 | 1,556,989 |
| 2016-01-28 | $25.03 | $25.25 | $24.58 | $24.98 | $19.46 | 1,101,273 |
| 2016-01-27 | $24.77 | $25.39 | $24.55 | $24.74 | $19.27 | 1,261,312 |
| 2016-01-26 | $24.38 | $25.12 | $24.26 | $24.99 | $19.47 | 2,168,114 |
| 2016-01-25 | $23.23 | $23.71 | $23.23 | $23.49 | $18.30 | 1,130,141 |
| 2016-01-22 | $23.55 | $23.99 | $23.33 | $23.62 | $18.40 | 1,378,857 |
| 2016-01-21 | $22.63 | $23.29 | $22.23 | $23.01 | $17.93 | 1,093,563 |
| 2016-01-20 | $21.70 | $22.90 | $21.55 | $22.66 | $17.65 | 2,252,303 |
| 2016-01-19 | $23.07 | $23.20 | $22.02 | $22.29 | $17.37 | 1,224,292 |
| 2016-01-15 | $21.95 | $22.86 | $21.95 | $22.71 | $17.69 | 1,994,089 |
| 2016-01-14 | $22.73 | $22.96 | $22.31 | $22.87 | $17.82 | 1,346,628 |
| 2016-01-13 | $23.12 | $23.21 | $22.31 | $22.66 | $17.65 | 1,664,132 |
| 2016-01-12 | $23.22 | $23.39 | $22.17 | $22.77 | $17.74 | 2,343,271 |
| 2016-01-11 | $24.25 | $24.31 | $23.10 | $23.39 | $18.22 | 2,516,920 |
| 2016-01-08 | $24.57 | $24.78 | $24.04 | $24.07 | $18.75 | 1,242,698 |
| 2016-01-07 | $24.54 | $24.93 | $24.14 | $24.56 | $19.13 | 2,345,306 |
| 2016-01-06 | $25.35 | $25.57 | $25.04 | $25.20 | $19.63 | 1,527,779 |
| 2016-01-05 | $26.16 | $26.47 | $25.61 | $25.95 | $20.22 | 1,702,172 |
| 2016-01-04 | $25.40 | $26.16 | $25.26 | $25.66 | $19.99 | 1,640,388 |
| 2015-12-31 | $26.10 | $26.47 | $26.09 | $26.12 | $20.35 | 820,140 |
| 2015-12-30 | $26.29 | $26.52 | $25.91 | $26.34 | $20.52 | 993,545 |
| 2015-12-29 | $26.69 | $26.84 | $26.49 | $26.68 | $20.79 | 944,295 |
| 2015-12-28 | $26.55 | $26.64 | $26.13 | $26.27 | $20.47 | 1,142,550 |
| 2015-12-24 | $26.70 | $27.09 | $26.62 | $26.91 | $20.96 | 601,544 |
| 2015-12-23 | $25.56 | $26.79 | $25.22 | $26.69 | $20.79 | 2,161,366 |
| 2015-12-22 | $24.48 | $25.03 | $24.42 | $24.87 | $19.38 | 1,249,725 |
| 2015-12-21 | $25.07 | $25.21 | $24.30 | $24.45 | $19.05 | 1,968,967 |
| 2015-12-18 | $25.01 | $25.36 | $24.83 | $24.89 | $19.39 | 1,914,856 |
| 2015-12-17 | $25.18 | $25.36 | $24.62 | $24.94 | $19.43 | 1,664,654 |
| 2015-12-16 | $25.56 | $25.94 | $25.48 | $25.71 | $20.03 | 1,782,963 |
| 2015-12-15 | $25.24 | $25.67 | $25.17 | $25.45 | $19.83 | 1,606,275 |
| 2015-12-14 | $24.76 | $25.28 | $24.53 | $25.03 | $19.50 | 1,387,882 |
| 2015-12-11 | $25.03 | $25.54 | $24.75 | $24.90 | $19.40 | 1,453,363 |
| 2015-12-10 | $25.20 | $25.62 | $24.99 | $25.33 | $19.73 | 1,066,614 |
| 2015-12-09 | $25.07 | $25.79 | $24.91 | $25.21 | $19.64 | 1,356,563 |
| 2015-12-08 | $25.20 | $25.37 | $24.78 | $24.80 | $19.32 | 2,458,969 |
| 2015-12-07 | $26.48 | $26.53 | $25.82 | $25.96 | $20.22 | 1,395,226 |
| 2015-12-04 | $25.75 | $26.84 | $25.66 | $26.79 | $20.87 | 1,986,052 |
| 2015-12-03 | $25.46 | $25.77 | $25.25 | $25.68 | $20.01 | 1,777,975 |
| 2015-12-02 | $25.95 | $26.08 | $25.21 | $25.25 | $19.67 | 2,204,391 |
| 2015-12-01 | $25.74 | $26.17 | $25.51 | $26.14 | $20.36 | 1,676,009 |
| 2015-11-30 | $25.80 | $26.23 | $25.60 | $25.73 | $20.05 | 2,066,812 |
| 2015-11-27 | $25.58 | $25.95 | $25.51 | $25.68 | $20.01 | 766,213 |
| 2015-11-25 | $25.98 | $26.09 | $25.34 | $25.69 | $20.01 | 1,637,336 |
| 2015-11-24 | $26.05 | $26.38 | $25.93 | $26.07 | $20.31 | 3,052,651 |
| 2015-11-23 | $27.19 | $27.24 | $25.98 | $26.00 | $20.26 | 3,120,062 |
| 2015-11-20 | $27.00 | $27.58 | $26.77 | $27.34 | $21.30 | 2,747,175 |
| 2015-11-19 | $26.50 | $27.25 | $26.50 | $26.75 | $20.84 | 2,109,394 |
| 2015-11-18 | $25.90 | $26.45 | $25.62 | $26.37 | $20.54 | 2,151,385 |
| 2015-11-17 | $25.80 | $25.80 | $25.12 | $25.62 | $19.96 | 2,087,638 |
| 2015-11-16 | $26.09 | $26.31 | $25.69 | $25.78 | $20.08 | 1,785,089 |
| 2015-11-13 | $26.29 | $26.42 | $25.88 | $26.10 | $20.33 | 1,505,721 |
| 2015-11-12 | $26.16 | $26.39 | $25.92 | $26.18 | $20.40 | 1,908,012 |
| 2015-11-11 | $26.90 | $26.98 | $26.35 | $26.62 | $20.74 | 1,158,206 |
| 2015-11-10 | $26.49 | $26.96 | $26.47 | $26.80 | $20.88 | 1,632,291 |
| 2015-11-09 | $26.82 | $26.95 | $26.10 | $26.67 | $20.78 | 1,674,581 |
| 2015-11-06 | $26.87 | $27.20 | $26.73 | $26.95 | $21.00 | 1,545,377 |
| 2015-11-05 | $27.60 | $27.70 | $27.25 | $27.61 | $21.48 | 1,322,189 |
| 2015-11-04 | $28.31 | $28.37 | $27.64 | $27.86 | $21.67 | 1,285,863 |
| 2015-11-03 | $27.88 | $28.44 | $27.82 | $28.15 | $21.90 | 1,227,168 |
| 2015-11-02 | $27.55 | $28.15 | $27.34 | $28.04 | $21.81 | 1,122,031 |
| 2015-10-30 | $27.68 | $28.04 | $27.49 | $27.76 | $21.59 | 1,127,842 |
| 2015-10-29 | $27.88 | $28.02 | $27.53 | $27.63 | $21.49 | 1,068,646 |
| 2015-10-28 | $27.87 | $28.67 | $27.66 | $28.07 | $21.84 | 1,490,453 |
| 2015-10-27 | $28.33 | $28.48 | $27.98 | $28.16 | $21.91 | 1,166,092 |
| 2015-10-26 | $29.02 | $29.17 | $28.52 | $28.59 | $22.24 | 876,671 |
| 2015-10-23 | $28.88 | $29.28 | $28.67 | $29.00 | $22.56 | 1,451,447 |
| 2015-10-22 | $28.10 | $28.76 | $28.10 | $28.44 | $22.12 | 1,065,497 |
| 2015-10-21 | $28.63 | $28.75 | $28.02 | $28.07 | $21.84 | 1,058,435 |
| 2015-10-20 | $28.42 | $28.71 | $28.13 | $28.54 | $22.20 | 1,305,700 |
| 2015-10-19 | $28.45 | $28.79 | $28.19 | $28.48 | $22.15 | 1,380,257 |
| 2015-10-16 | $29.27 | $29.27 | $28.62 | $28.77 | $22.38 | 1,160,463 |
| 2015-10-15 | $29.20 | $29.46 | $29.02 | $29.35 | $22.83 | 1,213,133 |
| 2015-10-14 | $29.58 | $29.77 | $29.21 | $29.41 | $22.88 | 1,199,801 |
| 2015-10-13 | $29.36 | $29.72 | $29.03 | $29.36 | $22.84 | 1,043,089 |
| 2015-10-12 | $30.25 | $30.25 | $29.31 | $29.84 | $23.21 | 1,436,528 |
| 2015-10-09 | $29.65 | $30.23 | $29.57 | $30.16 | $23.46 | 2,721,964 |
| 2015-10-08 | $28.88 | $29.12 | $28.37 | $28.93 | $22.50 | 2,155,459 |
| 2015-10-07 | $29.53 | $29.68 | $28.69 | $28.89 | $22.47 | 2,023,220 |
| 2015-10-06 | $28.07 | $28.90 | $28.04 | $28.68 | $22.31 | 2,010,316 |
| 2015-10-05 | $27.81 | $28.41 | $27.70 | $28.35 | $22.05 | 1,312,127 |
| 2015-10-02 | $27.09 | $27.61 | $26.75 | $27.61 | $21.48 | 1,873,438 |
| 2015-10-01 | $27.22 | $27.62 | $26.77 | $27.21 | $21.17 | 2,084,079 |
| 2015-09-30 | $26.59 | $26.79 | $26.14 | $26.72 | $20.79 | 1,950,216 |
| 2015-09-29 | $25.85 | $26.12 | $25.56 | $26.09 | $20.30 | 1,946,412 |
| 2015-09-28 | $25.93 | $26.08 | $25.57 | $25.88 | $20.13 | 2,035,054 |
| 2015-09-25 | $26.99 | $27.16 | $26.50 | $26.67 | $20.75 | 1,602,348 |
| 2015-09-24 | $26.07 | $26.97 | $26.01 | $26.86 | $20.89 | 1,685,287 |
| 2015-09-23 | $26.79 | $26.88 | $26.31 | $26.37 | $20.51 | 1,511,589 |
| 2015-09-22 | $26.26 | $26.94 | $25.95 | $26.66 | $20.74 | 2,181,801 |
| 2015-09-21 | $27.29 | $27.36 | $26.93 | $27.04 | $21.03 | 1,102,702 |
| 2015-09-18 | $27.68 | $27.77 | $27.06 | $27.13 | $21.10 | 2,966,464 |
| 2015-09-17 | $28.11 | $28.78 | $28.00 | $28.17 | $21.91 | 1,521,915 |
| 2015-09-16 | $27.95 | $28.50 | $27.95 | $28.27 | $21.99 | 1,703,687 |
| 2015-09-15 | $27.69 | $28.25 | $27.56 | $27.84 | $21.66 | 1,933,400 |
| 2015-09-14 | $27.97 | $28.15 | $27.41 | $27.71 | $21.56 | 1,485,996 |
| 2015-09-11 | $28.09 | $28.20 | $27.72 | $28.19 | $21.93 | 1,062,785 |
| 2015-09-10 | $27.74 | $28.20 | $27.47 | $28.14 | $21.89 | 1,808,836 |
| 2015-09-09 | $28.39 | $28.81 | $27.40 | $27.51 | $21.40 | 1,961,081 |
| 2015-09-08 | $27.49 | $27.84 | $27.02 | $27.74 | $21.58 | 1,841,062 |
| 2015-09-04 | $26.51 | $27.10 | $26.19 | $26.37 | $20.51 | 1,359,800 |
| 2015-09-03 | $26.47 | $27.66 | $26.47 | $27.15 | $21.12 | 1,852,310 |
| 2015-09-02 | $26.10 | $26.47 | $25.50 | $26.44 | $20.57 | 2,122,709 |
| 2015-09-01 | $25.84 | $26.14 | $25.33 | $25.44 | $19.79 | 2,562,005 |