Schwab U.S. Large-Cap Value ETF (SCHV) Exchange: NYSE ARCA
Data as of Oct. 10, 2024
$80.09 ($-0.32) -0.40%
Schwab U.S. Large-Cap Value ETF - Daily Information
Click for more stock information on Schwab U.S. Large-Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $80.35 |
| Previous Close | $80.09 |
| High | $80.35 |
| Low | $79.91 |
| Adjusted Open | $80.35 |
| Previous Adjusted Close | $80.09 |
| Adjusted High | $80.35 |
| Adjusted Low | $79.91 |
Invest in Schwab U.S. Large-Cap Value ETF (SCHV)
Historical Stock Data for Schwab U.S. Large-Cap Value ETF (SCHV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $80.35 | $80.35 | $79.91 | $80.09 | $80.09 | 237,726 |
| 2024-10-09 | $79.74 | $80.46 | $79.60 | $80.41 | $80.41 | 304,316 |
| 2024-10-08 | $79.77 | $79.86 | $79.45 | $79.83 | $79.83 | 367,143 |
| 2024-10-07 | $80.16 | $80.16 | $79.41 | $79.67 | $79.67 | 253,129 |
| 2024-10-04 | $80.00 | $80.29 | $79.65 | $80.22 | $80.22 | 207,514 |
| 2024-10-03 | $79.78 | $79.84 | $79.37 | $79.67 | $79.67 | 248,859 |
| 2024-10-02 | $80.02 | $80.22 | $79.69 | $80.02 | $80.02 | 201,552 |
| 2024-10-01 | $80.20 | $80.33 | $79.71 | $80.08 | $80.08 | 338,283 |
| 2024-09-30 | $80.07 | $80.39 | $79.62 | $80.37 | $80.37 | 423,268 |
| 2024-09-27 | $80.11 | $80.54 | $80.03 | $80.11 | $80.11 | 321,998 |
| 2024-09-26 | $79.68 | $79.93 | $79.63 | $79.81 | $79.81 | 230,951 |
| 2024-09-25 | $79.89 | $79.96 | $79.28 | $79.39 | $79.39 | 240,589 |
| 2024-09-24 | $80.28 | $80.45 | $80.11 | $80.31 | $79.87 | 179,133 |
| 2024-09-23 | $80.02 | $80.25 | $79.94 | $80.20 | $79.76 | 179,089 |
| 2024-09-20 | $79.89 | $79.89 | $79.48 | $79.83 | $79.83 | 247,654 |
| 2024-09-19 | $80.22 | $80.26 | $79.74 | $80.04 | $80.04 | 204,951 |
| 2024-09-18 | $79.58 | $80.04 | $79.26 | $79.32 | $79.32 | 287,902 |
| 2024-09-17 | $79.51 | $79.92 | $79.27 | $79.55 | $79.55 | 256,137 |
| 2024-09-16 | $79.00 | $79.45 | $79.00 | $79.45 | $79.45 | 615,060 |
| 2024-09-13 | $78.49 | $78.90 | $78.45 | $78.74 | $78.74 | 246,509 |
| 2024-09-12 | $77.96 | $78.19 | $77.47 | $78.18 | $78.18 | 218,365 |
| 2024-09-11 | $77.72 | $77.93 | $76.41 | $77.83 | $77.83 | 394,442 |
| 2024-09-10 | $78.18 | $78.18 | $77.39 | $77.95 | $77.95 | 206,316 |
| 2024-09-09 | $77.60 | $78.35 | $77.56 | $77.98 | $77.98 | 334,664 |
| 2024-09-06 | $77.98 | $78.39 | $77.12 | $77.27 | $77.27 | 258,389 |
| 2024-09-05 | $78.71 | $78.73 | $77.73 | $77.98 | $77.98 | 254,583 |
| 2024-09-04 | $78.53 | $79.02 | $78.30 | $78.51 | $78.51 | 258,624 |
| 2024-09-03 | $79.11 | $79.32 | $78.33 | $78.58 | $78.58 | 279,952 |
| 2024-08-30 | $79.07 | $79.59 | $78.64 | $79.47 | $79.47 | 279,150 |
| 2024-08-29 | $78.77 | $79.17 | $78.29 | $78.80 | $78.80 | 316,689 |
| 2024-08-28 | $78.57 | $78.89 | $78.15 | $78.50 | $78.50 | 278,324 |
| 2024-08-27 | $78.55 | $78.67 | $78.45 | $78.67 | $78.67 | 279,309 |
| 2024-08-26 | $78.64 | $79.03 | $78.55 | $78.62 | $78.62 | 524,279 |
| 2024-08-23 | $77.90 | $78.54 | $77.81 | $78.48 | $78.48 | 294,930 |
| 2024-08-22 | $77.87 | $77.93 | $77.41 | $77.61 | $77.61 | 308,860 |
| 2024-08-21 | $77.57 | $77.79 | $77.36 | $77.72 | $77.72 | 244,135 |
| 2024-08-20 | $77.51 | $77.55 | $77.20 | $77.28 | $77.28 | 165,020 |
| 2024-08-19 | $77.04 | $77.59 | $77.04 | $77.55 | $77.55 | 250,035 |
| 2024-08-16 | $76.66 | $77.08 | $76.66 | $77.05 | $77.05 | 213,117 |
| 2024-08-15 | $76.69 | $76.91 | $76.42 | $76.84 | $76.84 | 304,855 |
| 2024-08-14 | $75.60 | $76.14 | $75.53 | $75.93 | $75.93 | 841,553 |
| 2024-08-13 | $75.10 | $75.61 | $74.84 | $75.56 | $75.56 | 179,967 |
| 2024-08-12 | $75.23 | $75.23 | $74.65 | $74.81 | $74.81 | 237,596 |
| 2024-08-09 | $75.00 | $75.34 | $74.61 | $75.13 | $75.13 | 169,601 |
| 2024-08-08 | $74.15 | $75.11 | $74.09 | $75.08 | $75.08 | 256,623 |
| 2024-08-07 | $74.72 | $75.19 | $73.70 | $73.70 | $73.70 | 401,168 |
| 2024-08-06 | $73.65 | $74.92 | $73.41 | $74.03 | $74.03 | 464,122 |
| 2024-08-05 | $73.63 | $74.00 | $73.13 | $73.43 | $73.43 | 660,087 |
| 2024-08-02 | $75.74 | $76.02 | $74.47 | $75.10 | $75.10 | 358,603 |
| 2024-08-01 | $77.24 | $77.51 | $76.05 | $76.39 | $76.39 | 591,602 |
| 2024-07-31 | $77.39 | $77.79 | $77.09 | $77.17 | $77.17 | 312,835 |
| 2024-07-30 | $76.78 | $77.15 | $76.67 | $76.91 | $76.91 | 262,344 |
| 2024-07-29 | $76.90 | $76.96 | $76.44 | $76.80 | $76.80 | 214,213 |
| 2024-07-26 | $76.27 | $77.03 | $76.22 | $76.76 | $76.76 | 246,687 |
| 2024-07-25 | $75.62 | $76.68 | $75.55 | $75.76 | $75.76 | 298,028 |
| 2024-07-24 | $76.03 | $76.24 | $75.59 | $75.64 | $75.64 | 255,233 |
| 2024-07-23 | $76.37 | $76.47 | $76.10 | $76.17 | $76.17 | 253,499 |
| 2024-07-22 | $76.35 | $76.57 | $75.87 | $76.52 | $76.52 | 529,596 |
| 2024-07-19 | $76.75 | $76.75 | $76.03 | $76.13 | $76.13 | 221,144 |
| 2024-07-18 | $77.09 | $77.77 | $76.51 | $76.66 | $76.66 | 351,554 |
| 2024-07-17 | $76.95 | $77.66 | $76.95 | $77.28 | $77.28 | 325,584 |
| 2024-07-16 | $76.21 | $77.25 | $76.17 | $77.21 | $77.21 | 1,024,007 |
| 2024-07-15 | $76.02 | $76.43 | $75.93 | $76.08 | $76.08 | 285,766 |
| 2024-07-12 | $75.63 | $76.28 | $75.59 | $75.87 | $75.87 | 665,787 |
| 2024-07-11 | $74.90 | $75.48 | $74.88 | $75.42 | $75.42 | 393,949 |
| 2024-07-10 | $74.11 | $74.75 | $74.06 | $74.74 | $74.74 | 268,860 |
| 2024-07-09 | $74.02 | $74.36 | $73.82 | $74.03 | $74.03 | 255,586 |
| 2024-07-08 | $74.08 | $74.40 | $73.89 | $74.02 | $74.02 | 309,637 |
| 2024-07-05 | $74.02 | $74.05 | $73.59 | $73.96 | $73.96 | 216,309 |
| 2024-07-03 | $74.05 | $74.30 | $73.96 | $74.00 | $74.00 | 117,874 |
| 2024-07-02 | $73.64 | $74.00 | $73.61 | $73.98 | $73.98 | 361,459 |
| 2024-07-01 | $74.25 | $74.56 | $73.63 | $73.71 | $73.71 | 557,448 |
| 2024-06-28 | $74.19 | $74.53 | $73.84 | $74.08 | $74.08 | 225,793 |
| 2024-06-27 | $74.10 | $74.12 | $73.73 | $74.07 | $74.07 | 263,924 |
| 2024-06-26 | $74.16 | $74.18 | $73.86 | $74.04 | $74.04 | 269,553 |
| 2024-06-25 | $75.30 | $75.30 | $74.56 | $74.78 | $74.34 | 236,898 |
| 2024-06-24 | $75.05 | $75.76 | $74.97 | $75.37 | $74.93 | 445,712 |
| 2024-06-21 | $75.03 | $75.03 | $74.60 | $74.84 | $74.40 | 231,336 |
| 2024-06-20 | $74.63 | $75.03 | $74.58 | $74.88 | $74.88 | 321,537 |
| 2024-06-18 | $74.42 | $74.76 | $74.42 | $74.76 | $74.76 | 199,514 |
| 2024-06-17 | $73.76 | $74.43 | $73.61 | $74.36 | $74.36 | 206,201 |
| 2024-06-14 | $73.92 | $74.00 | $73.40 | $73.89 | $73.89 | 419,470 |
| 2024-06-13 | $74.34 | $74.34 | $73.81 | $74.28 | $74.28 | 195,412 |
| 2024-06-12 | $74.99 | $75.06 | $74.28 | $74.40 | $74.40 | 274,430 |
| 2024-06-11 | $74.37 | $74.38 | $73.84 | $74.26 | $74.26 | 268,351 |
| 2024-06-10 | $74.34 | $74.72 | $74.19 | $74.66 | $74.66 | 258,936 |
| 2024-06-07 | $74.37 | $74.93 | $74.24 | $74.48 | $74.48 | 208,845 |
| 2024-06-06 | $74.58 | $74.80 | $74.39 | $74.58 | $74.58 | 177,050 |
| 2024-06-05 | $74.52 | $74.68 | $74.12 | $74.67 | $74.67 | 465,033 |
| 2024-06-04 | $74.27 | $74.50 | $74.01 | $74.33 | $74.33 | 510,225 |
| 2024-06-03 | $74.98 | $74.98 | $73.97 | $74.51 | $74.51 | 369,353 |
| 2024-05-31 | $73.95 | $74.96 | $73.79 | $74.88 | $74.88 | 294,387 |
| 2024-05-30 | $73.44 | $73.84 | $73.41 | $73.75 | $73.75 | 327,004 |
| 2024-05-29 | $73.55 | $73.58 | $73.28 | $73.37 | $73.37 | 582,707 |
| 2024-05-28 | $74.66 | $74.66 | $73.88 | $74.14 | $74.14 | 371,304 |
| 2024-05-24 | $74.50 | $74.77 | $74.47 | $74.62 | $74.62 | 233,099 |
| 2024-05-23 | $75.42 | $75.42 | $74.18 | $74.23 | $74.23 | 354,902 |
| 2024-05-22 | $75.40 | $75.63 | $75.14 | $75.33 | $75.33 | 193,324 |
| 2024-05-21 | $75.42 | $75.62 | $75.36 | $75.56 | $75.56 | 200,376 |
| 2024-05-20 | $75.79 | $75.94 | $75.48 | $75.51 | $75.51 | 263,610 |
| 2024-05-17 | $75.80 | $75.86 | $75.54 | $75.86 | $75.86 | 250,592 |
| 2024-05-16 | $75.70 | $75.86 | $75.61 | $75.64 | $75.64 | 235,457 |
| 2024-05-15 | $75.41 | $75.69 | $75.29 | $75.62 | $75.62 | 268,999 |
| 2024-05-14 | $74.95 | $75.12 | $74.73 | $75.07 | $75.07 | 526,192 |
| 2024-05-13 | $75.04 | $75.24 | $74.73 | $74.77 | $74.77 | 285,200 |
| 2024-05-10 | $74.85 | $74.93 | $74.72 | $74.81 | $74.81 | 221,817 |
| 2024-05-09 | $74.00 | $74.68 | $74.00 | $74.68 | $74.68 | 261,635 |
| 2024-05-08 | $73.63 | $74.08 | $73.63 | $73.98 | $73.98 | 273,320 |
| 2024-05-07 | $73.93 | $74.11 | $73.86 | $73.93 | $73.93 | 207,487 |
| 2024-05-06 | $73.60 | $73.76 | $73.48 | $73.73 | $73.73 | 398,988 |
| 2024-05-03 | $73.40 | $73.45 | $72.91 | $73.21 | $73.21 | 290,672 |
| 2024-05-02 | $72.80 | $72.98 | $72.28 | $72.85 | $72.85 | 362,150 |
| 2024-05-01 | $72.38 | $73.23 | $72.24 | $72.36 | $72.36 | 449,764 |
| 2024-04-30 | $73.30 | $73.30 | $72.58 | $72.62 | $72.62 | 281,185 |
| 2024-04-29 | $73.28 | $73.58 | $73.22 | $73.54 | $73.54 | 200,608 |
| 2024-04-26 | $73.07 | $73.38 | $72.96 | $73.13 | $73.13 | 202,432 |
| 2024-04-25 | $73.11 | $73.42 | $72.70 | $73.28 | $73.28 | 246,872 |
| 2024-04-24 | $73.31 | $73.57 | $73.09 | $73.50 | $73.50 | 322,675 |
| 2024-04-23 | $72.99 | $73.55 | $72.95 | $73.42 | $73.42 | 611,625 |
| 2024-04-22 | $72.58 | $73.26 | $72.27 | $72.86 | $72.86 | 265,576 |
| 2024-04-19 | $71.88 | $72.41 | $71.88 | $72.32 | $72.32 | 340,539 |
| 2024-04-18 | $71.96 | $72.26 | $71.61 | $71.82 | $71.82 | 365,278 |
| 2024-04-17 | $72.13 | $72.21 | $71.52 | $71.74 | $71.74 | 645,282 |
| 2024-04-16 | $72.31 | $72.31 | $71.73 | $71.83 | $71.83 | 291,640 |
| 2024-04-15 | $73.41 | $73.55 | $72.07 | $72.25 | $72.25 | 382,454 |
| 2024-04-12 | $73.40 | $73.49 | $72.47 | $72.67 | $72.67 | 319,694 |
| 2024-04-11 | $74.04 | $74.10 | $73.34 | $73.74 | $73.74 | 350,213 |
| 2024-04-10 | $74.00 | $74.31 | $73.56 | $73.89 | $73.89 | 409,931 |
| 2024-04-09 | $74.97 | $75.06 | $74.33 | $74.91 | $74.91 | 315,103 |
| 2024-04-08 | $74.80 | $74.97 | $74.73 | $74.80 | $74.80 | 344,587 |
| 2024-04-05 | $74.34 | $74.94 | $74.22 | $74.76 | $74.76 | 435,480 |
| 2024-04-04 | $75.46 | $75.64 | $74.15 | $74.25 | $74.25 | 367,663 |
| 2024-04-03 | $75.01 | $75.29 | $74.85 | $75.02 | $75.02 | 334,667 |
| 2024-04-02 | $75.19 | $75.30 | $74.95 | $75.17 | $75.17 | 290,743 |
| 2024-04-01 | $76.03 | $76.03 | $75.47 | $75.56 | $75.56 | 694,107 |
| 2024-03-28 | $75.81 | $76.13 | $75.75 | $75.98 | $75.98 | 321,135 |
| 2024-03-27 | $74.90 | $75.71 | $74.85 | $75.68 | $75.68 | 667,874 |
| 2024-03-26 | $74.75 | $74.80 | $74.49 | $74.54 | $74.54 | 679,898 |
| 2024-03-25 | $74.70 | $74.95 | $74.56 | $74.62 | $74.62 | 298,827 |
| 2024-03-22 | $75.17 | $75.24 | $74.70 | $74.70 | $74.70 | 338,614 |
| 2024-03-21 | $74.91 | $75.39 | $74.85 | $75.15 | $75.15 | 500,217 |
| 2024-03-20 | $73.92 | $74.66 | $73.85 | $74.59 | $74.59 | 842,844 |
| 2024-03-19 | $73.97 | $74.42 | $73.95 | $74.42 | $74.03 | 283,952 |
| 2024-03-18 | $74.04 | $74.21 | $73.79 | $74.02 | $73.63 | 239,936 |
| 2024-03-15 | $73.60 | $74.06 | $73.60 | $73.87 | $73.48 | 470,880 |
| 2024-03-14 | $74.48 | $74.50 | $73.53 | $73.97 | $73.58 | 351,850 |
| 2024-03-13 | $74.39 | $74.67 | $74.26 | $74.46 | $74.07 | 420,498 |
| 2024-03-12 | $74.27 | $74.46 | $73.97 | $74.30 | $73.91 | 419,459 |
| 2024-03-11 | $73.74 | $74.13 | $73.55 | $74.13 | $73.74 | 351,049 |
| 2024-03-08 | $74.00 | $74.26 | $73.80 | $73.88 | $73.49 | 588,042 |
| 2024-03-07 | $73.92 | $74.11 | $73.82 | $73.88 | $73.49 | 578,642 |
| 2024-03-06 | $73.52 | $73.87 | $73.37 | $73.62 | $73.23 | 463,872 |
| 2024-03-05 | $73.27 | $73.65 | $72.93 | $73.20 | $72.82 | 519,981 |
| 2024-03-04 | $73.17 | $73.54 | $73.11 | $73.36 | $72.97 | 684,652 |
| 2024-03-01 | $72.96 | $73.27 | $72.73 | $73.21 | $73.21 | 582,003 |
| 2024-02-29 | $73.00 | $73.07 | $72.68 | $72.90 | $72.90 | 311,735 |
| 2024-02-28 | $72.57 | $72.94 | $72.53 | $72.74 | $72.74 | 621,697 |
| 2024-02-27 | $72.64 | $72.70 | $72.45 | $72.67 | $72.67 | 743,897 |
| 2024-02-26 | $72.78 | $72.98 | $72.43 | $72.47 | $72.47 | 913,195 |
| 2024-02-23 | $72.67 | $73.00 | $72.66 | $72.78 | $72.78 | 668,825 |
| 2024-02-22 | $72.23 | $72.74 | $72.13 | $72.59 | $72.59 | 826,415 |
| 2024-02-21 | $71.65 | $72.07 | $71.59 | $72.07 | $72.07 | 1,302,594 |
| 2024-02-20 | $71.60 | $71.94 | $71.56 | $71.70 | $71.70 | 515,068 |
| 2024-02-16 | $71.79 | $72.15 | $71.64 | $71.79 | $71.79 | 383,503 |
| 2024-02-15 | $71.30 | $72.03 | $71.28 | $71.99 | $71.99 | 317,780 |
| 2024-02-14 | $70.85 | $71.10 | $70.61 | $71.03 | $71.03 | 363,617 |
| 2024-02-13 | $70.92 | $71.02 | $70.05 | $70.57 | $70.57 | 424,760 |
| 2024-02-12 | $71.14 | $71.73 | $71.14 | $71.56 | $71.56 | 476,588 |
| 2024-02-09 | $71.16 | $71.16 | $70.82 | $71.16 | $71.16 | 425,569 |
| 2024-02-08 | $70.97 | $71.15 | $70.76 | $71.09 | $71.09 | 314,497 |
| 2024-02-07 | $70.98 | $71.08 | $70.73 | $70.98 | $70.98 | 310,467 |
| 2024-02-06 | $70.42 | $70.82 | $70.39 | $70.77 | $70.77 | 268,861 |
| 2024-02-05 | $70.59 | $70.65 | $70.12 | $70.33 | $70.33 | 345,905 |
| 2024-02-02 | $70.77 | $71.22 | $70.39 | $70.90 | $70.90 | 639,288 |
| 2024-02-01 | $70.42 | $71.02 | $70.09 | $71.00 | $71.00 | 340,784 |
| 2024-01-31 | $71.02 | $71.10 | $70.29 | $70.29 | $70.29 | 363,063 |
| 2024-01-30 | $70.70 | $71.08 | $70.59 | $71.03 | $71.03 | 352,904 |
| 2024-01-29 | $70.47 | $70.80 | $70.32 | $70.77 | $70.77 | 316,391 |
| 2024-01-26 | $70.48 | $70.65 | $70.35 | $70.54 | $70.54 | 310,690 |
| 2024-01-25 | $70.24 | $70.55 | $70.04 | $70.55 | $70.55 | 320,394 |
| 2024-01-24 | $70.28 | $70.35 | $69.75 | $69.76 | $69.76 | 364,965 |
| 2024-01-23 | $70.00 | $70.13 | $69.83 | $70.09 | $70.09 | 319,644 |
| 2024-01-22 | $69.80 | $70.15 | $69.76 | $69.89 | $69.89 | 532,693 |
| 2024-01-19 | $69.31 | $69.86 | $68.93 | $69.71 | $69.71 | 351,034 |
| 2024-01-18 | $68.90 | $69.15 | $68.52 | $69.12 | $69.12 | 347,423 |
| 2024-01-17 | $68.81 | $69.18 | $68.54 | $68.82 | $68.82 | 355,885 |
| 2024-01-16 | $69.44 | $69.48 | $69.06 | $69.25 | $69.25 | 526,832 |
| 2024-01-12 | $70.00 | $70.18 | $69.55 | $69.76 | $69.76 | 282,285 |
| 2024-01-11 | $69.96 | $69.96 | $69.27 | $69.71 | $69.71 | 380,538 |
| 2024-01-10 | $69.87 | $70.08 | $69.70 | $69.97 | $69.97 | 312,725 |
| 2024-01-09 | $69.88 | $70.00 | $69.73 | $69.86 | $69.86 | 285,422 |
| 2024-01-08 | $69.66 | $70.30 | $69.51 | $70.26 | $70.26 | 482,441 |
| 2024-01-05 | $69.56 | $70.14 | $69.54 | $69.83 | $69.83 | 294,479 |
| 2024-01-04 | $69.76 | $70.13 | $69.62 | $69.64 | $69.64 | 376,197 |
| 2024-01-03 | $70.06 | $70.11 | $69.64 | $69.70 | $69.70 | 347,797 |
| 2024-01-02 | $69.77 | $70.50 | $69.75 | $70.32 | $70.32 | 601,990 |
| 2023-12-29 | $70.15 | $70.29 | $69.86 | $70.10 | $70.10 | 326,576 |
| 2023-12-28 | $70.12 | $70.33 | $70.11 | $70.24 | $70.24 | 290,831 |
| 2023-12-27 | $70.07 | $70.23 | $69.91 | $70.14 | $70.14 | 356,856 |
| 2023-12-26 | $69.75 | $70.24 | $69.70 | $70.04 | $70.04 | 414,017 |
| 2023-12-22 | $69.60 | $69.94 | $69.43 | $69.69 | $69.69 | 551,352 |
| 2023-12-21 | $69.19 | $69.46 | $68.87 | $69.40 | $69.40 | 446,042 |
| 2023-12-20 | $69.64 | $69.91 | $68.77 | $68.80 | $68.80 | 1,259,705 |
| 2023-12-19 | $69.50 | $69.93 | $69.49 | $69.93 | $69.93 | 443,894 |
| 2023-12-18 | $69.56 | $69.59 | $69.39 | $69.40 | $69.40 | 573,478 |
| 2023-12-15 | $69.47 | $69.62 | $69.13 | $69.29 | $69.29 | 474,640 |
| 2023-12-14 | $69.35 | $69.94 | $69.35 | $69.73 | $69.73 | 482,755 |
| 2023-12-13 | $67.68 | $68.90 | $67.56 | $68.90 | $68.90 | 407,701 |
| 2023-12-12 | $67.66 | $67.80 | $67.38 | $67.71 | $67.71 | 579,341 |
| 2023-12-11 | $67.27 | $67.74 | $67.27 | $67.73 | $67.73 | 595,900 |
| 2023-12-08 | $67.03 | $67.29 | $66.92 | $67.17 | $67.17 | 447,476 |
| 2023-12-07 | $66.94 | $67.09 | $66.75 | $66.99 | $66.99 | 307,085 |
| 2023-12-06 | $67.10 | $67.26 | $66.70 | $66.74 | $66.74 | 447,773 |
| 2023-12-05 | $67.61 | $67.63 | $67.27 | $67.31 | $66.83 | 386,283 |
| 2023-12-04 | $67.42 | $67.98 | $67.42 | $67.83 | $67.83 | 347,711 |
| 2023-12-01 | $66.96 | $67.78 | $66.93 | $67.74 | $67.74 | 442,107 |
| 2023-11-30 | $66.63 | $67.06 | $66.42 | $67.03 | $67.03 | 354,412 |
| 2023-11-29 | $66.52 | $66.80 | $66.35 | $66.45 | $66.45 | 470,387 |
| 2023-11-28 | $66.22 | $66.53 | $66.10 | $66.21 | $66.21 | 301,632 |
| 2023-11-27 | $66.27 | $66.37 | $66.10 | $66.26 | $66.26 | 741,222 |
| 2023-11-24 | $66.22 | $66.49 | $66.22 | $66.46 | $66.46 | 160,961 |
| 2023-11-22 | $66.10 | $66.32 | $66.03 | $66.23 | $66.23 | 499,533 |
| 2023-11-21 | $65.98 | $66.04 | $65.80 | $65.94 | $65.94 | 375,641 |
| 2023-11-20 | $65.73 | $66.23 | $65.61 | $66.09 | $66.09 | 504,971 |
| 2023-11-17 | $65.86 | $65.88 | $65.62 | $65.82 | $65.82 | 390,386 |
| 2023-11-16 | $65.57 | $65.74 | $65.33 | $65.55 | $65.55 | 576,958 |
| 2023-11-15 | $65.43 | $65.98 | $65.43 | $65.70 | $65.70 | 871,535 |
| 2023-11-14 | $64.76 | $65.58 | $64.70 | $65.35 | $65.35 | 435,952 |
| 2023-11-13 | $63.86 | $64.14 | $63.78 | $63.96 | $63.96 | 392,296 |
| 2023-11-10 | $63.67 | $64.07 | $63.31 | $64.01 | $64.01 | 448,077 |
| 2023-11-09 | $64.08 | $64.08 | $63.34 | $63.36 | $63.36 | 508,125 |
| 2023-11-08 | $64.08 | $64.17 | $63.69 | $63.92 | $63.92 | 367,311 |
| 2023-11-07 | $64.08 | $64.19 | $63.91 | $64.03 | $64.03 | 472,840 |
| 2023-11-06 | $64.65 | $64.65 | $64.10 | $64.30 | $64.30 | 392,201 |
| 2023-11-03 | $64.36 | $64.83 | $64.36 | $64.53 | $64.53 | 1,014,227 |
| 2023-11-02 | $63.04 | $63.94 | $63.04 | $63.88 | $63.88 | 515,795 |
| 2023-11-01 | $62.41 | $62.73 | $62.20 | $62.57 | $62.57 | 700,983 |
| 2023-10-31 | $61.93 | $62.36 | $61.72 | $62.34 | $62.34 | 440,651 |
| 2023-10-30 | $61.49 | $61.94 | $61.33 | $61.78 | $61.78 | 580,034 |
| 2023-10-27 | $61.99 | $62.02 | $60.99 | $61.16 | $61.16 | 479,044 |
| 2023-10-26 | $62.06 | $62.48 | $61.98 | $62.02 | $62.02 | 533,661 |
| 2023-10-25 | $62.41 | $62.54 | $62.06 | $62.13 | $62.13 | 608,934 |
| 2023-10-24 | $62.49 | $62.83 | $62.36 | $62.60 | $62.60 | 423,552 |
| 2023-10-23 | $62.43 | $62.83 | $62.19 | $62.20 | $62.20 | 494,512 |
| 2023-10-20 | $63.23 | $63.40 | $62.68 | $62.68 | $62.68 | 642,459 |
| 2023-10-19 | $63.90 | $64.17 | $63.21 | $63.27 | $63.27 | 558,536 |
| 2023-10-18 | $64.51 | $64.52 | $63.82 | $63.92 | $63.92 | 525,428 |
| 2023-10-17 | $64.08 | $64.98 | $64.08 | $64.70 | $64.70 | 455,535 |
| 2023-10-16 | $64.11 | $64.61 | $64.01 | $64.39 | $64.39 | 415,319 |
| 2023-10-13 | $63.98 | $64.24 | $63.52 | $63.74 | $63.74 | 360,251 |
| 2023-10-12 | $64.46 | $64.47 | $63.42 | $63.74 | $63.74 | 503,880 |
| 2023-10-11 | $64.55 | $64.61 | $64.00 | $64.37 | $64.37 | 344,185 |
| 2023-10-10 | $64.14 | $64.76 | $64.10 | $64.41 | $64.41 | 654,783 |
| 2023-10-09 | $63.42 | $64.06 | $63.32 | $63.97 | $63.97 | 418,249 |
| 2023-10-06 | $62.85 | $63.81 | $62.35 | $63.50 | $63.50 | 445,544 |
| 2023-10-05 | $63.13 | $63.30 | $62.79 | $63.05 | $63.05 | 575,144 |
| 2023-10-04 | $63.23 | $63.33 | $62.66 | $63.28 | $63.28 | 736,835 |
| 2023-10-03 | $63.55 | $63.73 | $62.96 | $63.21 | $63.21 | 478,399 |
| 2023-10-02 | $64.28 | $64.33 | $63.45 | $63.82 | $63.82 | 414,236 |
| 2023-09-29 | $65.17 | $65.21 | $64.27 | $64.46 | $64.46 | 318,343 |
| 2023-09-28 | $64.47 | $64.98 | $64.47 | $64.77 | $64.77 | 351,345 |
| 2023-09-27 | $64.68 | $64.75 | $64.01 | $64.45 | $64.45 | 317,238 |
| 2023-09-26 | $65.00 | $65.11 | $64.44 | $64.54 | $64.54 | 650,454 |
| 2023-09-25 | $65.05 | $65.38 | $64.96 | $65.38 | $65.38 | 355,479 |
| 2023-09-22 | $65.60 | $65.62 | $65.19 | $65.24 | $65.24 | 408,948 |
| 2023-09-21 | $66.21 | $66.21 | $65.45 | $65.49 | $65.49 | 230,007 |
| 2023-09-20 | $66.85 | $67.16 | $66.42 | $66.43 | $66.43 | 282,951 |
| 2023-09-19 | $67.28 | $67.33 | $66.80 | $67.08 | $66.66 | 247,531 |
| 2023-09-18 | $67.32 | $67.49 | $67.10 | $67.32 | $66.90 | 280,726 |
| 2023-09-15 | $67.63 | $67.79 | $67.26 | $67.33 | $66.91 | 280,298 |
| 2023-09-14 | $67.58 | $67.94 | $67.54 | $67.92 | $67.49 | 265,796 |
| 2023-09-13 | $67.25 | $67.41 | $66.96 | $67.10 | $66.68 | 204,773 |
| 2023-09-12 | $67.08 | $67.54 | $67.06 | $67.25 | $66.83 | 275,490 |
| 2023-09-11 | $67.26 | $67.42 | $67.11 | $67.20 | $66.78 | 355,573 |
| 2023-09-08 | $66.88 | $67.16 | $66.84 | $67.06 | $66.64 | 275,904 |
| 2023-09-07 | $66.82 | $67.08 | $66.70 | $66.90 | $66.48 | 468,324 |
| 2023-09-06 | $67.02 | $67.14 | $66.62 | $66.94 | $66.52 | 270,492 |
| 2023-09-05 | $67.86 | $67.92 | $67.16 | $67.16 | $66.74 | 585,474 |
| 2023-09-01 | $68.03 | $68.12 | $67.71 | $67.88 | $67.45 | 217,181 |
| 2023-08-31 | $68.00 | $68.00 | $67.63 | $67.63 | $67.21 | 278,860 |
| 2023-08-30 | $67.73 | $68.00 | $67.68 | $67.83 | $67.40 | 428,178 |
| 2023-08-29 | $67.16 | $67.71 | $67.06 | $67.71 | $67.29 | 255,774 |
| 2023-08-28 | $66.92 | $67.29 | $66.88 | $67.05 | $66.63 | 258,938 |
| 2023-08-25 | $66.51 | $66.92 | $66.16 | $66.71 | $66.29 | 826,961 |
| 2023-08-24 | $66.76 | $67.25 | $66.28 | $66.29 | $65.87 | 314,224 |
| 2023-08-23 | $66.45 | $66.88 | $66.40 | $66.82 | $66.40 | 310,521 |
| 2023-08-22 | $66.85 | $66.90 | $66.37 | $66.43 | $66.01 | 285,804 |
| 2023-08-21 | $66.98 | $67.01 | $66.35 | $66.76 | $66.34 | 269,800 |
| 2023-08-18 | $66.41 | $67.05 | $66.41 | $66.93 | $66.51 | 251,473 |
| 2023-08-17 | $67.29 | $67.45 | $66.69 | $66.71 | $66.29 | 286,883 |
| 2023-08-16 | $67.42 | $67.70 | $67.02 | $67.06 | $66.64 | 748,460 |
| 2023-08-15 | $67.88 | $67.92 | $67.35 | $67.42 | $67.00 | 244,461 |
| 2023-08-14 | $68.19 | $68.33 | $68.05 | $68.32 | $67.89 | 401,967 |
| 2023-08-11 | $67.98 | $68.45 | $67.96 | $68.38 | $68.38 | 190,148 |
| 2023-08-10 | $68.54 | $68.97 | $68.06 | $68.21 | $68.21 | 290,825 |
| 2023-08-09 | $68.48 | $68.70 | $68.18 | $68.28 | $68.28 | 249,169 |
| 2023-08-08 | $68.28 | $68.51 | $67.81 | $68.47 | $68.47 | 249,079 |
| 2023-08-07 | $68.32 | $68.80 | $68.32 | $68.79 | $68.79 | 288,838 |
| 2023-08-04 | $68.52 | $68.88 | $68.01 | $68.08 | $68.08 | 356,526 |
| 2023-08-03 | $68.44 | $68.65 | $68.18 | $68.44 | $68.44 | 230,501 |
| 2023-08-02 | $68.77 | $68.93 | $68.55 | $68.62 | $68.62 | 229,191 |
| 2023-08-01 | $69.21 | $69.40 | $68.97 | $69.16 | $69.16 | 279,030 |
| 2023-07-31 | $69.29 | $69.49 | $69.16 | $69.39 | $69.39 | 224,067 |
| 2023-07-28 | $69.32 | $69.40 | $68.95 | $69.21 | $69.21 | 293,458 |
| 2023-07-27 | $69.54 | $69.64 | $68.80 | $68.91 | $68.91 | 409,940 |
| 2023-07-26 | $69.00 | $69.47 | $69.00 | $69.31 | $69.31 | 351,325 |
| 2023-07-25 | $69.02 | $69.26 | $68.91 | $69.11 | $69.11 | 319,807 |
| 2023-07-24 | $68.96 | $69.36 | $68.96 | $69.22 | $69.22 | 244,310 |
| 2023-07-21 | $68.86 | $69.04 | $68.64 | $68.86 | $68.86 | 280,966 |
| 2023-07-20 | $68.30 | $68.76 | $68.28 | $68.72 | $68.72 | 578,133 |
| 2023-07-19 | $68.03 | $68.43 | $68.03 | $68.29 | $68.29 | 267,774 |
| 2023-07-18 | $67.54 | $68.18 | $67.54 | $67.92 | $67.92 | 303,524 |
| 2023-07-17 | $67.37 | $67.72 | $67.21 | $67.52 | $67.52 | 374,316 |
| 2023-07-14 | $67.93 | $67.93 | $67.39 | $67.50 | $67.50 | 311,824 |
| 2023-07-13 | $67.79 | $68.02 | $67.74 | $67.89 | $67.89 | 334,486 |
| 2023-07-12 | $67.92 | $68.01 | $67.62 | $67.68 | $67.68 | 380,131 |
| 2023-07-11 | $66.88 | $67.50 | $66.88 | $67.45 | $67.45 | 209,187 |
| 2023-07-10 | $66.30 | $66.92 | $66.30 | $66.75 | $66.75 | 436,436 |
| 2023-07-07 | $66.16 | $66.89 | $66.13 | $66.31 | $66.31 | 267,186 |
| 2023-07-06 | $66.48 | $66.48 | $65.98 | $66.38 | $66.38 | 355,091 |
| 2023-07-05 | $66.98 | $67.21 | $66.86 | $67.00 | $67.00 | 501,796 |
| 2023-07-03 | $66.98 | $67.38 | $66.89 | $67.27 | $67.27 | 287,351 |
| 2023-06-30 | $66.89 | $67.22 | $66.76 | $67.09 | $67.09 | 233,986 |
| 2023-06-29 | $66.01 | $66.53 | $65.94 | $66.51 | $66.51 | 238,539 |
| 2023-06-28 | $66.06 | $66.12 | $65.77 | $66.08 | $66.08 | 348,977 |
| 2023-06-27 | $65.65 | $66.28 | $65.60 | $66.22 | $66.22 | 412,496 |
| 2023-06-26 | $65.28 | $65.79 | $65.22 | $65.69 | $65.69 | 326,401 |
| 2023-06-23 | $65.46 | $65.65 | $65.18 | $65.27 | $65.27 | 327,775 |
| 2023-06-22 | $65.92 | $66.00 | $65.65 | $65.79 | $65.79 | 331,571 |
| 2023-06-21 | $65.95 | $66.29 | $65.69 | $66.04 | $66.04 | 622,270 |
| 2023-06-20 | $66.93 | $66.93 | $66.42 | $66.55 | $66.14 | 329,383 |
| 2023-06-16 | $67.46 | $67.58 | $67.11 | $67.20 | $66.79 | 252,473 |
| 2023-06-15 | $66.37 | $67.34 | $66.37 | $67.21 | $66.80 | 279,919 |
| 2023-06-14 | $66.74 | $66.94 | $66.21 | $66.44 | $66.04 | 320,276 |
| 2023-06-13 | $66.20 | $66.65 | $66.11 | $66.50 | $66.09 | 394,807 |
| 2023-06-12 | $65.78 | $66.03 | $65.67 | $66.02 | $65.62 | 323,861 |
| 2023-06-09 | $65.78 | $66.00 | $65.62 | $65.73 | $65.33 | 276,800 |
| 2023-06-08 | $65.69 | $65.90 | $65.46 | $65.83 | $65.43 | 221,541 |
| 2023-06-07 | $65.18 | $65.78 | $65.03 | $65.72 | $65.32 | 252,265 |
| 2023-06-06 | $64.69 | $65.15 | $64.69 | $65.10 | $64.70 | 291,700 |
| 2023-06-05 | $65.10 | $65.13 | $64.68 | $64.75 | $64.36 | 463,154 |
| 2023-06-02 | $64.19 | $65.16 | $64.19 | $65.05 | $64.65 | 502,301 |
| 2023-06-01 | $63.50 | $63.91 | $63.08 | $63.75 | $63.36 | 395,046 |
| 2023-05-31 | $63.46 | $63.57 | $63.08 | $63.33 | $62.94 | 383,402 |
| 2023-05-30 | $63.85 | $63.98 | $63.50 | $63.74 | $63.74 | 429,346 |
| 2023-05-26 | $63.60 | $64.01 | $63.55 | $63.92 | $63.92 | 255,159 |
| 2023-05-25 | $63.58 | $63.59 | $63.07 | $63.40 | $63.40 | 288,253 |
| 2023-05-24 | $64.17 | $64.25 | $63.64 | $63.74 | $63.74 | 287,390 |
| 2023-05-23 | $64.72 | $65.03 | $64.38 | $64.39 | $64.39 | 319,892 |
| 2023-05-22 | $65.02 | $65.20 | $64.61 | $64.87 | $64.87 | 338,281 |
| 2023-05-19 | $65.26 | $65.39 | $64.78 | $65.00 | $65.00 | 432,562 |
| 2023-05-18 | $64.59 | $65.15 | $64.49 | $65.10 | $65.10 | 264,374 |
| 2023-05-17 | $64.33 | $64.89 | $64.12 | $64.79 | $64.79 | 378,573 |
| 2023-05-16 | $64.73 | $64.73 | $63.99 | $64.02 | $64.02 | 280,331 |
| 2023-05-15 | $64.74 | $64.99 | $64.46 | $64.87 | $64.87 | 252,695 |
| 2023-05-12 | $64.85 | $64.89 | $64.23 | $64.65 | $64.65 | 271,671 |
| 2023-05-11 | $64.68 | $64.68 | $64.27 | $64.63 | $64.63 | 318,774 |
| 2023-05-10 | $65.50 | $65.52 | $64.39 | $64.96 | $64.96 | 1,348,967 |
| 2023-05-09 | $64.99 | $65.25 | $64.86 | $65.06 | $65.06 | 309,739 |
| 2023-05-08 | $65.46 | $65.51 | $65.13 | $65.29 | $65.29 | 265,004 |
| 2023-05-05 | $64.85 | $65.47 | $64.85 | $65.33 | $65.33 | 554,928 |
| 2023-05-04 | $64.65 | $64.78 | $64.01 | $64.31 | $64.31 | 336,527 |
| 2023-05-03 | $65.50 | $65.77 | $64.88 | $64.92 | $64.92 | 286,965 |
| 2023-05-02 | $66.18 | $66.18 | $64.91 | $65.46 | $65.46 | 694,464 |
| 2023-05-01 | $66.38 | $66.75 | $66.34 | $66.37 | $66.37 | 306,437 |
| 2023-04-28 | $65.58 | $66.38 | $65.58 | $66.36 | $66.36 | 314,392 |
| 2023-04-27 | $65.05 | $65.80 | $64.90 | $65.72 | $65.72 | 233,590 |
| 2023-04-26 | $65.43 | $65.49 | $64.76 | $64.90 | $64.90 | 303,645 |
| 2023-04-25 | $66.20 | $66.27 | $65.66 | $65.69 | $65.69 | 259,195 |
| 2023-04-24 | $66.35 | $66.60 | $66.31 | $66.52 | $66.52 | 452,459 |
| 2023-04-21 | $66.52 | $66.52 | $66.12 | $66.39 | $66.39 | 377,022 |
| 2023-04-20 | $66.23 | $66.51 | $66.11 | $66.35 | $66.35 | 640,259 |
| 2023-04-19 | $66.41 | $66.76 | $66.40 | $66.68 | $66.68 | 581,759 |
| 2023-04-18 | $66.75 | $66.78 | $66.41 | $66.69 | $66.69 | 483,357 |
| 2023-04-17 | $66.22 | $66.62 | $66.13 | $66.62 | $66.62 | 375,830 |
| 2023-04-14 | $66.37 | $66.65 | $65.88 | $66.21 | $66.21 | 285,076 |
| 2023-04-13 | $65.94 | $66.38 | $65.65 | $66.30 | $66.30 | 257,343 |
| 2023-04-12 | $66.40 | $66.42 | $65.77 | $65.88 | $65.88 | 284,413 |
| 2023-04-11 | $65.96 | $66.31 | $65.90 | $66.09 | $66.09 | 342,915 |
| 2023-04-10 | $65.27 | $65.78 | $65.27 | $65.77 | $65.77 | 316,378 |
| 2023-04-06 | $65.44 | $65.63 | $65.31 | $65.50 | $65.50 | 257,917 |
| 2023-04-05 | $65.25 | $65.55 | $65.22 | $65.51 | $65.51 | 363,413 |
| 2023-04-04 | $65.98 | $66.01 | $65.02 | $65.31 | $65.31 | 598,109 |
| 2023-04-03 | $65.66 | $66.09 | $65.63 | $65.92 | $65.92 | 481,317 |
| 2023-03-31 | $64.96 | $65.60 | $64.96 | $65.58 | $65.58 | 301,904 |
| 2023-03-30 | $64.89 | $65.01 | $64.53 | $64.75 | $64.75 | 459,788 |
| 2023-03-29 | $64.15 | $64.55 | $64.11 | $64.53 | $64.53 | 557,861 |
| 2023-03-28 | $63.46 | $63.84 | $63.42 | $63.65 | $63.65 | 531,615 |
| 2023-03-27 | $63.59 | $63.84 | $63.32 | $63.54 | $63.54 | 1,790,455 |
| 2023-03-24 | $62.23 | $63.06 | $61.98 | $63.04 | $63.04 | 285,974 |
| 2023-03-23 | $63.06 | $63.55 | $62.17 | $62.59 | $62.59 | 372,639 |
| 2023-03-22 | $64.08 | $64.24 | $62.79 | $62.80 | $62.80 | 279,786 |
| 2023-03-21 | $64.38 | $64.57 | $64.10 | $64.44 | $64.04 | 542,014 |
| 2023-03-20 | $63.15 | $63.90 | $63.15 | $63.76 | $63.37 | 380,243 |
| 2023-03-17 | $63.66 | $63.73 | $62.69 | $62.89 | $62.50 | 340,055 |
| 2023-03-16 | $62.82 | $64.09 | $62.62 | $63.92 | $63.53 | 693,129 |
| 2023-03-15 | $63.03 | $63.31 | $62.49 | $63.29 | $62.90 | 660,860 |
| 2023-03-14 | $64.42 | $64.57 | $63.49 | $64.16 | $63.77 | 390,404 |
| 2023-03-13 | $63.20 | $64.24 | $62.91 | $63.42 | $63.03 | 409,182 |
| 2023-03-10 | $64.70 | $65.16 | $63.68 | $63.97 | $63.58 | 655,186 |
| 2023-03-09 | $66.31 | $66.48 | $64.74 | $64.92 | $64.52 | 409,593 |
| 2023-03-08 | $66.25 | $66.48 | $65.92 | $66.25 | $65.84 | 302,065 |
| 2023-03-07 | $67.35 | $67.35 | $66.16 | $66.27 | $65.86 | 295,447 |
| 2023-03-06 | $67.52 | $67.74 | $67.29 | $67.42 | $67.01 | 218,267 |
| 2023-03-03 | $66.84 | $67.54 | $66.74 | $67.50 | $67.08 | 254,734 |
| 2023-03-02 | $66.04 | $66.84 | $65.90 | $66.73 | $66.32 | 305,622 |
| 2023-03-01 | $66.26 | $66.47 | $66.03 | $66.31 | $65.90 | 232,072 |
| 2023-02-28 | $66.68 | $66.83 | $66.40 | $66.42 | $66.01 | 230,646 |
| 2023-02-27 | $67.07 | $67.32 | $66.55 | $66.72 | $66.31 | 355,308 |
| 2023-02-24 | $66.34 | $66.75 | $66.09 | $66.66 | $66.66 | 355,980 |
| 2023-02-23 | $67.14 | $67.29 | $66.40 | $67.00 | $67.00 | 523,518 |
| 2023-02-22 | $67.06 | $67.29 | $66.63 | $66.88 | $66.88 | 675,988 |
| 2023-02-21 | $67.71 | $67.84 | $66.94 | $67.04 | $67.04 | 453,333 |
| 2023-02-17 | $68.09 | $68.38 | $67.81 | $68.32 | $68.32 | 263,713 |
| 2023-02-16 | $68.24 | $68.85 | $68.10 | $68.30 | $68.30 | 438,883 |
| 2023-02-15 | $68.46 | $68.89 | $68.30 | $68.89 | $68.89 | 521,926 |
| 2023-02-14 | $68.79 | $69.21 | $68.28 | $68.74 | $68.74 | 313,686 |
| 2023-02-13 | $68.40 | $68.97 | $68.34 | $68.97 | $68.97 | 259,355 |
| 2023-02-10 | $67.83 | $68.42 | $67.74 | $68.40 | $68.40 | 245,306 |
| 2023-02-09 | $68.88 | $68.98 | $67.71 | $67.85 | $67.85 | 271,489 |
| 2023-02-08 | $68.74 | $68.89 | $68.37 | $68.47 | $68.47 | 355,960 |
| 2023-02-07 | $68.32 | $69.19 | $68.04 | $69.04 | $69.04 | 497,089 |
| 2023-02-06 | $68.52 | $68.61 | $68.22 | $68.55 | $68.55 | 385,472 |
| 2023-02-03 | $68.92 | $69.21 | $68.61 | $68.80 | $68.80 | 426,722 |
| 2023-02-02 | $69.23 | $69.53 | $68.85 | $69.30 | $69.30 | 872,428 |
| 2023-02-01 | $68.42 | $69.55 | $68.00 | $69.13 | $69.13 | 637,084 |
| 2023-01-31 | $67.92 | $68.76 | $67.74 | $68.73 | $68.73 | 455,692 |
| 2023-01-30 | $68.04 | $68.45 | $67.77 | $67.81 | $67.81 | 446,155 |
| 2023-01-27 | $68.38 | $68.73 | $68.15 | $68.40 | $68.40 | 398,537 |
| 2023-01-26 | $68.33 | $68.51 | $67.89 | $68.48 | $68.48 | 284,315 |
| 2023-01-25 | $67.50 | $68.13 | $67.20 | $68.13 | $68.13 | 292,974 |
| 2023-01-24 | $67.76 | $68.13 | $67.27 | $67.99 | $67.99 | 323,399 |
| 2023-01-23 | $67.50 | $68.32 | $67.39 | $68.00 | $68.00 | 371,116 |
| 2023-01-20 | $66.70 | $67.42 | $66.31 | $67.42 | $67.42 | 457,622 |
| 2023-01-19 | $66.71 | $66.90 | $66.37 | $66.51 | $66.51 | 471,616 |
| 2023-01-18 | $68.47 | $68.52 | $67.11 | $67.14 | $67.14 | 576,935 |
| 2023-01-17 | $68.68 | $68.88 | $68.30 | $68.35 | $68.35 | 470,685 |
| 2023-01-13 | $68.04 | $68.81 | $67.95 | $68.70 | $68.70 | 254,845 |
| 2023-01-12 | $68.56 | $68.83 | $68.08 | $68.58 | $68.58 | 376,692 |
| 2023-01-11 | $68.04 | $68.37 | $67.80 | $68.37 | $68.37 | 327,621 |
| 2023-01-10 | $67.46 | $67.87 | $67.22 | $67.83 | $67.83 | 274,358 |
| 2023-01-09 | $68.12 | $68.37 | $67.43 | $67.48 | $67.48 | 569,054 |
| 2023-01-06 | $66.88 | $68.03 | $66.72 | $67.82 | $67.82 | 295,013 |
| 2023-01-05 | $66.41 | $66.61 | $66.08 | $66.32 | $66.32 | 382,573 |
| 2023-01-04 | $66.27 | $67.08 | $66.16 | $66.76 | $66.76 | 872,584 |
| 2023-01-03 | $66.31 | $66.55 | $65.50 | $65.96 | $65.96 | 881,974 |
| 2022-12-30 | $65.81 | $66.04 | $65.45 | $66.02 | $66.02 | 500,205 |
| 2022-12-29 | $65.67 | $66.34 | $65.67 | $66.19 | $66.19 | 448,026 |
| 2022-12-28 | $66.13 | $66.38 | $65.34 | $65.34 | $65.34 | 523,351 |
| 2022-12-27 | $66.08 | $66.31 | $65.77 | $66.16 | $66.16 | 476,648 |
| 2022-12-23 | $65.42 | $66.01 | $65.29 | $65.98 | $65.98 | 698,709 |
| 2022-12-22 | $65.68 | $65.82 | $64.53 | $65.52 | $65.52 | 629,529 |
| 2022-12-21 | $65.79 | $66.30 | $65.75 | $66.13 | $66.13 | 578,878 |
| 2022-12-20 | $64.99 | $65.52 | $64.92 | $65.22 | $65.22 | 402,144 |
| 2022-12-19 | $65.47 | $65.69 | $64.74 | $65.12 | $65.12 | 611,890 |
| 2022-12-16 | $65.55 | $65.69 | $64.99 | $65.44 | $65.44 | 513,562 |
| 2022-12-15 | $66.73 | $66.83 | $65.86 | $66.16 | $66.16 | 432,523 |
| 2022-12-14 | $67.82 | $68.40 | $67.10 | $67.50 | $67.50 | 366,360 |
| 2022-12-13 | $69.00 | $69.09 | $67.44 | $67.91 | $67.91 | 815,992 |
| 2022-12-12 | $66.62 | $67.54 | $66.51 | $67.54 | $67.54 | 533,974 |
| 2022-12-09 | $66.84 | $67.17 | $66.51 | $66.55 | $66.55 | 313,325 |
| 2022-12-08 | $66.87 | $67.23 | $66.80 | $67.00 | $67.00 | 337,011 |
| 2022-12-07 | $66.53 | $67.05 | $66.46 | $66.61 | $66.61 | 507,611 |
| 2022-12-06 | $67.79 | $68.00 | $66.72 | $67.09 | $66.63 | 343,041 |
| 2022-12-05 | $68.75 | $68.75 | $67.68 | $67.85 | $67.38 | 325,442 |
| 2022-12-02 | $68.31 | $69.21 | $68.31 | $69.10 | $68.62 | 355,609 |
| 2022-12-01 | $69.39 | $69.52 | $68.79 | $69.08 | $68.60 | 1,059,118 |
| 2022-11-30 | $67.84 | $69.24 | $67.27 | $69.24 | $68.76 | 501,297 |
| 2022-11-29 | $67.60 | $67.96 | $67.45 | $67.78 | $67.31 | 384,164 |
| 2022-11-28 | $68.13 | $68.34 | $67.47 | $67.59 | $67.12 | 318,663 |
| 2022-11-25 | $68.53 | $68.74 | $68.53 | $68.69 | $68.21 | 164,420 |
| 2022-11-23 | $68.17 | $68.56 | $68.13 | $68.47 | $68.00 | 389,983 |
| 2022-11-22 | $67.79 | $68.37 | $67.79 | $68.29 | $67.82 | 605,313 |
| 2022-11-21 | $67.11 | $67.56 | $67.03 | $67.48 | $67.01 | 448,583 |
| 2022-11-18 | $67.28 | $67.45 | $66.85 | $67.32 | $66.85 | 643,957 |
| 2022-11-17 | $66.16 | $66.80 | $66.07 | $66.78 | $66.32 | 510,203 |
| 2022-11-16 | $67.26 | $67.34 | $66.86 | $67.00 | $66.54 | 895,505 |
| 2022-11-15 | $67.69 | $67.91 | $66.80 | $67.44 | $66.97 | 613,288 |
| 2022-11-14 | $67.28 | $67.86 | $66.92 | $66.93 | $66.47 | 669,030 |
| 2022-11-11 | $67.20 | $67.61 | $66.96 | $67.43 | $66.96 | 542,587 |
| 2022-11-10 | $66.05 | $67.11 | $65.87 | $67.06 | $66.60 | 422,765 |
| 2022-11-09 | $65.09 | $65.40 | $64.25 | $64.31 | $63.86 | 534,234 |
| 2022-11-08 | $65.30 | $65.92 | $64.89 | $65.54 | $65.09 | 495,593 |
| 2022-11-07 | $64.86 | $65.24 | $64.58 | $65.14 | $64.69 | 603,482 |
| 2022-11-04 | $64.48 | $64.97 | $63.67 | $64.60 | $64.15 | 419,923 |
| 2022-11-03 | $63.26 | $63.99 | $62.96 | $63.64 | $63.20 | 318,592 |
| 2022-11-02 | $65.00 | $65.83 | $63.86 | $63.89 | $63.45 | 546,922 |
| 2022-11-01 | $65.47 | $65.55 | $64.78 | $65.10 | $64.65 | 399,642 |
| 2022-10-31 | $64.86 | $65.30 | $64.77 | $64.92 | $64.47 | 439,492 |
| 2022-10-28 | $63.98 | $65.30 | $63.98 | $65.28 | $64.83 | 323,811 |
| 2022-10-27 | $64.12 | $64.57 | $63.79 | $63.87 | $63.43 | 481,833 |
| 2022-10-26 | $63.52 | $64.28 | $63.51 | $63.72 | $63.28 | 340,780 |
| 2022-10-25 | $62.47 | $63.46 | $62.46 | $63.43 | $62.99 | 462,108 |
| 2022-10-24 | $62.19 | $62.77 | $61.92 | $62.60 | $62.17 | 1,372,357 |
| 2022-10-21 | $60.44 | $61.96 | $60.35 | $61.84 | $61.41 | 1,370,611 |
| 2022-10-20 | $61.05 | $61.57 | $60.29 | $60.44 | $60.02 | 566,956 |
| 2022-10-19 | $61.24 | $61.59 | $60.62 | $61.05 | $60.63 | 983,948 |
| 2022-10-18 | $61.82 | $62.08 | $61.00 | $61.59 | $61.16 | 627,595 |
| 2022-10-17 | $60.50 | $61.05 | $60.50 | $60.80 | $60.38 | 543,179 |
| 2022-10-14 | $61.04 | $61.24 | $59.49 | $59.58 | $59.58 | 624,925 |
| 2022-10-13 | $58.19 | $60.96 | $58.00 | $60.74 | $60.74 | 1,037,070 |
| 2022-10-12 | $59.42 | $59.62 | $59.12 | $59.13 | $59.13 | 623,651 |
| 2022-10-11 | $59.20 | $60.09 | $59.00 | $59.34 | $59.34 | 1,529,962 |
| 2022-10-10 | $59.99 | $60.12 | $59.16 | $59.46 | $59.46 | 881,573 |
| 2022-10-07 | $60.56 | $60.66 | $59.48 | $59.83 | $59.83 | 531,489 |
| 2022-10-06 | $61.55 | $61.93 | $60.97 | $61.05 | $61.05 | 1,192,327 |
| 2022-10-05 | $61.32 | $62.17 | $61.02 | $61.79 | $61.79 | 446,747 |
| 2022-10-04 | $60.96 | $62.05 | $60.96 | $62.05 | $62.05 | 656,807 |
| 2022-10-03 | $59.28 | $60.46 | $59.02 | $60.13 | $60.13 | 732,169 |
| 2022-09-30 | $59.19 | $59.66 | $58.48 | $58.51 | $58.51 | 762,741 |
| 2022-09-29 | $59.95 | $59.95 | $58.93 | $59.35 | $59.35 | 943,694 |
| 2022-09-28 | $59.38 | $60.64 | $59.28 | $60.31 | $60.31 | 1,151,824 |
| 2022-09-27 | $59.90 | $60.18 | $58.73 | $59.09 | $59.09 | 991,254 |
| 2022-09-26 | $59.90 | $60.27 | $59.09 | $59.34 | $59.34 | 870,589 |
| 2022-09-23 | $60.63 | $60.64 | $59.48 | $60.21 | $60.21 | 668,106 |
| 2022-09-22 | $61.95 | $61.95 | $61.28 | $61.31 | $61.31 | 841,568 |
| 2022-09-21 | $63.17 | $63.51 | $61.85 | $61.87 | $61.87 | 428,592 |
| 2022-09-20 | $63.64 | $63.64 | $62.80 | $63.22 | $62.81 | 412,574 |
| 2022-09-19 | $63.09 | $64.14 | $63.09 | $64.11 | $63.70 | 380,789 |
| 2022-09-16 | $63.71 | $63.77 | $63.19 | $63.64 | $63.64 | 565,645 |
| 2022-09-15 | $64.45 | $64.87 | $63.98 | $64.17 | $64.17 | 387,488 |
| 2022-09-14 | $64.70 | $64.89 | $64.16 | $64.65 | $64.65 | 381,192 |
| 2022-09-13 | $65.68 | $65.90 | $64.32 | $64.55 | $64.55 | 400,367 |
| 2022-09-12 | $66.71 | $67.15 | $66.65 | $66.91 | $66.91 | 316,660 |
| 2022-09-09 | $65.95 | $66.52 | $65.88 | $66.35 | $66.35 | 318,407 |
| 2022-09-08 | $64.73 | $65.58 | $64.57 | $65.58 | $65.58 | 805,605 |
| 2022-09-07 | $63.79 | $65.16 | $63.79 | $65.04 | $65.04 | 890,315 |
| 2022-09-06 | $64.38 | $64.46 | $63.67 | $63.96 | $63.96 | 558,008 |
| 2022-09-02 | $65.33 | $65.60 | $63.95 | $64.18 | $64.18 | 356,934 |
| 2022-09-01 | $64.12 | $64.76 | $63.76 | $64.76 | $64.76 | 666,860 |
| 2022-08-31 | $65.11 | $65.26 | $64.46 | $64.50 | $64.50 | 512,470 |
| 2022-08-30 | $65.86 | $65.86 | $64.76 | $64.99 | $64.99 | 482,496 |
| 2022-08-29 | $65.66 | $66.24 | $65.47 | $65.75 | $65.75 | 538,831 |
| 2022-08-26 | $68.02 | $68.02 | $66.02 | $66.04 | $66.04 | 329,689 |
| 2022-08-25 | $67.28 | $67.94 | $67.20 | $67.94 | $67.94 | 221,924 |
| 2022-08-24 | $66.74 | $67.23 | $66.70 | $67.05 | $67.05 | 257,824 |
| 2022-08-23 | $66.95 | $67.28 | $66.77 | $66.85 | $66.85 | 434,214 |
| 2022-08-22 | $67.48 | $67.54 | $66.82 | $66.96 | $66.96 | 334,872 |
| 2022-08-19 | $68.47 | $68.49 | $68.01 | $68.19 | $68.19 | 315,921 |
| 2022-08-18 | $68.69 | $68.88 | $68.46 | $68.84 | $68.84 | 359,346 |
| 2022-08-17 | $68.45 | $68.91 | $68.27 | $68.54 | $68.54 | 346,741 |
| 2022-08-16 | $68.54 | $69.28 | $68.50 | $69.02 | $69.02 | 461,987 |
| 2022-08-15 | $68.04 | $68.73 | $68.01 | $68.67 | $68.67 | 437,276 |
| 2022-08-12 | $67.79 | $68.55 | $67.66 | $68.54 | $68.54 | 582,184 |
| 2022-08-11 | $67.55 | $68.07 | $67.44 | $67.55 | $67.55 | 338,029 |
| 2022-08-10 | $66.87 | $67.20 | $66.82 | $67.19 | $67.19 | 348,890 |
| 2022-08-09 | $66.20 | $66.28 | $65.88 | $66.10 | $66.10 | 362,866 |
| 2022-08-08 | $66.33 | $66.67 | $66.06 | $66.20 | $66.20 | 737,903 |
| 2022-08-05 | $65.44 | $66.11 | $65.38 | $66.05 | $66.05 | 275,670 |
| 2022-08-04 | $66.26 | $66.27 | $65.91 | $65.93 | $65.93 | 509,285 |
| 2022-08-03 | $66.00 | $66.49 | $65.80 | $66.31 | $66.31 | 314,529 |
| 2022-08-02 | $66.19 | $66.48 | $65.70 | $65.70 | $65.70 | 310,521 |
| 2022-08-01 | $66.04 | $66.48 | $65.91 | $66.33 | $66.33 | 352,028 |
| 2022-07-29 | $65.79 | $66.58 | $65.77 | $66.47 | $66.47 | 289,985 |
| 2022-07-28 | $65.21 | $65.95 | $64.76 | $65.86 | $65.86 | 424,052 |
| 2022-07-27 | $64.47 | $65.40 | $64.25 | $65.16 | $65.16 | 347,724 |
| 2022-07-26 | $64.41 | $64.54 | $64.11 | $64.21 | $64.21 | 311,247 |
| 2022-07-25 | $64.39 | $64.73 | $64.21 | $64.63 | $64.63 | 321,688 |
| 2022-07-22 | $64.58 | $64.80 | $63.90 | $64.29 | $64.29 | 360,733 |
| 2022-07-21 | $63.85 | $64.47 | $63.57 | $64.47 | $64.47 | 296,320 |
| 2022-07-20 | $63.94 | $64.36 | $63.75 | $64.15 | $64.15 | 707,651 |
| 2022-07-19 | $63.09 | $64.16 | $63.06 | $64.06 | $64.06 | 400,921 |
| 2022-07-18 | $63.35 | $63.51 | $62.34 | $62.51 | $62.51 | 478,210 |
| 2022-07-15 | $62.46 | $62.93 | $62.17 | $62.93 | $62.93 | 468,514 |
| 2022-07-14 | $61.25 | $61.83 | $60.94 | $61.79 | $61.79 | 391,724 |
| 2022-07-13 | $61.83 | $62.62 | $61.61 | $62.25 | $62.25 | 401,114 |
| 2022-07-12 | $62.56 | $63.21 | $62.29 | $62.53 | $62.53 | 536,406 |
| 2022-07-11 | $62.85 | $63.11 | $62.70 | $62.84 | $62.84 | 497,816 |
| 2022-07-08 | $63.33 | $63.56 | $62.95 | $63.24 | $63.24 | 335,902 |
| 2022-07-07 | $62.97 | $63.51 | $62.96 | $63.37 | $63.37 | 435,276 |
| 2022-07-06 | $62.60 | $62.97 | $62.10 | $62.58 | $62.58 | 579,813 |
| 2022-07-05 | $62.24 | $62.63 | $61.40 | $62.63 | $62.63 | 503,149 |
| 2022-07-01 | $62.31 | $63.20 | $61.88 | $63.06 | $63.06 | 370,236 |
| 2022-06-30 | $61.97 | $62.83 | $61.70 | $62.42 | $62.42 | 443,115 |
| 2022-06-29 | $63.03 | $63.19 | $62.43 | $62.69 | $62.69 | 442,678 |
| 2022-06-28 | $64.15 | $64.60 | $62.95 | $63.00 | $63.00 | 1,434,427 |
| 2022-06-27 | $63.88 | $64.09 | $63.50 | $63.77 | $63.77 | 1,071,056 |
| 2022-06-24 | $62.36 | $63.67 | $62.35 | $63.67 | $63.67 | 948,689 |
| 2022-06-23 | $61.84 | $62.11 | $61.15 | $61.91 | $61.91 | 1,030,712 |
| 2022-06-22 | $61.03 | $62.26 | $61.03 | $61.69 | $61.69 | 642,235 |
| 2022-06-21 | $61.88 | $62.44 | $61.75 | $62.20 | $61.81 | 1,418,598 |
| 2022-06-17 | $61.10 | $61.61 | $60.51 | $60.93 | $60.55 | 968,071 |
| 2022-06-16 | $61.70 | $61.74 | $60.72 | $61.10 | $60.72 | 904,796 |
| 2022-06-15 | $62.98 | $63.68 | $62.02 | $62.95 | $62.56 | 738,628 |
| 2022-06-14 | $63.24 | $63.44 | $62.03 | $62.52 | $62.13 | 1,076,950 |
| 2022-06-13 | $63.85 | $63.91 | $62.61 | $62.92 | $62.53 | 750,651 |
| 2022-06-10 | $65.72 | $65.77 | $65.10 | $65.14 | $64.73 | 626,637 |
| 2022-06-09 | $67.93 | $68.14 | $66.70 | $66.70 | $66.29 | 289,027 |
| 2022-06-08 | $68.75 | $68.87 | $68.05 | $68.21 | $67.79 | 389,170 |
| 2022-06-07 | $67.91 | $69.16 | $67.91 | $69.14 | $68.71 | 1,302,895 |
| 2022-06-06 | $68.85 | $69.07 | $68.33 | $68.43 | $68.00 | 349,567 |
| 2022-06-03 | $68.47 | $68.76 | $68.26 | $68.37 | $67.94 | 399,957 |
| 2022-06-02 | $68.26 | $68.99 | $67.56 | $68.99 | $68.56 | 547,215 |
| 2022-06-01 | $69.02 | $69.04 | $67.59 | $68.15 | $67.73 | 998,712 |
| 2022-05-31 | $68.88 | $69.23 | $68.35 | $68.77 | $68.34 | 575,357 |
| 2022-05-27 | $68.34 | $69.30 | $68.30 | $69.28 | $68.85 | 522,287 |
| 2022-05-26 | $67.33 | $68.33 | $67.33 | $68.07 | $67.65 | 523,837 |
| 2022-05-25 | $66.21 | $67.18 | $66.17 | $66.99 | $66.57 | 431,925 |
| 2022-05-24 | $65.94 | $66.56 | $65.21 | $66.40 | $65.99 | 483,945 |
| 2022-05-23 | $65.81 | $66.55 | $65.58 | $66.37 | $65.96 | 623,603 |
| 2022-05-20 | $65.68 | $65.72 | $63.90 | $65.25 | $64.84 | 1,079,460 |
| 2022-05-19 | $65.03 | $65.81 | $64.74 | $65.20 | $64.79 | 799,595 |
| 2022-05-18 | $67.47 | $67.47 | $65.48 | $65.71 | $65.30 | 558,418 |
| 2022-05-17 | $67.65 | $68.02 | $67.29 | $67.98 | $67.56 | 579,057 |
| 2022-05-16 | $66.61 | $67.33 | $66.33 | $66.83 | $66.41 | 358,751 |
| 2022-05-13 | $66.26 | $66.96 | $66.15 | $66.75 | $66.33 | 365,816 |
| 2022-05-12 | $65.13 | $65.86 | $64.60 | $65.65 | $65.24 | 812,395 |
| 2022-05-11 | $65.95 | $67.06 | $65.37 | $65.44 | $65.03 | 634,710 |
| 2022-05-10 | $67.02 | $67.21 | $65.33 | $65.98 | $65.57 | 842,721 |
| 2022-05-09 | $67.08 | $67.25 | $66.01 | $66.28 | $65.87 | 695,628 |
| 2022-05-06 | $67.92 | $68.16 | $67.00 | $67.95 | $67.53 | 777,960 |
| 2022-05-05 | $69.40 | $69.48 | $67.54 | $68.17 | $67.75 | 562,364 |
| 2022-05-04 | $68.18 | $70.03 | $67.95 | $69.91 | $69.48 | 718,705 |
| 2022-05-03 | $67.67 | $68.51 | $67.50 | $68.06 | $67.64 | 1,056,444 |
| 2022-05-02 | $67.52 | $67.99 | $66.24 | $67.56 | $67.14 | 836,322 |
| 2022-04-29 | $69.14 | $69.31 | $67.30 | $67.42 | $67.00 | 481,829 |
| 2022-04-28 | $68.85 | $69.79 | $68.19 | $69.57 | $69.14 | 407,837 |
| 2022-04-27 | $68.49 | $69.11 | $68.06 | $68.39 | $67.96 | 447,380 |
| 2022-04-26 | $69.39 | $69.70 | $68.35 | $68.41 | $67.98 | 457,163 |
| 2022-04-25 | $69.17 | $69.86 | $68.18 | $69.77 | $69.34 | 606,512 |
| 2022-04-22 | $71.28 | $71.28 | $69.54 | $69.61 | $69.18 | 466,740 |
| 2022-04-21 | $72.68 | $72.88 | $71.39 | $71.49 | $71.05 | 520,337 |
| 2022-04-20 | $72.08 | $72.64 | $72.08 | $72.30 | $71.85 | 615,737 |
| 2022-04-19 | $70.86 | $71.90 | $70.86 | $71.78 | $71.33 | 376,588 |
| 2022-04-18 | $70.77 | $71.23 | $70.53 | $70.84 | $70.40 | 471,168 |
| 2022-04-14 | $71.29 | $71.56 | $70.92 | $70.96 | $70.52 | 329,539 |
| 2022-04-13 | $70.79 | $71.33 | $70.71 | $71.30 | $70.86 | 718,236 |
| 2022-04-12 | $71.18 | $71.66 | $70.55 | $70.80 | $70.36 | 366,722 |
| 2022-04-11 | $71.44 | $71.59 | $70.84 | $70.97 | $70.53 | 414,271 |
| 2022-04-08 | $71.25 | $71.88 | $71.18 | $71.57 | $71.12 | 222,901 |
| 2022-04-07 | $70.81 | $71.49 | $70.40 | $71.29 | $70.85 | 279,848 |
| 2022-04-06 | $70.55 | $71.08 | $70.40 | $70.95 | $70.51 | 321,369 |
| 2022-04-05 | $71.28 | $71.87 | $70.75 | $70.95 | $70.51 | 332,547 |
| 2022-04-04 | $71.56 | $71.56 | $71.00 | $71.48 | $71.04 | 440,344 |
| 2022-04-01 | $71.69 | $71.69 | $70.98 | $71.63 | $71.18 | 578,785 |
| 2022-03-31 | $72.30 | $72.50 | $71.36 | $71.39 | $70.95 | 341,613 |
| 2022-03-30 | $72.66 | $72.81 | $72.11 | $72.41 | $71.96 | 301,569 |
| 2022-03-29 | $72.50 | $72.82 | $72.16 | $72.78 | $72.33 | 600,945 |
| 2022-03-28 | $71.84 | $72.05 | $71.37 | $72.03 | $71.58 | 403,360 |
| 2022-03-25 | $71.53 | $72.00 | $71.43 | $71.98 | $71.53 | 328,223 |
| 2022-03-24 | $70.90 | $71.39 | $70.78 | $71.39 | $70.95 | 357,614 |
| 2022-03-23 | $71.23 | $71.33 | $70.58 | $70.58 | $70.14 | 426,740 |
| 2022-03-22 | $71.60 | $71.93 | $71.56 | $71.78 | $71.02 | 726,322 |
| 2022-03-21 | $71.34 | $71.77 | $70.99 | $71.32 | $70.56 | 320,272 |
| 2022-03-18 | $70.83 | $71.34 | $70.53 | $71.25 | $70.49 | 281,428 |
| 2022-03-17 | $69.94 | $71.00 | $69.94 | $71.00 | $70.24 | 386,239 |
| 2022-03-16 | $69.57 | $70.17 | $68.89 | $70.14 | $69.39 | 565,791 |
| 2022-03-15 | $68.39 | $69.20 | $68.30 | $69.08 | $68.34 | 342,168 |
| 2022-03-14 | $68.56 | $69.03 | $67.90 | $68.18 | $67.45 | 434,441 |
| 2022-03-11 | $69.10 | $69.34 | $68.21 | $68.27 | $67.54 | 333,953 |
| 2022-03-10 | $68.25 | $68.88 | $68.03 | $68.80 | $68.07 | 356,496 |
| 2022-03-09 | $68.87 | $69.31 | $68.65 | $68.84 | $68.11 | 557,436 |
| 2022-03-08 | $68.43 | $69.28 | $67.71 | $67.71 | $66.99 | 476,622 |
| 2022-03-07 | $69.63 | $69.63 | $68.25 | $68.29 | $67.56 | 454,396 |
| 2022-03-04 | $69.55 | $69.95 | $69.18 | $69.89 | $69.15 | 410,249 |
| 2022-03-03 | $70.43 | $70.71 | $69.75 | $70.18 | $69.43 | 577,060 |
| 2022-03-02 | $69.18 | $70.47 | $69.15 | $70.16 | $69.41 | 366,713 |
| 2022-03-01 | $69.67 | $69.90 | $68.36 | $68.73 | $68.00 | 540,270 |
| 2022-02-28 | $69.35 | $70.08 | $69.03 | $69.88 | $69.14 | 400,990 |
| 2022-02-25 | $68.70 | $70.35 | $68.67 | $70.28 | $69.53 | 459,313 |
| 2022-02-24 | $66.99 | $68.48 | $66.69 | $68.35 | $67.62 | 1,100,180 |
| 2022-02-23 | $69.60 | $69.69 | $68.18 | $68.30 | $67.57 | 673,773 |
| 2022-02-22 | $69.70 | $70.00 | $68.73 | $69.19 | $68.45 | 550,576 |
| 2022-02-18 | $70.03 | $70.42 | $69.56 | $69.93 | $69.19 | 415,083 |
| 2022-02-17 | $70.77 | $70.84 | $70.04 | $70.18 | $69.43 | 467,920 |
| 2022-02-16 | $70.88 | $71.47 | $70.72 | $71.27 | $70.51 | 661,051 |
| 2022-02-15 | $70.73 | $71.21 | $70.73 | $71.11 | $70.35 | 358,552 |
| 2022-02-14 | $70.75 | $70.85 | $69.77 | $70.26 | $69.51 | 892,669 |
| 2022-02-11 | $71.61 | $72.04 | $70.51 | $70.76 | $70.01 | 504,114 |
| 2022-02-10 | $71.98 | $72.85 | $71.31 | $71.57 | $70.81 | 462,147 |
| 2022-02-09 | $72.23 | $72.71 | $72.22 | $72.63 | $71.86 | 538,861 |
| 2022-02-08 | $71.40 | $71.90 | $71.15 | $71.79 | $71.03 | 426,018 |
| 2022-02-07 | $71.35 | $71.74 | $71.07 | $71.27 | $70.51 | 437,049 |
| 2022-02-04 | $71.14 | $71.77 | $70.60 | $71.24 | $70.48 | 475,147 |
| 2022-02-03 | $71.84 | $72.09 | $71.26 | $71.32 | $70.56 | 411,889 |
| 2022-02-02 | $71.64 | $72.36 | $71.47 | $72.27 | $71.50 | 448,540 |
| 2022-02-01 | $71.22 | $71.74 | $70.85 | $71.65 | $70.89 | 364,988 |
| 2022-01-31 | $70.02 | $71.15 | $69.92 | $71.10 | $70.34 | 421,862 |
| 2022-01-28 | $69.22 | $70.33 | $68.50 | $70.33 | $69.58 | 502,039 |
| 2022-01-27 | $70.14 | $70.78 | $68.97 | $69.32 | $68.58 | 536,059 |
| 2022-01-26 | $70.57 | $71.04 | $68.99 | $69.57 | $68.83 | 981,533 |
| 2022-01-25 | $69.49 | $70.61 | $68.55 | $70.06 | $69.31 | 835,226 |
| 2022-01-24 | $69.27 | $70.44 | $67.92 | $70.40 | $69.65 | 1,188,082 |
| 2022-01-21 | $70.90 | $71.30 | $69.97 | $70.14 | $69.39 | 792,469 |
| 2022-01-20 | $71.90 | $72.59 | $70.91 | $70.99 | $70.23 | 753,496 |
| 2022-01-19 | $72.81 | $72.88 | $71.74 | $71.79 | $71.03 | 991,687 |
| 2022-01-18 | $73.18 | $73.24 | $72.29 | $72.58 | $71.81 | 912,259 |
| 2022-01-14 | $73.31 | $73.69 | $72.95 | $73.66 | $72.88 | 421,824 |
| 2022-01-13 | $74.22 | $74.55 | $73.67 | $73.84 | $73.05 | 355,102 |
| 2022-01-12 | $74.15 | $74.35 | $73.77 | $74.14 | $73.35 | 765,376 |
| 2022-01-11 | $73.56 | $74.05 | $73.08 | $74.00 | $73.21 | 499,560 |
| 2022-01-10 | $73.69 | $73.69 | $72.78 | $73.55 | $72.77 | 880,571 |
| 2022-01-07 | $73.65 | $74.02 | $73.59 | $73.80 | $73.01 | 421,186 |
| 2022-01-06 | $73.69 | $73.99 | $73.35 | $73.73 | $72.94 | 589,308 |
| 2022-01-05 | $74.34 | $74.73 | $73.44 | $73.44 | $72.66 | 836,176 |
| 2022-01-04 | $73.70 | $74.35 | $73.70 | $74.19 | $73.40 | 468,900 |
| 2022-01-03 | $73.34 | $73.41 | $72.89 | $73.40 | $72.62 | 909,778 |
| 2021-12-31 | $73.09 | $73.48 | $73.06 | $73.22 | $72.44 | 191,514 |
| 2021-12-30 | $73.30 | $73.62 | $73.09 | $73.15 | $72.37 | 300,923 |
| 2021-12-29 | $73.06 | $73.43 | $73.00 | $73.30 | $72.51 | 460,752 |
| 2021-12-28 | $72.88 | $73.29 | $72.85 | $73.06 | $72.27 | 411,144 |
| 2021-12-27 | $72.22 | $72.94 | $72.12 | $72.91 | $72.13 | 380,269 |
| 2021-12-23 | $71.86 | $72.31 | $71.86 | $72.12 | $71.35 | 460,927 |
| 2021-12-22 | $71.11 | $71.70 | $71.07 | $71.69 | $70.92 | 362,698 |
| 2021-12-21 | $70.72 | $71.33 | $70.70 | $71.20 | $70.43 | 538,180 |
| 2021-12-20 | $70.30 | $70.30 | $69.61 | $70.23 | $69.48 | 478,390 |
| 2021-12-17 | $71.69 | $71.74 | $70.95 | $71.02 | $70.26 | 460,340 |
| 2021-12-16 | $72.16 | $72.53 | $71.79 | $72.00 | $71.23 | 545,804 |
| 2021-12-15 | $71.10 | $71.78 | $70.80 | $71.73 | $70.96 | 425,770 |
| 2021-12-14 | $70.82 | $71.45 | $70.80 | $71.06 | $70.30 | 499,677 |
| 2021-12-13 | $71.49 | $71.58 | $71.01 | $71.20 | $70.43 | 371,324 |
| 2021-12-10 | $71.42 | $71.59 | $71.06 | $71.56 | $70.79 | 323,700 |
| 2021-12-09 | $71.12 | $71.41 | $71.03 | $71.12 | $70.36 | 625,258 |
| 2021-12-08 | $71.55 | $71.59 | $71.14 | $71.38 | $70.61 | 267,694 |
| 2021-12-07 | $71.57 | $72.09 | $71.56 | $71.87 | $70.69 | 664,304 |
| 2021-12-06 | $70.59 | $71.33 | $70.46 | $70.98 | $69.82 | 322,893 |
| 2021-12-03 | $70.44 | $70.67 | $69.46 | $70.08 | $68.93 | 568,034 |
| 2021-12-02 | $69.09 | $70.46 | $68.93 | $70.14 | $68.99 | 416,139 |
| 2021-12-01 | $70.09 | $70.84 | $68.75 | $68.78 | $67.65 | 564,909 |
| 2021-11-30 | $70.49 | $70.51 | $69.29 | $69.36 | $68.22 | 449,302 |
| 2021-11-29 | $71.35 | $71.38 | $70.64 | $71.02 | $69.86 | 329,386 |
| 2021-11-26 | $70.99 | $70.99 | $70.35 | $70.72 | $69.56 | 305,745 |
| 2021-11-24 | $72.06 | $72.28 | $71.97 | $72.26 | $71.07 | 253,880 |
| 2021-11-23 | $71.80 | $72.29 | $71.80 | $72.25 | $71.06 | 505,676 |
| 2021-11-22 | $71.69 | $72.39 | $71.64 | $71.80 | $70.62 | 331,695 |
| 2021-11-19 | $71.83 | $71.83 | $71.45 | $71.52 | $70.35 | 229,322 |
| 2021-11-18 | $72.19 | $72.20 | $71.64 | $71.96 | $70.78 | 256,331 |
| 2021-11-17 | $72.36 | $72.39 | $72.03 | $72.23 | $71.05 | 424,386 |
| 2021-11-16 | $72.47 | $72.75 | $72.42 | $72.50 | $71.31 | 296,168 |
| 2021-11-15 | $72.50 | $72.54 | $72.29 | $72.50 | $71.31 | 273,938 |
| 2021-11-12 | $72.16 | $72.39 | $71.96 | $72.30 | $71.11 | 297,372 |
| 2021-11-11 | $72.07 | $72.15 | $71.94 | $72.02 | $70.84 | 263,623 |
| 2021-11-10 | $72.12 | $72.43 | $71.90 | $72.04 | $70.86 | 318,163 |
| 2021-11-09 | $72.30 | $72.39 | $71.97 | $72.32 | $71.13 | 286,445 |
| 2021-11-08 | $72.55 | $72.61 | $72.17 | $72.35 | $71.16 | 281,026 |
| 2021-11-05 | $72.19 | $72.53 | $72.00 | $72.24 | $71.06 | 274,950 |
| 2021-11-04 | $72.00 | $72.07 | $71.56 | $71.84 | $70.66 | 374,652 |
| 2021-11-03 | $71.53 | $72.06 | $71.50 | $72.03 | $70.85 | 823,392 |
| 2021-11-02 | $71.46 | $71.76 | $71.31 | $71.71 | $70.53 | 311,876 |
| 2021-11-01 | $71.29 | $71.41 | $71.09 | $71.39 | $70.22 | 197,618 |
| 2021-10-29 | $70.91 | $71.22 | $70.84 | $71.05 | $69.88 | 320,081 |
| 2021-10-28 | $70.57 | $71.14 | $70.57 | $71.11 | $69.94 | 286,186 |
| 2021-10-27 | $71.36 | $71.36 | $70.46 | $70.49 | $69.33 | 265,510 |
| 2021-10-26 | $71.52 | $71.63 | $71.35 | $71.36 | $70.19 | 578,040 |
| 2021-10-25 | $71.37 | $71.53 | $71.12 | $71.44 | $70.27 | 247,739 |
| 2021-10-22 | $71.01 | $71.33 | $70.89 | $71.20 | $70.03 | 319,585 |
| 2021-10-21 | $70.94 | $71.04 | $70.69 | $71.03 | $69.86 | 227,647 |
| 2021-10-20 | $70.50 | $71.06 | $70.45 | $71.06 | $69.89 | 341,030 |
| 2021-10-19 | $70.15 | $70.45 | $70.03 | $70.44 | $69.28 | 758,383 |
| 2021-10-18 | $69.79 | $70.14 | $69.56 | $69.91 | $68.76 | 243,582 |
| 2021-10-15 | $70.05 | $70.33 | $69.99 | $70.07 | $68.92 | 231,380 |
| 2021-10-14 | $69.06 | $69.67 | $69.00 | $69.66 | $68.52 | 322,262 |
| 2021-10-13 | $68.51 | $68.73 | $67.90 | $68.57 | $67.45 | 504,139 |
| 2021-10-12 | $68.67 | $68.79 | $68.30 | $68.47 | $67.35 | 613,061 |
| 2021-10-11 | $69.08 | $69.43 | $68.57 | $68.59 | $67.47 | 196,065 |
| 2021-10-08 | $69.21 | $69.28 | $68.97 | $69.07 | $67.94 | 244,306 |
| 2021-10-07 | $68.95 | $69.56 | $68.95 | $69.07 | $67.94 | 233,866 |
| 2021-10-06 | $67.90 | $68.54 | $67.53 | $68.53 | $67.41 | 770,346 |
| 2021-10-05 | $68.13 | $68.80 | $67.97 | $68.39 | $67.27 | 403,152 |
| 2021-10-04 | $68.21 | $68.62 | $67.63 | $67.90 | $66.79 | 359,399 |
| 2021-10-01 | $67.79 | $68.62 | $67.25 | $68.28 | $67.16 | 777,572 |
| 2021-09-30 | $68.76 | $68.76 | $67.44 | $67.48 | $66.37 | 388,790 |
| 2021-09-29 | $68.57 | $68.86 | $68.33 | $68.52 | $67.40 | 324,134 |
| 2021-09-28 | $69.11 | $69.16 | $68.23 | $68.38 | $67.26 | 542,003 |
| 2021-09-27 | $69.20 | $69.62 | $69.10 | $69.30 | $68.16 | 329,531 |
| 2021-09-24 | $68.89 | $69.29 | $68.89 | $69.10 | $67.97 | 303,495 |
| 2021-09-23 | $68.48 | $69.37 | $68.48 | $69.06 | $67.93 | 287,153 |
| 2021-09-22 | $68.00 | $68.53 | $67.90 | $68.10 | $66.98 | 401,899 |
| 2021-09-21 | $68.30 | $68.57 | $67.79 | $67.83 | $66.37 | 376,144 |
| 2021-09-20 | $68.05 | $68.24 | $67.25 | $67.97 | $66.51 | 354,934 |
| 2021-09-17 | $69.49 | $69.60 | $68.98 | $69.05 | $67.56 | 256,181 |
| 2021-09-16 | $69.82 | $69.93 | $69.23 | $69.60 | $68.10 | 204,486 |
| 2021-09-15 | $69.19 | $69.91 | $69.14 | $69.77 | $68.27 | 214,581 |
| 2021-09-14 | $69.98 | $69.99 | $69.06 | $69.21 | $67.72 | 265,577 |
| 2021-09-13 | $69.94 | $70.08 | $69.47 | $69.84 | $68.34 | 335,845 |
| 2021-09-10 | $70.15 | $70.24 | $69.46 | $69.46 | $67.96 | 260,462 |
| 2021-09-09 | $70.00 | $70.39 | $69.81 | $69.84 | $68.34 | 278,511 |
| 2021-09-08 | $70.06 | $70.28 | $69.85 | $70.17 | $68.66 | 281,393 |
| 2021-09-07 | $70.71 | $70.71 | $70.16 | $70.19 | $68.68 | 265,248 |
| 2021-09-03 | $70.83 | $70.91 | $70.70 | $70.78 | $69.26 | 177,905 |
| 2021-09-02 | $70.75 | $71.05 | $70.75 | $71.05 | $69.52 | 348,601 |
| 2021-09-01 | $70.77 | $70.77 | $70.43 | $70.60 | $69.08 | 278,087 |
| 2021-08-31 | $70.69 | $70.84 | $70.54 | $70.70 | $69.18 | 207,885 |
| 2021-08-30 | $70.92 | $70.99 | $70.68 | $70.73 | $69.21 | 400,381 |
| 2021-08-27 | $70.43 | $70.94 | $70.43 | $70.88 | $69.35 | 218,628 |
| 2021-08-26 | $70.67 | $70.74 | $70.24 | $70.32 | $68.81 | 211,912 |
| 2021-08-25 | $70.44 | $70.88 | $70.31 | $70.74 | $69.22 | 355,811 |
| 2021-08-24 | $70.34 | $70.53 | $70.34 | $70.44 | $68.92 | 234,403 |
| 2021-08-23 | $70.13 | $70.47 | $70.13 | $70.31 | $68.80 | 316,611 |
| 2021-08-20 | $69.45 | $69.92 | $69.27 | $69.84 | $68.34 | 212,545 |
| 2021-08-19 | $69.15 | $69.72 | $69.02 | $69.44 | $67.94 | 301,572 |
| 2021-08-18 | $70.33 | $70.50 | $69.68 | $69.73 | $68.23 | 420,784 |
| 2021-08-17 | $70.44 | $70.64 | $69.92 | $70.43 | $68.91 | 298,339 |
| 2021-08-16 | $70.53 | $70.87 | $70.21 | $70.87 | $69.34 | 352,076 |
| 2021-08-13 | $70.75 | $70.84 | $70.66 | $70.74 | $69.22 | 380,588 |
| 2021-08-12 | $70.73 | $70.74 | $70.39 | $70.71 | $69.19 | 241,790 |
| 2021-08-11 | $70.42 | $70.72 | $70.35 | $70.72 | $69.20 | 267,539 |
| 2021-08-10 | $69.93 | $70.41 | $69.91 | $70.33 | $68.82 | 225,801 |
| 2021-08-09 | $69.86 | $70.03 | $69.66 | $69.91 | $68.40 | 295,236 |
| 2021-08-06 | $69.74 | $70.04 | $69.74 | $69.96 | $68.45 | 211,383 |
| 2021-08-05 | $69.39 | $69.57 | $69.35 | $69.56 | $68.06 | 447,841 |
| 2021-08-04 | $69.44 | $69.65 | $69.20 | $69.20 | $67.71 | 212,768 |
| 2021-08-03 | $69.26 | $69.85 | $68.85 | $69.85 | $68.35 | 291,348 |
| 2021-08-02 | $69.61 | $70.00 | $69.14 | $69.19 | $67.70 | 322,505 |
| 2021-07-30 | $69.33 | $69.74 | $69.22 | $69.29 | $67.80 | 288,279 |
| 2021-07-29 | $69.40 | $69.74 | $69.33 | $69.56 | $68.06 | 328,188 |
| 2021-07-28 | $69.10 | $69.27 | $68.70 | $68.99 | $67.50 | 318,011 |
| 2021-07-27 | $68.81 | $69.04 | $68.54 | $69.04 | $67.55 | 341,088 |
| 2021-07-26 | $68.76 | $69.13 | $68.76 | $69.10 | $67.61 | 253,256 |
| 2021-07-23 | $68.60 | $68.92 | $68.50 | $68.89 | $67.41 | 275,343 |
| 2021-07-22 | $68.59 | $68.59 | $68.18 | $68.44 | $66.97 | 277,527 |
| 2021-07-21 | $68.31 | $68.73 | $68.16 | $68.69 | $67.21 | 833,489 |
| 2021-07-20 | $67.05 | $68.22 | $66.93 | $67.99 | $66.53 | 702,965 |
| 2021-07-19 | $67.12 | $67.28 | $66.43 | $66.91 | $65.47 | 1,093,577 |
| 2021-07-16 | $68.84 | $68.84 | $67.97 | $68.06 | $66.59 | 306,202 |
| 2021-07-15 | $68.34 | $68.74 | $68.31 | $68.61 | $67.13 | 311,895 |
| 2021-07-14 | $68.85 | $69.10 | $68.40 | $68.67 | $67.19 | 270,748 |
| 2021-07-13 | $68.94 | $69.08 | $68.62 | $68.67 | $67.19 | 372,000 |
| 2021-07-12 | $68.63 | $69.19 | $68.56 | $69.17 | $67.68 | 335,764 |
| 2021-07-09 | $68.32 | $68.93 | $68.32 | $68.88 | $67.40 | 358,899 |
| 2021-07-08 | $67.70 | $68.12 | $67.44 | $67.85 | $66.39 | 408,698 |
| 2021-07-07 | $68.30 | $68.57 | $68.06 | $68.49 | $67.02 | 369,172 |
| 2021-07-06 | $68.85 | $68.94 | $67.92 | $68.39 | $66.92 | 603,449 |
| 2021-07-02 | $68.88 | $69.08 | $68.73 | $69.03 | $67.54 | 282,886 |
| 2021-07-01 | $68.57 | $68.88 | $68.53 | $68.84 | $67.36 | 387,364 |
| 2021-06-30 | $68.14 | $68.49 | $68.14 | $68.37 | $66.90 | 477,087 |
| 2021-06-29 | $68.39 | $68.54 | $68.08 | $68.16 | $66.69 | 503,588 |
| 2021-06-28 | $68.48 | $68.49 | $68.02 | $68.19 | $66.72 | 531,870 |
| 2021-06-25 | $68.14 | $68.55 | $68.10 | $68.49 | $67.02 | 363,931 |
| 2021-06-24 | $67.80 | $68.05 | $67.71 | $68.00 | $66.54 | 238,745 |
| 2021-06-23 | $67.72 | $67.74 | $67.44 | $67.44 | $65.99 | 246,789 |
| 2021-06-22 | $67.84 | $68.17 | $67.61 | $67.98 | $66.17 | 415,872 |
| 2021-06-21 | $67.02 | $67.89 | $67.02 | $67.88 | $66.08 | 505,761 |
| 2021-06-18 | $67.34 | $67.42 | $66.62 | $66.67 | $64.90 | 1,824,279 |
| 2021-06-17 | $68.66 | $68.79 | $67.51 | $67.93 | $66.13 | 1,949,159 |
| 2021-06-16 | $69.17 | $69.17 | $68.41 | $68.70 | $66.87 | 1,990,404 |
| 2021-06-15 | $69.15 | $69.32 | $68.94 | $69.15 | $67.31 | 314,990 |
| 2021-06-14 | $69.46 | $69.49 | $68.83 | $69.15 | $67.31 | 274,618 |
| 2021-06-11 | $69.48 | $69.55 | $69.20 | $69.47 | $67.62 | 244,077 |
| 2021-06-10 | $69.58 | $69.78 | $69.23 | $69.33 | $67.49 | 268,470 |
| 2021-06-09 | $69.54 | $69.58 | $69.28 | $69.28 | $67.44 | 329,219 |
| 2021-06-08 | $69.60 | $69.62 | $69.19 | $69.51 | $67.66 | 389,998 |
| 2021-06-07 | $69.78 | $69.81 | $69.54 | $69.64 | $67.79 | 372,093 |
| 2021-06-04 | $69.67 | $69.78 | $69.45 | $69.75 | $67.90 | 268,283 |
| 2021-06-03 | $69.08 | $69.52 | $68.91 | $69.40 | $67.56 | 508,440 |
| 2021-06-02 | $69.40 | $69.47 | $69.07 | $69.39 | $67.55 | 348,945 |
| 2021-06-01 | $69.61 | $69.68 | $69.10 | $69.25 | $67.41 | 410,335 |
| 2021-05-28 | $69.20 | $69.23 | $68.99 | $69.08 | $67.24 | 273,446 |
| 2021-05-27 | $69.10 | $69.19 | $68.90 | $69.06 | $67.23 | 427,551 |
| 2021-05-26 | $68.62 | $68.79 | $68.43 | $68.75 | $66.92 | 325,309 |
| 2021-05-25 | $69.03 | $69.13 | $68.48 | $68.59 | $66.77 | 373,638 |
| 2021-05-24 | $68.95 | $69.13 | $68.74 | $68.91 | $67.08 | 437,720 |
| 2021-05-21 | $68.70 | $68.99 | $68.42 | $68.59 | $66.77 | 412,572 |
| 2021-05-20 | $67.97 | $68.66 | $67.93 | $68.42 | $66.60 | 425,951 |
| 2021-05-19 | $67.50 | $67.97 | $67.07 | $67.96 | $66.15 | 491,868 |
| 2021-05-18 | $68.93 | $68.96 | $68.31 | $68.35 | $66.53 | 380,717 |
| 2021-05-17 | $68.91 | $69.12 | $68.71 | $68.96 | $67.13 | 312,065 |
| 2021-05-14 | $68.52 | $69.19 | $68.52 | $69.08 | $67.24 | 473,555 |
| 2021-05-13 | $67.30 | $68.50 | $67.25 | $68.20 | $66.39 | 384,293 |
| 2021-05-12 | $68.45 | $68.50 | $67.19 | $67.25 | $65.46 | 513,234 |
| 2021-05-11 | $68.77 | $69.03 | $68.15 | $68.52 | $66.70 | 447,533 |
| 2021-05-10 | $69.73 | $70.15 | $69.39 | $69.41 | $67.57 | 715,446 |
| 2021-05-07 | $68.87 | $69.56 | $68.78 | $69.56 | $67.71 | 376,216 |
| 2021-05-06 | $68.48 | $68.98 | $68.15 | $68.98 | $67.15 | 451,714 |
| 2021-05-05 | $68.42 | $68.59 | $68.32 | $68.44 | $66.62 | 697,405 |
| 2021-05-04 | $67.93 | $68.18 | $67.55 | $68.18 | $66.37 | 597,231 |
| 2021-05-03 | $68.01 | $68.37 | $67.94 | $68.09 | $66.28 | 518,720 |
| 2021-04-30 | $67.67 | $67.85 | $67.46 | $67.59 | $65.79 | 392,221 |
| 2021-04-29 | $67.82 | $68.10 | $67.54 | $68.07 | $66.26 | 607,916 |
| 2021-04-28 | $67.53 | $67.62 | $67.38 | $67.43 | $65.64 | 364,323 |
| 2021-04-27 | $67.38 | $67.57 | $67.22 | $67.53 | $65.74 | 422,925 |
| 2021-04-26 | $67.43 | $67.62 | $67.26 | $67.36 | $65.57 | 314,019 |
| 2021-04-23 | $66.75 | $67.50 | $66.69 | $67.28 | $65.49 | 315,259 |
| 2021-04-22 | $67.24 | $67.35 | $66.59 | $66.77 | $65.00 | 525,087 |
| 2021-04-21 | $66.42 | $67.31 | $66.42 | $67.29 | $65.50 | 345,222 |
| 2021-04-20 | $66.78 | $66.88 | $66.30 | $66.52 | $64.75 | 410,950 |
| 2021-04-19 | $67.22 | $67.28 | $66.89 | $67.04 | $65.26 | 389,929 |
| 2021-04-16 | $67.37 | $67.42 | $67.14 | $67.30 | $65.51 | 449,808 |
| 2021-04-15 | $66.74 | $66.97 | $66.54 | $66.96 | $65.18 | 389,583 |
| 2021-04-14 | $66.36 | $66.83 | $66.30 | $66.54 | $64.77 | 359,587 |
| 2021-04-13 | $66.37 | $66.48 | $66.06 | $66.39 | $64.63 | 478,405 |
| 2021-04-12 | $66.56 | $66.64 | $66.39 | $66.60 | $64.83 | 717,113 |
| 2021-04-09 | $66.26 | $66.56 | $66.18 | $66.53 | $64.76 | 343,041 |
| 2021-04-08 | $66.30 | $66.30 | $65.94 | $66.25 | $64.49 | 412,696 |
| 2021-04-07 | $66.35 | $66.50 | $66.04 | $66.22 | $64.46 | 377,536 |
| 2021-04-06 | $66.20 | $66.56 | $66.20 | $66.30 | $64.54 | 593,792 |
| 2021-04-05 | $66.19 | $66.51 | $66.17 | $66.36 | $64.60 | 664,379 |
| 2021-04-01 | $65.38 | $65.82 | $65.28 | $65.81 | $64.06 | 408,559 |
| 2021-03-31 | $65.43 | $65.59 | $65.26 | $65.28 | $63.55 | 373,560 |
| 2021-03-30 | $65.39 | $65.59 | $65.26 | $65.46 | $63.72 | 581,702 |
| 2021-03-29 | $65.29 | $65.69 | $65.03 | $65.48 | $63.74 | 484,539 |
| 2021-03-26 | $64.84 | $65.69 | $64.71 | $65.66 | $63.92 | 484,924 |
| 2021-03-25 | $63.50 | $64.58 | $63.24 | $64.49 | $62.78 | 1,070,854 |
| 2021-03-24 | $64.05 | $64.57 | $63.74 | $63.74 | $62.05 | 646,021 |
| 2021-03-23 | $64.68 | $64.77 | $63.89 | $64.05 | $62.07 | 1,083,016 |
| 2021-03-22 | $64.69 | $65.05 | $64.55 | $64.84 | $62.83 | 558,152 |
| 2021-03-19 | $64.95 | $65.11 | $64.34 | $64.75 | $62.74 | 1,599,514 |
| 2021-03-18 | $65.43 | $65.86 | $64.89 | $65.05 | $63.04 | 415,953 |
| 2021-03-17 | $65.14 | $65.48 | $64.87 | $65.48 | $63.45 | 404,137 |
| 2021-03-16 | $65.45 | $65.56 | $65.15 | $65.23 | $63.21 | 498,742 |
| 2021-03-15 | $65.28 | $65.61 | $64.90 | $65.58 | $63.55 | 685,982 |
| 2021-03-12 | $64.81 | $65.25 | $64.81 | $65.25 | $63.23 | 403,126 |
| 2021-03-11 | $64.75 | $65.12 | $64.54 | $64.71 | $62.71 | 899,818 |
| 2021-03-10 | $64.07 | $64.80 | $64.07 | $64.58 | $62.58 | 557,189 |
| 2021-03-09 | $63.98 | $64.46 | $63.80 | $63.84 | $61.86 | 516,184 |
| 2021-03-08 | $63.57 | $64.55 | $63.44 | $63.82 | $61.84 | 1,001,842 |
| 2021-03-05 | $62.55 | $63.48 | $61.66 | $63.29 | $61.33 | 505,501 |
| 2021-03-04 | $62.66 | $63.01 | $61.18 | $61.94 | $60.02 | 645,327 |
| 2021-03-03 | $63.01 | $63.38 | $62.74 | $62.77 | $60.83 | 637,122 |
| 2021-03-02 | $63.30 | $63.40 | $62.92 | $63.02 | $61.07 | 813,185 |
| 2021-03-01 | $62.74 | $63.62 | $62.74 | $63.28 | $61.32 | 607,260 |
| 2021-02-26 | $62.71 | $62.73 | $61.70 | $61.96 | $60.04 | 725,960 |
| 2021-02-25 | $63.83 | $63.90 | $62.42 | $62.66 | $60.72 | 790,486 |
| 2021-02-24 | $63.01 | $63.93 | $62.91 | $63.83 | $61.85 | 600,726 |
| 2021-02-23 | $62.83 | $63.16 | $62.27 | $63.01 | $61.06 | 564,079 |
| 2021-02-22 | $62.35 | $63.06 | $62.35 | $62.77 | $60.83 | 384,145 |
| 2021-02-19 | $62.67 | $62.88 | $62.60 | $62.63 | $60.69 | 367,373 |
| 2021-02-18 | $62.38 | $62.54 | $62.12 | $62.38 | $60.45 | 342,602 |
| 2021-02-17 | $62.50 | $62.75 | $62.18 | $62.69 | $60.75 | 371,692 |
| 2021-02-16 | $62.74 | $62.82 | $62.53 | $62.63 | $60.69 | 514,801 |
| 2021-02-12 | $62.11 | $62.58 | $62.11 | $62.57 | $60.63 | 446,434 |
| 2021-02-11 | $62.30 | $62.37 | $61.77 | $62.22 | $60.29 | 660,845 |
| 2021-02-10 | $62.35 | $62.40 | $61.82 | $62.14 | $60.22 | 424,632 |
| 2021-02-09 | $62.01 | $62.19 | $61.86 | $62.13 | $60.21 | 494,566 |
| 2021-02-08 | $61.75 | $62.15 | $61.75 | $62.15 | $60.22 | 439,653 |
| 2021-02-05 | $61.55 | $61.66 | $61.35 | $61.52 | $59.61 | 449,972 |
| 2021-02-04 | $60.56 | $61.16 | $60.56 | $61.16 | $59.27 | 849,640 |
| 2021-02-03 | $60.38 | $60.55 | $60.11 | $60.46 | $58.59 | 629,424 |
| 2021-02-02 | $60.06 | $60.60 | $60.03 | $60.34 | $58.47 | 471,892 |
| 2021-02-01 | $59.36 | $59.75 | $59.07 | $59.55 | $57.71 | 485,587 |
| 2021-01-29 | $59.70 | $59.94 | $58.74 | $58.94 | $57.11 | 526,418 |
| 2021-01-28 | $59.64 | $60.50 | $59.57 | $59.99 | $58.13 | 698,073 |
| 2021-01-27 | $60.13 | $60.21 | $59.00 | $59.27 | $57.43 | 475,760 |
| 2021-01-26 | $61.11 | $61.19 | $60.68 | $60.75 | $58.87 | 608,614 |
| 2021-01-25 | $60.74 | $61.02 | $60.32 | $60.92 | $59.03 | 575,321 |
| 2021-01-22 | $60.83 | $61.07 | $60.63 | $60.93 | $59.04 | 476,537 |
| 2021-01-21 | $61.57 | $61.57 | $61.17 | $61.24 | $59.34 | 392,288 |
| 2021-01-20 | $61.55 | $61.69 | $61.30 | $61.60 | $59.69 | 591,744 |
| 2021-01-19 | $61.46 | $61.51 | $61.23 | $61.34 | $59.44 | 536,067 |
| 2021-01-15 | $61.12 | $61.29 | $60.60 | $61.10 | $59.21 | 417,417 |
| 2021-01-14 | $61.48 | $61.89 | $61.43 | $61.63 | $59.72 | 522,464 |
| 2021-01-13 | $61.37 | $61.52 | $61.13 | $61.34 | $59.44 | 462,890 |
| 2021-01-12 | $61.16 | $61.47 | $61.04 | $61.37 | $59.47 | 580,168 |
| 2021-01-11 | $60.57 | $61.24 | $60.57 | $61.08 | $59.19 | 484,696 |
| 2021-01-08 | $61.07 | $61.13 | $60.44 | $61.03 | $59.14 | 409,589 |
| 2021-01-07 | $60.69 | $61.13 | $60.64 | $60.92 | $59.03 | 626,032 |
| 2021-01-06 | $59.31 | $60.79 | $59.31 | $60.43 | $58.56 | 630,491 |
| 2021-01-05 | $58.67 | $59.39 | $58.58 | $59.19 | $57.36 | 482,913 |
| 2021-01-04 | $59.65 | $59.69 | $58.22 | $58.71 | $56.89 | 548,377 |
| 2020-12-31 | $59.05 | $59.59 | $58.88 | $59.53 | $57.69 | 343,222 |
| 2020-12-30 | $58.86 | $59.31 | $58.86 | $59.09 | $57.26 | 787,534 |
| 2020-12-29 | $59.13 | $59.27 | $58.64 | $58.83 | $57.01 | 402,275 |
| 2020-12-28 | $59.09 | $59.31 | $58.89 | $58.97 | $57.14 | 368,420 |
| 2020-12-24 | $58.68 | $58.80 | $58.48 | $58.78 | $56.96 | 182,925 |
| 2020-12-23 | $58.55 | $58.89 | $58.55 | $58.66 | $56.84 | 341,950 |
| 2020-12-22 | $58.60 | $58.60 | $58.27 | $58.33 | $56.52 | 385,438 |
| 2020-12-21 | $58.25 | $58.81 | $57.84 | $58.67 | $56.85 | 456,547 |
| 2020-12-18 | $59.30 | $59.30 | $58.65 | $59.01 | $57.18 | 433,746 |
| 2020-12-17 | $59.10 | $59.23 | $58.99 | $59.22 | $57.39 | 360,755 |
| 2020-12-16 | $59.00 | $59.04 | $58.73 | $58.89 | $57.07 | 797,577 |
| 2020-12-15 | $58.61 | $59.06 | $58.37 | $59.03 | $57.20 | 977,837 |
| 2020-12-14 | $59.11 | $59.21 | $58.13 | $58.13 | $56.33 | 3,268,250 |
| 2020-12-11 | $58.56 | $58.79 | $58.30 | $58.72 | $56.90 | 299,027 |
| 2020-12-10 | $58.79 | $58.90 | $58.51 | $58.81 | $56.99 | 315,109 |
| 2020-12-09 | $59.60 | $59.64 | $59.02 | $59.31 | $57.10 | 349,504 |
| 2020-12-08 | $58.77 | $59.45 | $58.77 | $59.33 | $57.12 | 514,201 |
| 2020-12-07 | $59.23 | $59.23 | $58.92 | $59.10 | $56.90 | 663,684 |
| 2020-12-04 | $58.82 | $59.47 | $58.82 | $59.43 | $57.22 | 333,581 |
| 2020-12-03 | $58.62 | $58.93 | $58.48 | $58.72 | $56.54 | 578,660 |
| 2020-12-02 | $58.23 | $58.59 | $58.16 | $58.59 | $56.41 | 432,520 |
| 2020-12-01 | $58.54 | $58.83 | $58.27 | $58.35 | $56.18 | 317,710 |
| 2020-11-30 | $58.17 | $58.17 | $57.69 | $57.87 | $55.72 | 341,395 |
| 2020-11-27 | $58.45 | $58.52 | $58.15 | $58.33 | $56.16 | 152,481 |
| 2020-11-25 | $58.44 | $58.44 | $58.12 | $58.31 | $56.14 | 339,362 |
| 2020-11-24 | $58.18 | $58.75 | $58.02 | $58.68 | $56.50 | 906,694 |
| 2020-11-23 | $57.19 | $57.64 | $57.14 | $57.51 | $55.37 | 515,272 |
| 2020-11-20 | $57.08 | $57.13 | $56.75 | $56.82 | $54.71 | 344,126 |
| 2020-11-19 | $56.77 | $57.11 | $56.43 | $57.07 | $54.95 | 297,090 |
| 2020-11-18 | $57.60 | $57.84 | $56.87 | $56.87 | $54.76 | 573,481 |
| 2020-11-17 | $57.35 | $57.71 | $57.00 | $57.51 | $55.37 | 757,717 |
| 2020-11-16 | $57.59 | $57.81 | $57.18 | $57.80 | $55.65 | 511,966 |
| 2020-11-13 | $56.01 | $56.86 | $56.00 | $56.70 | $54.59 | 369,403 |
| 2020-11-12 | $56.03 | $56.11 | $55.29 | $55.67 | $53.60 | 374,546 |
| 2020-11-11 | $56.76 | $56.85 | $56.17 | $56.37 | $54.27 | 648,609 |
| 2020-11-10 | $56.07 | $56.59 | $55.81 | $56.53 | $54.43 | 520,702 |
| 2020-11-09 | $56.69 | $57.32 | $55.81 | $55.86 | $53.78 | 618,864 |
| 2020-11-06 | $54.07 | $54.20 | $53.79 | $53.94 | $51.93 | 314,376 |
| 2020-11-05 | $53.88 | $54.34 | $53.63 | $54.00 | $51.99 | 507,829 |
| 2020-11-04 | $53.05 | $54.00 | $52.73 | $53.07 | $51.10 | 593,262 |
| 2020-11-03 | $52.73 | $53.27 | $52.70 | $52.93 | $50.96 | 400,297 |
| 2020-11-02 | $51.70 | $52.13 | $51.44 | $52.02 | $50.09 | 493,964 |
| 2020-10-30 | $51.01 | $51.26 | $50.49 | $51.11 | $49.21 | 482,684 |
| 2020-10-29 | $50.80 | $51.66 | $50.35 | $51.19 | $49.29 | 744,795 |
| 2020-10-28 | $51.44 | $51.80 | $50.77 | $50.83 | $48.94 | 772,695 |
| 2020-10-27 | $52.91 | $52.94 | $52.33 | $52.35 | $50.40 | 502,644 |
| 2020-10-26 | $53.49 | $53.49 | $52.49 | $52.97 | $51.00 | 541,739 |
| 2020-10-23 | $54.09 | $54.21 | $53.73 | $54.03 | $52.02 | 287,731 |
| 2020-10-22 | $53.40 | $54.03 | $53.34 | $53.94 | $51.93 | 347,468 |
| 2020-10-21 | $53.47 | $53.76 | $53.35 | $53.35 | $51.37 | 482,655 |
| 2020-10-20 | $53.66 | $54.10 | $53.49 | $53.58 | $51.59 | 443,872 |
| 2020-10-19 | $54.23 | $54.39 | $53.32 | $53.46 | $51.47 | 415,654 |
| 2020-10-16 | $54.26 | $54.45 | $54.11 | $54.18 | $52.17 | 315,390 |
| 2020-10-15 | $53.40 | $54.11 | $53.32 | $54.08 | $52.07 | 414,623 |
| 2020-10-14 | $54.17 | $54.41 | $53.87 | $53.94 | $51.93 | 529,098 |
| 2020-10-13 | $54.42 | $54.55 | $53.99 | $54.11 | $52.10 | 627,458 |
| 2020-10-12 | $54.35 | $54.76 | $54.29 | $54.60 | $52.57 | 367,207 |
| 2020-10-09 | $54.35 | $54.51 | $54.08 | $54.22 | $52.20 | 333,978 |
| 2020-10-08 | $53.73 | $54.11 | $53.71 | $54.11 | $52.10 | 307,693 |
| 2020-10-07 | $53.06 | $53.64 | $53.06 | $53.51 | $51.52 | 1,702,292 |
| 2020-10-06 | $53.28 | $53.72 | $52.57 | $52.66 | $50.70 | 647,593 |
| 2020-10-05 | $52.65 | $53.19 | $52.65 | $53.16 | $51.18 | 405,330 |
| 2020-10-02 | $51.59 | $52.60 | $51.55 | $52.36 | $50.41 | 373,483 |
| 2020-10-01 | $52.40 | $52.60 | $51.96 | $52.27 | $50.33 | 374,891 |
| 2020-09-30 | $51.93 | $52.63 | $51.85 | $52.19 | $50.25 | 774,302 |
| 2020-09-29 | $52.19 | $52.26 | $51.65 | $51.80 | $49.87 | 1,228,827 |
| 2020-09-28 | $51.92 | $52.41 | $51.92 | $52.18 | $50.24 | 415,846 |
| 2020-09-25 | $50.58 | $51.46 | $50.48 | $51.36 | $49.45 | 514,904 |
| 2020-09-24 | $50.68 | $51.28 | $50.21 | $50.77 | $48.88 | 1,287,359 |
| 2020-09-23 | $51.88 | $52.03 | $50.71 | $50.72 | $48.83 | 555,837 |
| 2020-09-22 | $52.21 | $52.54 | $51.96 | $52.31 | $49.73 | 504,495 |
| 2020-09-21 | $52.53 | $52.53 | $51.54 | $52.15 | $49.57 | 1,065,056 |
| 2020-09-18 | $53.80 | $53.80 | $53.02 | $53.29 | $50.66 | 553,748 |
| 2020-09-17 | $53.34 | $53.89 | $53.10 | $53.69 | $51.04 | 883,581 |
| 2020-09-16 | $53.80 | $54.47 | $53.72 | $53.89 | $51.23 | 488,356 |
| 2020-09-15 | $53.82 | $54.00 | $53.51 | $53.54 | $50.90 | 938,774 |
| 2020-09-14 | $53.31 | $53.85 | $53.26 | $53.59 | $50.94 | 414,605 |
| 2020-09-11 | $52.76 | $53.14 | $52.53 | $52.91 | $50.30 | 501,721 |
| 2020-09-10 | $53.44 | $53.58 | $52.49 | $52.60 | $50.00 | 753,727 |
| 2020-09-09 | $53.14 | $53.78 | $53.08 | $53.37 | $50.73 | 1,396,533 |
| 2020-09-08 | $53.42 | $53.42 | $52.63 | $52.69 | $50.09 | 1,222,422 |
| 2020-09-04 | $54.17 | $54.35 | $53.12 | $53.82 | $51.16 | 813,273 |
| 2020-09-03 | $54.93 | $55.30 | $53.38 | $53.75 | $51.10 | 683,946 |
| 2020-09-02 | $54.01 | $54.99 | $53.98 | $54.86 | $52.15 | 634,797 |
| 2020-09-01 | $53.76 | $53.92 | $53.57 | $53.91 | $51.25 | 416,187 |
| 2020-08-31 | $54.19 | $54.24 | $53.87 | $53.87 | $51.21 | 395,741 |
| 2020-08-28 | $54.09 | $54.35 | $53.79 | $54.33 | $51.65 | 540,391 |
| 2020-08-27 | $53.70 | $54.08 | $53.70 | $53.92 | $51.26 | 355,905 |
| 2020-08-26 | $53.60 | $53.63 | $53.28 | $53.49 | $50.85 | 568,586 |
| 2020-08-25 | $53.93 | $53.97 | $53.43 | $53.67 | $51.02 | 425,052 |
| 2020-08-24 | $53.16 | $53.69 | $53.00 | $53.69 | $51.04 | 401,764 |
| 2020-08-21 | $52.82 | $52.95 | $52.67 | $52.93 | $50.32 | 470,525 |
| 2020-08-20 | $52.88 | $53.06 | $52.80 | $52.90 | $50.29 | 375,276 |
| 2020-08-19 | $53.45 | $53.62 | $53.10 | $53.23 | $50.60 | 387,975 |
| 2020-08-18 | $53.63 | $53.67 | $53.33 | $53.41 | $50.77 | 321,734 |
| 2020-08-17 | $53.71 | $53.75 | $53.53 | $53.62 | $50.97 | 423,653 |
| 2020-08-14 | $53.38 | $53.86 | $53.36 | $53.68 | $51.03 | 314,996 |
| 2020-08-13 | $53.68 | $53.78 | $53.41 | $53.57 | $50.92 | 463,796 |
| 2020-08-12 | $53.99 | $54.14 | $53.82 | $53.98 | $51.31 | 596,222 |
| 2020-08-11 | $54.11 | $54.41 | $53.44 | $53.56 | $50.91 | 1,023,684 |
| 2020-08-10 | $53.13 | $53.65 | $53.13 | $53.62 | $50.97 | 627,645 |
| 2020-08-07 | $52.38 | $53.04 | $52.33 | $53.02 | $50.40 | 410,555 |
| 2020-08-06 | $52.42 | $52.61 | $52.29 | $52.51 | $49.92 | 629,463 |
| 2020-08-05 | $52.60 | $52.63 | $52.38 | $52.52 | $49.93 | 774,556 |
| 2020-08-04 | $51.80 | $52.27 | $51.80 | $52.27 | $49.69 | 424,587 |
| 2020-08-03 | $51.98 | $52.09 | $51.68 | $51.95 | $49.38 | 599,550 |
| 2020-07-31 | $51.86 | $51.86 | $51.11 | $51.84 | $49.28 | 571,346 |
| 2020-07-30 | $52.01 | $52.11 | $51.52 | $52.00 | $49.43 | 471,397 |
| 2020-07-29 | $51.98 | $52.60 | $51.94 | $52.49 | $49.90 | 577,800 |
| 2020-07-28 | $51.86 | $52.20 | $51.82 | $51.89 | $49.33 | 764,817 |
| 2020-07-27 | $51.83 | $52.02 | $51.55 | $51.99 | $49.42 | 530,516 |
| 2020-07-24 | $52.20 | $52.30 | $51.70 | $51.86 | $49.30 | 617,014 |
| 2020-07-23 | $52.44 | $52.70 | $52.15 | $52.35 | $49.76 | 676,657 |
| 2020-07-22 | $52.05 | $52.51 | $51.94 | $52.45 | $49.86 | 490,754 |
| 2020-07-21 | $51.85 | $52.44 | $51.75 | $52.20 | $49.62 | 584,130 |
| 2020-07-20 | $51.76 | $51.92 | $51.49 | $51.58 | $49.03 | 870,448 |
| 2020-07-17 | $51.99 | $52.13 | $51.78 | $51.94 | $49.37 | 540,899 |
| 2020-07-16 | $51.54 | $51.98 | $51.41 | $51.81 | $49.25 | 967,062 |
| 2020-07-15 | $51.77 | $51.96 | $51.48 | $51.83 | $49.27 | 975,454 |
| 2020-07-14 | $50.18 | $51.15 | $50.05 | $51.08 | $48.56 | 976,551 |
| 2020-07-13 | $50.64 | $51.11 | $50.29 | $50.40 | $47.91 | 1,223,795 |
| 2020-07-10 | $49.42 | $50.35 | $49.42 | $50.29 | $47.81 | 1,323,500 |
| 2020-07-09 | $50.20 | $50.20 | $49.03 | $49.44 | $47.00 | 597,282 |
| 2020-07-08 | $50.20 | $50.40 | $49.80 | $50.20 | $47.72 | 546,744 |
| 2020-07-07 | $50.39 | $50.47 | $50.06 | $50.13 | $47.65 | 568,859 |
| 2020-07-06 | $50.92 | $51.13 | $50.58 | $50.76 | $48.25 | 504,323 |
| 2020-07-02 | $50.66 | $50.98 | $50.18 | $50.31 | $47.83 | 1,156,733 |
| 2020-07-01 | $50.27 | $50.54 | $49.91 | $50.02 | $47.55 | 739,213 |
| 2020-06-30 | $49.43 | $50.37 | $49.40 | $50.11 | $47.64 | 1,358,057 |
| 2020-06-29 | $49.03 | $49.53 | $48.74 | $49.53 | $47.08 | 755,773 |
| 2020-06-26 | $49.54 | $49.54 | $48.48 | $48.63 | $46.23 | 1,188,267 |
| 2020-06-25 | $49.11 | $49.81 | $48.80 | $49.76 | $47.30 | 871,016 |
| 2020-06-24 | $50.20 | $50.20 | $48.91 | $49.26 | $46.83 | 938,856 |
| 2020-06-23 | $51.46 | $51.58 | $50.98 | $51.02 | $48.15 | 714,971 |
| 2020-06-22 | $50.87 | $51.09 | $50.49 | $50.96 | $48.10 | 558,104 |
| 2020-06-19 | $52.16 | $52.17 | $50.80 | $51.04 | $48.17 | 562,989 |
| 2020-06-18 | $51.06 | $51.58 | $50.93 | $51.45 | $48.56 | 1,090,509 |
| 2020-06-17 | $52.07 | $52.09 | $51.31 | $51.40 | $48.51 | 923,832 |
| 2020-06-16 | $52.57 | $52.68 | $51.08 | $52.01 | $49.09 | 1,042,449 |
| 2020-06-15 | $49.39 | $51.23 | $49.09 | $50.96 | $48.10 | 751,754 |
| 2020-06-12 | $51.27 | $51.29 | $49.59 | $50.58 | $47.74 | 979,579 |
| 2020-06-11 | $51.56 | $51.75 | $49.69 | $49.77 | $46.97 | 1,212,062 |
| 2020-06-10 | $54.22 | $54.22 | $53.15 | $53.15 | $50.16 | 1,115,586 |
| 2020-06-09 | $54.53 | $54.54 | $54.07 | $54.25 | $51.20 | 4,238,507 |
| 2020-06-08 | $54.63 | $55.29 | $54.56 | $55.29 | $52.18 | 1,463,800 |
| 2020-06-05 | $54.33 | $54.88 | $54.12 | $54.27 | $51.22 | 1,046,981 |
| 2020-06-04 | $52.18 | $52.77 | $52.11 | $52.77 | $49.80 | 4,396,718 |
| 2020-06-03 | $51.83 | $52.63 | $51.83 | $52.48 | $49.53 | 4,812,279 |
| 2020-06-02 | $51.03 | $51.35 | $50.88 | $51.31 | $48.43 | 5,856,671 |
| 2020-06-01 | $50.45 | $50.93 | $50.32 | $50.78 | $47.93 | 1,538,907 |
| 2020-05-29 | $50.37 | $50.65 | $49.75 | $50.55 | $47.71 | 1,015,496 |
| 2020-05-28 | $51.29 | $51.29 | $50.44 | $50.59 | $47.75 | 1,085,058 |
| 2020-05-27 | $50.61 | $50.89 | $49.95 | $50.89 | $48.03 | 892,428 |
| 2020-05-26 | $49.73 | $50.14 | $49.67 | $49.74 | $46.94 | 1,441,332 |
| 2020-05-22 | $48.54 | $48.54 | $48.15 | $48.50 | $45.77 | 457,983 |
| 2020-05-21 | $48.84 | $48.98 | $48.34 | $48.53 | $45.80 | 698,668 |
| 2020-05-20 | $48.67 | $49.07 | $48.60 | $48.86 | $46.11 | 621,076 |
| 2020-05-19 | $48.68 | $48.75 | $48.02 | $48.05 | $45.35 | 949,425 |
| 2020-05-18 | $48.20 | $49.06 | $48.20 | $48.76 | $46.02 | 837,389 |
| 2020-05-15 | $46.59 | $46.94 | $46.30 | $46.86 | $44.23 | 792,806 |
| 2020-05-14 | $45.76 | $46.91 | $45.16 | $46.90 | $44.26 | 740,579 |
| 2020-05-13 | $47.20 | $47.20 | $45.85 | $46.24 | $43.64 | 1,351,318 |
| 2020-05-12 | $48.58 | $48.61 | $47.34 | $47.34 | $44.68 | 811,380 |
| 2020-05-11 | $48.26 | $48.65 | $47.99 | $48.33 | $45.61 | 614,832 |
| 2020-05-08 | $48.30 | $48.73 | $48.12 | $48.69 | $45.95 | 616,856 |
| 2020-05-07 | $47.72 | $48.15 | $47.51 | $47.55 | $44.88 | 692,142 |
| 2020-05-06 | $48.04 | $48.16 | $47.16 | $47.18 | $44.53 | 749,493 |
| 2020-05-05 | $48.15 | $48.43 | $47.80 | $47.85 | $45.16 | 781,530 |
| 2020-05-04 | $47.25 | $47.62 | $46.95 | $47.61 | $44.93 | 1,151,425 |
| 2020-05-01 | $48.33 | $48.46 | $47.47 | $47.69 | $45.01 | 729,433 |
| 2020-04-30 | $49.67 | $49.67 | $48.90 | $49.12 | $46.36 | 741,545 |
| 2020-04-29 | $50.07 | $50.58 | $49.77 | $50.23 | $47.41 | 718,859 |
| 2020-04-28 | $49.68 | $49.88 | $48.99 | $49.19 | $46.42 | 748,516 |
| 2020-04-27 | $48.23 | $49.10 | $48.15 | $48.93 | $46.18 | 611,140 |
| 2020-04-24 | $47.54 | $48.04 | $47.15 | $47.86 | $45.17 | 749,023 |
| 2020-04-23 | $47.49 | $48.09 | $47.24 | $47.25 | $44.59 | 899,005 |
| 2020-04-22 | $47.44 | $47.51 | $46.96 | $47.19 | $44.54 | 1,030,872 |
| 2020-04-21 | $46.81 | $47.21 | $46.34 | $46.47 | $43.86 | 1,420,393 |
| 2020-04-20 | $47.83 | $48.64 | $47.72 | $47.75 | $45.07 | 1,270,134 |
| 2020-04-17 | $48.14 | $48.87 | $47.89 | $48.78 | $46.04 | 815,019 |
| 2020-04-16 | $47.26 | $47.30 | $46.48 | $47.00 | $44.36 | 1,413,283 |
| 2020-04-15 | $47.51 | $47.51 | $46.73 | $47.13 | $44.48 | 1,623,255 |
| 2020-04-14 | $48.50 | $48.79 | $47.99 | $48.64 | $45.91 | 1,040,398 |
| 2020-04-13 | $48.29 | $48.34 | $47.03 | $47.56 | $44.89 | 1,527,395 |
| 2020-04-09 | $48.21 | $49.18 | $47.93 | $48.49 | $45.76 | 1,189,996 |
| 2020-04-08 | $46.23 | $47.67 | $45.76 | $47.41 | $44.74 | 1,174,409 |
| 2020-04-07 | $47.06 | $47.28 | $45.60 | $45.68 | $43.11 | 1,483,238 |
| 2020-04-06 | $44.37 | $45.77 | $44.24 | $45.46 | $42.90 | 1,770,175 |
| 2020-04-03 | $43.22 | $43.67 | $42.28 | $42.73 | $40.33 | 875,888 |
| 2020-04-02 | $42.14 | $43.65 | $42.12 | $43.39 | $40.95 | 1,117,848 |
| 2020-04-01 | $42.46 | $43.01 | $41.84 | $42.21 | $39.84 | 2,581,086 |
| 2020-03-31 | $44.93 | $45.18 | $43.94 | $44.27 | $41.78 | 1,426,189 |
| 2020-03-30 | $44.07 | $45.20 | $43.71 | $45.08 | $42.55 | 1,261,140 |
| 2020-03-27 | $43.61 | $45.07 | $43.23 | $43.87 | $41.40 | 1,242,235 |
| 2020-03-26 | $42.91 | $45.27 | $42.86 | $44.96 | $42.43 | 1,546,396 |
| 2020-03-25 | $41.87 | $43.95 | $40.87 | $42.31 | $39.93 | 2,270,543 |
| 2020-03-24 | $40.56 | $42.11 | $40.35 | $42.10 | $39.34 | 1,578,662 |
| 2020-03-23 | $39.74 | $39.76 | $37.79 | $38.40 | $35.89 | 1,927,581 |
| 2020-03-20 | $42.37 | $42.48 | $39.90 | $40.09 | $37.47 | 1,441,490 |
| 2020-03-19 | $41.77 | $42.86 | $40.45 | $41.96 | $39.21 | 1,361,548 |
| 2020-03-18 | $42.32 | $43.30 | $40.10 | $42.21 | $39.45 | 1,251,520 |
| 2020-03-17 | $43.03 | $45.05 | $41.79 | $45.04 | $42.09 | 2,225,589 |
| 2020-03-16 | $42.19 | $45.27 | $41.09 | $42.14 | $39.38 | 2,791,461 |
| 2020-03-13 | $45.92 | $47.51 | $43.74 | $47.51 | $44.40 | 3,750,468 |
| 2020-03-12 | $44.78 | $46.42 | $43.28 | $43.41 | $40.57 | 3,653,503 |
| 2020-03-11 | $49.50 | $49.63 | $47.61 | $48.13 | $44.98 | 1,341,153 |
| 2020-03-10 | $50.39 | $50.85 | $48.17 | $50.85 | $47.52 | 2,467,428 |
| 2020-03-09 | $49.29 | $50.29 | $48.32 | $48.62 | $45.44 | 2,553,507 |
| 2020-03-06 | $52.32 | $53.31 | $51.97 | $53.09 | $49.62 | 1,013,440 |
| 2020-03-05 | $54.54 | $54.96 | $53.55 | $54.07 | $50.53 | 1,233,570 |
| 2020-03-04 | $54.69 | $55.91 | $54.15 | $55.90 | $52.24 | 921,601 |
| 2020-03-03 | $55.21 | $56.07 | $53.25 | $53.76 | $50.24 | 1,142,133 |
| 2020-03-02 | $53.23 | $55.20 | $52.73 | $55.20 | $51.59 | 2,010,848 |
| 2020-02-28 | $52.27 | $53.06 | $51.40 | $53.06 | $49.59 | 2,063,602 |
| 2020-02-27 | $55.22 | $55.91 | $53.77 | $53.77 | $50.25 | 1,556,649 |
| 2020-02-26 | $56.89 | $57.43 | $56.15 | $56.15 | $52.47 | 938,340 |
| 2020-02-25 | $58.59 | $58.67 | $56.47 | $56.68 | $52.97 | 1,246,184 |
| 2020-02-24 | $58.82 | $59.05 | $58.31 | $58.49 | $54.66 | 589,947 |
| 2020-02-21 | $60.28 | $60.34 | $60.02 | $60.23 | $56.29 | 331,902 |
| 2020-02-20 | $60.49 | $60.72 | $60.09 | $60.54 | $56.58 | 333,876 |
| 2020-02-19 | $60.54 | $60.68 | $60.52 | $60.60 | $56.63 | 257,415 |
| 2020-02-18 | $60.63 | $60.66 | $60.16 | $60.38 | $56.43 | 305,366 |
| 2020-02-14 | $60.87 | $60.87 | $60.52 | $60.77 | $56.79 | 208,987 |
| 2020-02-13 | $60.66 | $60.93 | $60.52 | $60.80 | $56.82 | 257,921 |
| 2020-02-12 | $61.02 | $61.09 | $60.83 | $60.93 | $56.94 | 277,184 |
| 2020-02-11 | $60.68 | $60.91 | $60.67 | $60.75 | $56.77 | 508,631 |
| 2020-02-10 | $60.12 | $60.45 | $60.07 | $60.43 | $56.47 | 539,310 |
| 2020-02-07 | $60.38 | $60.42 | $60.15 | $60.20 | $56.26 | 226,626 |
| 2020-02-06 | $60.84 | $60.84 | $60.56 | $60.60 | $56.63 | 277,195 |
| 2020-02-05 | $60.12 | $60.60 | $60.08 | $60.56 | $56.60 | 562,552 |
| 2020-02-04 | $59.60 | $59.88 | $59.51 | $59.65 | $55.75 | 269,982 |
| 2020-02-03 | $58.93 | $59.35 | $58.85 | $58.92 | $55.06 | 627,817 |
| 2020-01-31 | $59.47 | $59.47 | $58.48 | $58.66 | $54.82 | 562,265 |
| 2020-01-30 | $59.17 | $59.81 | $58.96 | $59.78 | $55.87 | 292,089 |
| 2020-01-29 | $59.93 | $59.94 | $59.52 | $59.52 | $55.62 | 229,265 |
| 2020-01-28 | $59.62 | $59.98 | $59.53 | $59.80 | $55.89 | 412,622 |
| 2020-01-27 | $59.35 | $59.65 | $59.30 | $59.36 | $55.47 | 363,677 |
| 2020-01-24 | $60.94 | $60.94 | $59.96 | $60.24 | $56.30 | 339,645 |
| 2020-01-23 | $60.65 | $60.86 | $60.34 | $60.81 | $56.83 | 338,171 |
| 2020-01-22 | $60.95 | $61.05 | $60.78 | $60.84 | $56.86 | 349,589 |
| 2020-01-21 | $60.87 | $60.99 | $60.68 | $60.82 | $56.84 | 631,729 |
| 2020-01-17 | $61.04 | $61.10 | $60.95 | $61.03 | $57.04 | 331,846 |
| 2020-01-16 | $60.74 | $60.93 | $60.69 | $60.93 | $56.94 | 325,174 |
| 2020-01-15 | $60.35 | $60.63 | $60.31 | $60.45 | $56.49 | 698,718 |
| 2020-01-14 | $60.31 | $60.59 | $60.27 | $60.45 | $56.49 | 324,273 |
| 2020-01-13 | $60.10 | $60.35 | $60.01 | $60.34 | $56.39 | 355,264 |
| 2020-01-10 | $60.29 | $60.33 | $59.93 | $60.02 | $56.09 | 314,136 |
| 2020-01-09 | $60.19 | $60.25 | $60.03 | $60.25 | $56.31 | 403,293 |
| 2020-01-08 | $59.82 | $60.20 | $59.75 | $59.92 | $56.00 | 654,219 |
| 2020-01-07 | $59.89 | $59.91 | $59.70 | $59.82 | $55.90 | 358,825 |
| 2020-01-06 | $59.64 | $60.01 | $59.60 | $59.98 | $56.05 | 396,427 |
| 2020-01-03 | $59.83 | $60.11 | $59.73 | $59.94 | $56.02 | 630,304 |
| 2020-01-02 | $60.42 | $60.44 | $60.11 | $60.44 | $56.48 | 629,143 |
| 2019-12-31 | $59.88 | $60.17 | $59.86 | $60.12 | $56.19 | 318,487 |
| 2019-12-30 | $60.24 | $60.28 | $59.91 | $59.99 | $56.06 | 389,942 |
| 2019-12-27 | $60.39 | $60.39 | $60.16 | $60.24 | $56.30 | 285,367 |
| 2019-12-26 | $60.13 | $60.25 | $60.09 | $60.25 | $56.31 | 302,004 |
| 2019-12-24 | $60.16 | $60.16 | $60.01 | $60.08 | $56.15 | 198,823 |
| 2019-12-23 | $60.16 | $60.16 | $60.04 | $60.09 | $56.16 | 364,351 |
| 2019-12-20 | $59.97 | $60.17 | $59.93 | $60.08 | $56.15 | 470,644 |
| 2019-12-19 | $59.66 | $59.74 | $59.59 | $59.72 | $55.81 | 315,297 |
| 2019-12-18 | $59.72 | $59.72 | $59.53 | $59.58 | $55.68 | 632,906 |
| 2019-12-17 | $59.63 | $59.72 | $59.58 | $59.61 | $55.71 | 849,896 |
| 2019-12-16 | $59.52 | $59.70 | $59.51 | $59.51 | $55.61 | 400,206 |
| 2019-12-13 | $59.29 | $59.56 | $59.00 | $59.20 | $55.33 | 350,416 |
| 2019-12-12 | $58.69 | $59.46 | $58.67 | $59.37 | $55.48 | 599,519 |
| 2019-12-11 | $59.19 | $59.37 | $59.15 | $59.23 | $54.78 | 299,254 |
| 2019-12-10 | $59.17 | $59.31 | $59.02 | $59.19 | $54.75 | 287,608 |
| 2019-12-09 | $59.28 | $59.39 | $59.23 | $59.24 | $54.79 | 356,286 |
| 2019-12-06 | $59.15 | $59.48 | $59.12 | $59.34 | $54.89 | 334,122 |
| 2019-12-05 | $58.81 | $58.82 | $58.55 | $58.78 | $54.37 | 262,358 |
| 2019-12-04 | $58.49 | $58.83 | $58.38 | $58.70 | $54.29 | 210,742 |
| 2019-12-03 | $58.27 | $58.27 | $57.88 | $58.22 | $53.85 | 373,963 |
| 2019-12-02 | $59.15 | $59.15 | $58.70 | $58.74 | $54.33 | 333,072 |
| 2019-11-29 | $59.23 | $59.29 | $59.03 | $59.11 | $54.67 | 68,532 |
| 2019-11-27 | $59.18 | $59.37 | $59.14 | $59.31 | $54.86 | 344,334 |
| 2019-11-26 | $59.05 | $59.14 | $58.93 | $59.09 | $54.65 | 265,856 |
| 2019-11-25 | $58.89 | $59.06 | $58.89 | $59.06 | $54.63 | 199,624 |
| 2019-11-22 | $58.62 | $58.75 | $58.53 | $58.69 | $54.28 | 565,175 |
| 2019-11-21 | $58.44 | $58.59 | $58.30 | $58.50 | $54.11 | 250,710 |
| 2019-11-20 | $58.56 | $58.67 | $58.24 | $58.52 | $54.13 | 241,095 |
| 2019-11-19 | $58.89 | $58.91 | $58.63 | $58.68 | $54.27 | 274,933 |
| 2019-11-18 | $58.82 | $58.88 | $58.69 | $58.82 | $54.40 | 214,641 |
| 2019-11-15 | $58.76 | $58.88 | $58.64 | $58.88 | $54.46 | 274,253 |
| 2019-11-14 | $58.46 | $58.51 | $58.26 | $58.50 | $54.11 | 275,661 |
| 2019-11-13 | $58.44 | $58.64 | $58.33 | $58.53 | $54.14 | 344,149 |
| 2019-11-12 | $58.75 | $58.88 | $58.51 | $58.60 | $54.20 | 216,493 |
| 2019-11-11 | $58.54 | $58.68 | $58.52 | $58.66 | $54.26 | 403,849 |
| 2019-11-08 | $58.62 | $58.85 | $58.41 | $58.85 | $54.43 | 362,280 |
| 2019-11-07 | $58.77 | $58.92 | $58.59 | $58.67 | $54.27 | 494,412 |
| 2019-11-06 | $58.42 | $58.52 | $58.29 | $58.46 | $54.07 | 232,334 |
| 2019-11-05 | $58.48 | $58.56 | $58.35 | $58.46 | $54.07 | 333,678 |
| 2019-11-04 | $58.30 | $58.45 | $58.30 | $58.40 | $54.02 | 371,993 |
| 2019-11-01 | $57.69 | $58.02 | $57.69 | $58.00 | $53.65 | 300,881 |
| 2019-10-31 | $57.55 | $57.55 | $57.07 | $57.43 | $53.12 | 185,754 |
| 2019-10-30 | $57.65 | $57.72 | $57.37 | $57.66 | $53.33 | 942,905 |
| 2019-10-29 | $57.45 | $57.75 | $57.40 | $57.65 | $53.32 | 195,250 |
| 2019-10-28 | $57.51 | $57.72 | $57.47 | $57.47 | $53.16 | 191,152 |
| 2019-10-25 | $57.02 | $57.41 | $57.02 | $57.34 | $53.04 | 254,011 |
| 2019-10-24 | $57.28 | $57.33 | $56.90 | $57.06 | $52.78 | 211,233 |
| 2019-10-23 | $56.96 | $57.20 | $56.89 | $57.17 | $52.88 | 222,312 |
| 2019-10-22 | $57.09 | $57.34 | $56.91 | $57.10 | $52.81 | 314,698 |
| 2019-10-21 | $56.83 | $57.05 | $56.83 | $57.04 | $52.76 | 368,106 |
| 2019-10-18 | $56.47 | $56.71 | $56.40 | $56.53 | $52.29 | 241,041 |
| 2019-10-17 | $56.69 | $56.79 | $56.48 | $56.59 | $52.34 | 292,841 |
| 2019-10-16 | $56.53 | $56.67 | $56.40 | $56.47 | $52.23 | 382,786 |
| 2019-10-15 | $56.29 | $56.70 | $56.18 | $56.55 | $52.30 | 685,984 |
| 2019-10-14 | $56.05 | $56.16 | $55.99 | $56.07 | $51.86 | 257,296 |
| 2019-10-11 | $56.07 | $56.62 | $56.01 | $56.20 | $51.98 | 382,862 |
| 2019-10-10 | $55.09 | $55.70 | $55.09 | $55.54 | $51.37 | 314,593 |
| 2019-10-09 | $55.14 | $55.32 | $54.91 | $55.11 | $50.97 | 464,353 |
| 2019-10-08 | $55.23 | $55.27 | $54.70 | $54.73 | $50.62 | 1,820,723 |
| 2019-10-07 | $55.80 | $56.04 | $55.62 | $55.64 | $51.46 | 302,018 |
| 2019-10-04 | $55.32 | $55.93 | $55.32 | $55.93 | $51.73 | 250,440 |
| 2019-10-03 | $54.80 | $55.18 | $54.27 | $55.18 | $51.04 | 405,343 |
| 2019-10-02 | $55.62 | $55.62 | $54.64 | $54.87 | $50.75 | 562,525 |
| 2019-10-01 | $56.95 | $57.00 | $55.80 | $55.89 | $51.69 | 1,077,534 |
| 2019-09-30 | $56.66 | $56.92 | $56.66 | $56.73 | $52.47 | 322,687 |
| 2019-09-27 | $56.78 | $56.89 | $56.31 | $56.56 | $52.31 | 298,011 |
| 2019-09-26 | $56.79 | $56.79 | $56.39 | $56.60 | $52.35 | 1,516,885 |
| 2019-09-25 | $56.47 | $56.79 | $56.34 | $56.74 | $52.48 | 1,549,567 |
| 2019-09-24 | $57.49 | $57.49 | $56.72 | $56.89 | $52.24 | 1,636,783 |
| 2019-09-23 | $57.06 | $57.42 | $57.04 | $57.30 | $52.62 | 177,754 |
| 2019-09-20 | $57.44 | $57.60 | $57.15 | $57.21 | $52.53 | 164,230 |
| 2019-09-19 | $57.42 | $57.62 | $57.25 | $57.30 | $52.62 | 390,424 |
| 2019-09-18 | $57.24 | $57.40 | $56.98 | $57.40 | $52.71 | 212,249 |
| 2019-09-17 | $57.25 | $57.36 | $57.16 | $57.33 | $52.64 | 297,522 |
| 2019-09-16 | $57.30 | $57.40 | $57.18 | $57.33 | $52.64 | 530,230 |
| 2019-09-13 | $57.63 | $57.75 | $57.41 | $57.49 | $52.79 | 279,753 |
| 2019-09-12 | $57.48 | $57.64 | $57.21 | $57.50 | $52.80 | 326,468 |
| 2019-09-11 | $57.00 | $57.41 | $56.77 | $57.39 | $52.70 | 357,484 |
| 2019-09-10 | $56.54 | $56.95 | $56.51 | $56.95 | $52.30 | 471,766 |
| 2019-09-09 | $56.55 | $56.67 | $56.44 | $56.67 | $52.04 | 376,901 |
| 2019-09-06 | $56.27 | $56.37 | $56.13 | $56.27 | $51.67 | 228,020 |
| 2019-09-05 | $56.07 | $56.44 | $56.04 | $56.17 | $51.58 | 305,423 |
| 2019-09-04 | $55.36 | $55.56 | $55.28 | $55.56 | $51.02 | 558,629 |
| 2019-09-03 | $54.74 | $54.95 | $54.48 | $54.94 | $50.45 | 919,904 |
| 2019-08-30 | $55.26 | $55.37 | $54.99 | $55.10 | $50.60 | 1,531,937 |
| 2019-08-29 | $54.89 | $55.10 | $54.68 | $55.01 | $50.51 | 682,971 |
| 2019-08-28 | $53.85 | $54.44 | $53.78 | $54.43 | $49.98 | 541,665 |
| 2019-08-27 | $54.47 | $54.55 | $53.84 | $53.96 | $49.55 | 559,270 |
| 2019-08-26 | $54.10 | $54.20 | $53.81 | $54.18 | $49.75 | 619,857 |
| 2019-08-23 | $54.82 | $55.04 | $53.42 | $53.69 | $49.30 | 607,237 |
| 2019-08-22 | $55.15 | $55.30 | $54.78 | $55.05 | $50.55 | 425,731 |
| 2019-08-21 | $55.04 | $55.06 | $54.88 | $54.96 | $50.47 | 182,625 |
| 2019-08-20 | $55.06 | $55.06 | $54.59 | $54.62 | $50.16 | 2,136,889 |
| 2019-08-19 | $55.18 | $55.31 | $55.04 | $55.20 | $50.69 | 347,266 |
| 2019-08-16 | $54.08 | $54.67 | $54.08 | $54.56 | $50.10 | 1,906,696 |
| 2019-08-15 | $53.89 | $54.00 | $53.35 | $53.77 | $49.38 | 442,271 |
| 2019-08-14 | $54.56 | $54.58 | $53.72 | $53.72 | $49.33 | 2,966,892 |
| 2019-08-13 | $54.57 | $55.63 | $54.52 | $55.33 | $50.81 | 381,428 |
| 2019-08-12 | $55.05 | $55.08 | $54.47 | $54.66 | $50.19 | 367,276 |
| 2019-08-09 | $55.59 | $55.63 | $55.00 | $55.35 | $50.83 | 333,228 |
| 2019-08-08 | $55.01 | $55.74 | $55.00 | $55.73 | $51.18 | 230,473 |
| 2019-08-07 | $54.23 | $54.92 | $53.74 | $54.74 | $50.27 | 1,237,077 |
| 2019-08-06 | $54.52 | $54.86 | $54.15 | $54.84 | $50.36 | 496,593 |
| 2019-08-05 | $55.05 | $55.05 | $53.84 | $54.21 | $49.78 | 698,178 |
| 2019-08-02 | $55.94 | $55.99 | $55.45 | $55.72 | $51.17 | 576,734 |
| 2019-08-01 | $56.70 | $57.14 | $55.92 | $56.05 | $51.47 | 716,188 |
| 2019-07-31 | $57.27 | $57.28 | $56.34 | $56.69 | $52.06 | 283,240 |
| 2019-07-30 | $57.20 | $57.32 | $57.11 | $57.31 | $52.63 | 245,394 |
| 2019-07-29 | $57.41 | $57.53 | $57.36 | $57.43 | $52.74 | 277,783 |
| 2019-07-26 | $57.30 | $57.49 | $57.19 | $57.45 | $52.75 | 406,016 |
| 2019-07-25 | $57.33 | $57.38 | $57.04 | $57.19 | $52.52 | 215,566 |
| 2019-07-24 | $56.98 | $57.40 | $56.98 | $57.38 | $52.69 | 281,595 |
| 2019-07-23 | $56.82 | $57.07 | $56.73 | $57.03 | $52.37 | 260,597 |
| 2019-07-22 | $56.60 | $56.67 | $56.43 | $56.59 | $51.96 | 519,454 |
| 2019-07-19 | $56.99 | $56.99 | $56.55 | $56.55 | $51.93 | 243,514 |
| 2019-07-18 | $56.48 | $56.90 | $56.44 | $56.83 | $52.19 | 235,285 |
| 2019-07-17 | $56.91 | $56.92 | $56.51 | $56.51 | $51.89 | 321,678 |
| 2019-07-16 | $57.01 | $57.04 | $56.83 | $56.87 | $52.22 | 250,513 |
| 2019-07-15 | $57.10 | $57.10 | $56.95 | $57.03 | $52.37 | 191,574 |
| 2019-07-12 | $56.91 | $57.08 | $56.88 | $57.08 | $52.41 | 269,459 |
| 2019-07-11 | $56.90 | $56.92 | $56.57 | $56.80 | $52.16 | 254,704 |
| 2019-07-10 | $56.85 | $57.04 | $56.74 | $56.82 | $52.18 | 214,570 |
| 2019-07-09 | $56.50 | $56.74 | $56.50 | $56.70 | $52.07 | 343,725 |
| 2019-07-08 | $56.75 | $56.90 | $56.61 | $56.73 | $52.09 | 173,241 |
| 2019-07-05 | $56.85 | $57.00 | $56.57 | $56.97 | $52.31 | 206,869 |
| 2019-07-03 | $56.74 | $57.07 | $56.73 | $57.07 | $52.41 | 154,874 |
| 2019-07-02 | $56.52 | $56.64 | $56.31 | $56.60 | $51.97 | 659,859 |
| 2019-07-01 | $56.70 | $56.75 | $56.29 | $56.54 | $51.92 | 755,504 |
| 2019-06-28 | $55.99 | $56.19 | $55.96 | $56.14 | $51.55 | 348,424 |
| 2019-06-27 | $55.68 | $55.83 | $55.63 | $55.71 | $51.16 | 239,006 |
| 2019-06-26 | $55.85 | $55.86 | $55.56 | $55.56 | $51.02 | 237,344 |
| 2019-06-25 | $56.47 | $56.47 | $56.08 | $56.11 | $51.15 | 271,065 |
| 2019-06-24 | $56.57 | $56.67 | $56.47 | $56.49 | $51.50 | 231,306 |
| 2019-06-21 | $56.62 | $56.81 | $56.51 | $56.59 | $51.59 | 263,948 |
| 2019-06-20 | $56.60 | $56.71 | $56.21 | $56.62 | $51.62 | 533,565 |
| 2019-06-19 | $56.08 | $56.23 | $55.94 | $56.11 | $51.15 | 388,703 |
| 2019-06-18 | $55.80 | $56.22 | $55.72 | $56.03 | $51.08 | 383,862 |
| 2019-06-17 | $55.61 | $55.69 | $55.48 | $55.50 | $50.60 | 336,667 |
| 2019-06-14 | $55.69 | $55.78 | $55.49 | $55.62 | $50.71 | 293,035 |
| 2019-06-13 | $55.69 | $55.81 | $55.52 | $55.71 | $50.79 | 307,027 |
| 2019-06-12 | $55.53 | $55.64 | $55.44 | $55.48 | $50.58 | 410,741 |
| 2019-06-11 | $55.79 | $55.89 | $55.50 | $55.57 | $50.66 | 365,615 |
| 2019-06-10 | $55.64 | $55.77 | $55.49 | $55.51 | $50.61 | 392,749 |
| 2019-06-07 | $55.25 | $55.60 | $55.24 | $55.32 | $50.43 | 299,662 |
| 2019-06-06 | $54.77 | $55.27 | $54.74 | $55.10 | $50.23 | 922,903 |
| 2019-06-05 | $54.67 | $54.74 | $54.32 | $54.71 | $49.88 | 392,242 |
| 2019-06-04 | $53.82 | $54.43 | $53.82 | $54.39 | $49.59 | 1,770,978 |
| 2019-06-03 | $52.95 | $53.47 | $52.95 | $53.34 | $48.63 | 514,080 |
| 2019-05-31 | $53.03 | $53.20 | $52.83 | $52.84 | $48.17 | 517,834 |
| 2019-05-30 | $53.67 | $53.83 | $53.37 | $53.55 | $48.82 | 559,127 |
| 2019-05-29 | $53.58 | $53.69 | $53.21 | $53.58 | $48.85 | 493,575 |
| 2019-05-28 | $54.63 | $54.67 | $53.86 | $53.87 | $49.11 | 346,188 |
| 2019-05-24 | $54.75 | $54.76 | $54.42 | $54.60 | $49.78 | 372,873 |
| 2019-05-23 | $54.65 | $54.65 | $54.15 | $54.48 | $49.67 | 535,487 |
| 2019-05-22 | $55.09 | $55.21 | $54.95 | $55.09 | $50.22 | 689,626 |
| 2019-05-21 | $55.15 | $55.35 | $55.11 | $55.29 | $50.41 | 304,754 |
| 2019-05-20 | $54.82 | $55.14 | $54.69 | $54.86 | $50.02 | 416,161 |
| 2019-05-17 | $54.85 | $55.43 | $54.85 | $55.04 | $50.18 | 333,767 |
| 2019-05-16 | $55.05 | $55.58 | $55.03 | $55.30 | $50.42 | 271,364 |
| 2019-05-15 | $54.42 | $55.01 | $54.36 | $54.85 | $50.01 | 583,864 |
| 2019-05-14 | $54.47 | $55.05 | $54.39 | $54.73 | $49.90 | 344,266 |
| 2019-05-13 | $54.56 | $54.68 | $54.10 | $54.29 | $49.50 | 584,185 |
| 2019-05-10 | $54.85 | $55.52 | $54.38 | $55.42 | $50.53 | 447,947 |
| 2019-05-09 | $54.80 | $55.16 | $54.48 | $55.05 | $50.19 | 442,435 |
| 2019-05-08 | $55.33 | $55.56 | $55.19 | $55.20 | $50.33 | 457,591 |
| 2019-05-07 | $55.80 | $55.81 | $55.05 | $55.42 | $50.53 | 393,089 |
| 2019-05-06 | $55.70 | $56.31 | $55.67 | $56.22 | $51.26 | 276,336 |
| 2019-05-03 | $56.26 | $56.52 | $56.19 | $56.45 | $51.46 | 222,249 |
| 2019-05-02 | $56.05 | $56.26 | $55.78 | $56.00 | $51.05 | 359,552 |
| 2019-05-01 | $56.63 | $56.68 | $56.12 | $56.12 | $51.16 | 380,623 |
| 2019-04-30 | $56.37 | $56.65 | $56.19 | $56.56 | $51.57 | 288,640 |
| 2019-04-29 | $56.22 | $56.42 | $56.17 | $56.25 | $51.28 | 194,089 |
| 2019-04-26 | $55.88 | $56.20 | $55.85 | $56.17 | $51.21 | 228,014 |
| 2019-04-25 | $56.02 | $56.11 | $55.74 | $55.95 | $51.01 | 329,401 |
| 2019-04-24 | $56.33 | $56.43 | $56.20 | $56.26 | $51.29 | 332,681 |
| 2019-04-23 | $56.10 | $56.43 | $56.03 | $56.36 | $51.38 | 236,858 |
| 2019-04-22 | $55.99 | $56.13 | $55.91 | $56.05 | $51.10 | 319,300 |
| 2019-04-18 | $56.22 | $56.22 | $55.92 | $56.08 | $51.13 | 292,168 |
| 2019-04-17 | $56.41 | $56.46 | $56.04 | $56.07 | $51.12 | 488,015 |
| 2019-04-16 | $56.15 | $56.22 | $56.07 | $56.21 | $51.25 | 4,705,759 |
| 2019-04-15 | $56.11 | $56.13 | $55.88 | $55.98 | $51.04 | 239,182 |
| 2019-04-12 | $56.03 | $56.14 | $55.87 | $56.08 | $51.13 | 330,301 |
| 2019-04-11 | $55.74 | $55.79 | $55.51 | $55.70 | $50.78 | 245,144 |
| 2019-04-10 | $55.53 | $55.66 | $55.45 | $55.61 | $50.70 | 195,629 |
| 2019-04-09 | $55.60 | $55.60 | $55.31 | $55.41 | $50.52 | 336,104 |
| 2019-04-08 | $55.70 | $55.83 | $55.63 | $55.81 | $50.88 | 293,243 |
| 2019-04-05 | $55.67 | $55.78 | $55.58 | $55.77 | $50.84 | 209,034 |
| 2019-04-04 | $55.41 | $55.57 | $55.35 | $55.54 | $50.64 | 264,482 |
| 2019-04-03 | $55.55 | $55.58 | $55.21 | $55.36 | $50.47 | 371,007 |
| 2019-04-02 | $55.39 | $55.44 | $55.18 | $55.29 | $50.41 | 607,745 |
| 2019-04-01 | $55.09 | $55.45 | $55.08 | $55.39 | $50.50 | 449,324 |
| 2019-03-29 | $54.76 | $54.79 | $54.53 | $54.74 | $49.91 | 240,217 |
| 2019-03-28 | $54.43 | $54.57 | $54.15 | $54.46 | $49.65 | 354,626 |
| 2019-03-27 | $54.62 | $54.71 | $54.08 | $54.34 | $49.54 | 318,043 |
| 2019-03-26 | $54.36 | $54.69 | $54.31 | $54.58 | $49.76 | 433,482 |
| 2019-03-25 | $54.03 | $54.28 | $53.82 | $54.02 | $49.25 | 553,920 |
| 2019-03-22 | $54.80 | $54.88 | $54.07 | $54.13 | $49.35 | 444,026 |
| 2019-03-21 | $54.39 | $55.17 | $54.39 | $55.03 | $50.17 | 316,519 |
| 2019-03-20 | $54.92 | $55.03 | $54.51 | $54.55 | $49.73 | 1,424,871 |
| 2019-03-19 | $55.69 | $55.80 | $55.19 | $55.39 | $50.15 | 1,368,845 |
| 2019-03-18 | $55.30 | $55.54 | $55.30 | $55.48 | $50.23 | 2,996,840 |
| 2019-03-15 | $55.09 | $55.39 | $55.04 | $55.28 | $50.05 | 3,250,204 |
| 2019-03-14 | $55.03 | $55.17 | $54.93 | $55.01 | $49.80 | 248,040 |
| 2019-03-13 | $54.90 | $55.22 | $54.85 | $55.05 | $49.84 | 328,550 |
| 2019-03-12 | $54.69 | $54.88 | $54.65 | $54.74 | $49.56 | 430,316 |
| 2019-03-11 | $54.07 | $54.61 | $54.07 | $54.60 | $49.43 | 323,233 |
| 2019-03-08 | $53.68 | $53.95 | $53.57 | $53.91 | $48.81 | 306,457 |
| 2019-03-07 | $54.30 | $54.30 | $53.87 | $54.06 | $48.94 | 495,207 |
| 2019-03-06 | $54.67 | $54.68 | $54.30 | $54.36 | $49.21 | 314,642 |
| 2019-03-05 | $54.81 | $54.82 | $54.60 | $54.70 | $49.52 | 307,588 |
| 2019-03-04 | $55.11 | $55.20 | $54.31 | $54.80 | $49.61 | 456,835 |
| 2019-03-01 | $55.01 | $55.13 | $54.69 | $54.96 | $49.76 | 480,655 |
| 2019-02-28 | $54.78 | $54.83 | $54.63 | $54.67 | $49.49 | 529,526 |
| 2019-02-27 | $54.68 | $54.87 | $54.54 | $54.80 | $49.61 | 343,222 |
| 2019-02-26 | $54.76 | $54.98 | $54.72 | $54.76 | $49.58 | 439,974 |
| 2019-02-25 | $55.01 | $55.17 | $54.84 | $54.87 | $49.68 | 659,078 |
| 2019-02-22 | $54.68 | $54.83 | $54.59 | $54.76 | $49.58 | 994,349 |
| 2019-02-21 | $54.58 | $54.64 | $54.33 | $54.52 | $49.36 | 477,295 |
| 2019-02-20 | $54.46 | $54.77 | $54.41 | $54.71 | $49.53 | 761,518 |
| 2019-02-19 | $54.20 | $54.61 | $54.15 | $54.47 | $49.31 | 366,544 |
| 2019-02-15 | $53.95 | $54.34 | $53.95 | $54.34 | $49.20 | 476,235 |
| 2019-02-14 | $53.57 | $53.84 | $53.39 | $53.57 | $48.50 | 480,030 |
| 2019-02-13 | $53.75 | $53.93 | $53.68 | $53.81 | $48.72 | 634,348 |
| 2019-02-12 | $53.33 | $53.70 | $53.33 | $53.61 | $48.53 | 735,649 |
| 2019-02-11 | $53.06 | $53.10 | $52.86 | $53.02 | $48.00 | 1,031,179 |
| 2019-02-08 | $52.72 | $52.98 | $52.46 | $52.98 | $47.96 | 1,052,975 |
| 2019-02-07 | $53.11 | $53.13 | $52.56 | $52.92 | $47.91 | 1,003,187 |
| 2019-02-06 | $53.24 | $53.41 | $53.24 | $53.35 | $48.30 | 393,740 |
| 2019-02-05 | $53.26 | $53.36 | $53.10 | $53.32 | $48.27 | 461,939 |
| 2019-02-04 | $53.02 | $53.22 | $52.74 | $53.22 | $48.18 | 418,595 |
| 2019-02-01 | $53.02 | $53.17 | $52.85 | $53.05 | $48.03 | 603,495 |
| 2019-01-31 | $52.34 | $52.94 | $52.26 | $52.83 | $47.83 | 973,760 |
| 2019-01-30 | $52.16 | $52.68 | $51.96 | $52.48 | $47.51 | 823,276 |
| 2019-01-29 | $51.97 | $52.16 | $51.89 | $52.04 | $47.11 | 659,021 |
| 2019-01-28 | $51.77 | $51.90 | $51.53 | $51.89 | $46.98 | 565,649 |
| 2019-01-25 | $52.16 | $52.35 | $52.06 | $52.15 | $47.21 | 582,571 |
| 2019-01-24 | $51.78 | $52.00 | $51.60 | $51.91 | $47.00 | 721,801 |
| 2019-01-23 | $51.92 | $52.09 | $51.42 | $51.85 | $46.94 | 913,222 |
| 2019-01-22 | $52.05 | $52.07 | $51.44 | $51.74 | $46.84 | 1,409,954 |
| 2019-01-18 | $52.02 | $52.40 | $51.89 | $52.34 | $47.38 | 729,429 |
| 2019-01-17 | $51.04 | $51.81 | $51.04 | $51.67 | $46.78 | 613,295 |
| 2019-01-16 | $51.18 | $51.43 | $51.13 | $51.22 | $46.37 | 1,083,029 |
| 2019-01-15 | $50.76 | $51.15 | $50.76 | $51.07 | $46.24 | 825,836 |
| 2019-01-14 | $50.62 | $50.90 | $50.54 | $50.78 | $45.97 | 897,007 |
| 2019-01-11 | $50.68 | $51.01 | $50.59 | $51.00 | $46.17 | 5,056,624 |
| 2019-01-10 | $50.43 | $50.91 | $50.29 | $50.87 | $46.05 | 597,083 |
| 2019-01-09 | $50.78 | $50.87 | $50.45 | $50.65 | $45.85 | 915,911 |
| 2019-01-08 | $50.71 | $50.71 | $50.20 | $50.61 | $45.82 | 695,919 |
| 2019-01-07 | $49.99 | $50.59 | $49.73 | $50.23 | $45.47 | 869,407 |
| 2019-01-04 | $49.19 | $50.04 | $49.12 | $49.96 | $45.23 | 742,517 |
| 2019-01-03 | $49.12 | $49.20 | $48.46 | $48.54 | $43.94 | 1,234,687 |
| 2019-01-02 | $48.67 | $49.51 | $48.55 | $49.36 | $44.69 | 2,115,450 |
| 2018-12-31 | $49.12 | $49.29 | $48.78 | $49.29 | $44.62 | 2,041,107 |
| 2018-12-28 | $49.22 | $49.51 | $48.72 | $48.88 | $44.25 | 2,091,398 |
| 2018-12-27 | $47.92 | $48.98 | $47.27 | $48.98 | $44.34 | 4,208,763 |
| 2018-12-26 | $46.77 | $48.49 | $46.25 | $48.48 | $43.89 | 3,469,247 |
| 2018-12-24 | $47.64 | $47.87 | $46.56 | $46.58 | $42.17 | 1,224,376 |
| 2018-12-21 | $48.73 | $49.52 | $47.88 | $47.97 | $43.43 | 2,826,860 |
| 2018-12-20 | $48.98 | $49.37 | $48.20 | $48.65 | $44.04 | 3,350,635 |
| 2018-12-19 | $49.95 | $50.71 | $48.98 | $49.24 | $44.58 | 2,582,533 |
| 2018-12-18 | $50.44 | $50.63 | $49.63 | $49.90 | $45.18 | 2,348,362 |
| 2018-12-17 | $50.89 | $51.13 | $49.85 | $50.11 | $45.37 | 1,757,577 |
| 2018-12-14 | $51.48 | $51.72 | $50.97 | $51.11 | $46.27 | 1,044,261 |
| 2018-12-13 | $52.04 | $52.20 | $51.67 | $51.88 | $46.97 | 681,447 |
| 2018-12-12 | $52.30 | $52.47 | $51.87 | $51.90 | $46.99 | 682,174 |
| 2018-12-11 | $52.78 | $52.93 | $51.88 | $52.14 | $46.84 | 1,220,508 |
| 2018-12-10 | $52.33 | $52.41 | $51.22 | $52.18 | $46.87 | 1,029,849 |
| 2018-12-07 | $53.33 | $53.60 | $52.19 | $52.39 | $47.06 | 962,091 |
| 2018-12-06 | $52.90 | $53.36 | $52.07 | $53.34 | $47.91 | 1,097,791 |
| 2018-12-04 | $55.05 | $55.12 | $53.53 | $53.65 | $48.19 | 608,891 |
| 2018-12-03 | $55.44 | $55.44 | $54.73 | $55.15 | $49.54 | 1,186,822 |
| 2018-11-30 | $54.19 | $54.80 | $54.19 | $54.71 | $49.15 | 458,703 |
| 2018-11-29 | $54.22 | $54.55 | $54.06 | $54.25 | $48.73 | 480,280 |
| 2018-11-28 | $53.68 | $54.39 | $53.42 | $54.39 | $48.86 | 488,977 |
| 2018-11-27 | $53.15 | $53.57 | $53.15 | $53.55 | $48.10 | 654,712 |
| 2018-11-26 | $53.16 | $53.44 | $53.12 | $53.40 | $47.97 | 385,742 |
| 2018-11-23 | $52.70 | $53.01 | $52.65 | $52.76 | $47.39 | 266,887 |
| 2018-11-21 | $53.26 | $53.45 | $53.07 | $53.08 | $47.68 | 465,688 |
| 2018-11-20 | $53.59 | $53.72 | $52.95 | $53.11 | $47.71 | 650,859 |
| 2018-11-19 | $54.25 | $54.43 | $53.80 | $54.05 | $48.55 | 460,161 |
| 2018-11-16 | $53.99 | $54.47 | $53.93 | $54.34 | $48.81 | 511,420 |
| 2018-11-15 | $53.33 | $54.11 | $53.02 | $54.04 | $48.54 | 595,902 |
| 2018-11-14 | $54.24 | $54.28 | $53.22 | $53.54 | $48.09 | 985,987 |
| 2018-11-13 | $54.12 | $54.43 | $53.77 | $53.89 | $48.41 | 629,228 |
| 2018-11-12 | $54.65 | $54.65 | $53.87 | $53.97 | $48.48 | 908,618 |
| 2018-11-09 | $54.83 | $54.92 | $54.46 | $54.70 | $49.14 | 419,583 |
| 2018-11-08 | $54.92 | $55.23 | $54.82 | $55.05 | $49.45 | 654,388 |
| 2018-11-07 | $54.68 | $55.11 | $54.40 | $55.08 | $49.48 | 985,339 |
| 2018-11-06 | $53.99 | $54.33 | $53.96 | $54.30 | $48.78 | 291,630 |
| 2018-11-05 | $53.54 | $54.13 | $53.54 | $54.01 | $48.52 | 360,011 |
| 2018-11-02 | $54.00 | $54.00 | $52.98 | $53.42 | $47.99 | 407,039 |
| 2018-11-01 | $53.31 | $53.65 | $53.16 | $53.60 | $48.15 | 569,516 |
| 2018-10-31 | $53.35 | $53.58 | $53.08 | $53.12 | $47.72 | 571,432 |
| 2018-10-30 | $52.21 | $53.05 | $52.21 | $53.00 | $47.61 | 734,148 |
| 2018-10-29 | $52.52 | $52.95 | $51.53 | $52.13 | $46.83 | 1,124,731 |
| 2018-10-26 | $52.15 | $52.43 | $51.49 | $51.95 | $46.67 | 1,147,614 |
| 2018-10-25 | $52.32 | $52.95 | $52.08 | $52.61 | $47.26 | 487,651 |
| 2018-10-24 | $53.24 | $53.28 | $51.97 | $52.08 | $46.78 | 619,216 |
| 2018-10-23 | $52.91 | $53.61 | $52.58 | $53.33 | $47.91 | 455,391 |
| 2018-10-22 | $54.19 | $54.19 | $53.54 | $53.61 | $48.16 | 658,904 |
| 2018-10-19 | $54.07 | $54.45 | $53.97 | $54.08 | $48.58 | 604,674 |
| 2018-10-18 | $54.39 | $54.65 | $53.77 | $54.02 | $48.53 | 391,058 |
| 2018-10-17 | $54.37 | $54.71 | $53.99 | $54.54 | $48.99 | 509,972 |
| 2018-10-16 | $53.90 | $54.47 | $53.76 | $54.44 | $48.90 | 908,680 |
| 2018-10-15 | $53.67 | $54.07 | $53.60 | $53.61 | $48.16 | 308,431 |
| 2018-10-12 | $54.08 | $54.13 | $53.09 | $53.71 | $48.25 | 1,054,643 |
| 2018-10-11 | $54.69 | $54.82 | $53.18 | $53.46 | $48.02 | 2,396,000 |
| 2018-10-10 | $56.09 | $56.09 | $54.82 | $54.87 | $49.29 | 725,690 |
| 2018-10-09 | $56.31 | $56.39 | $56.05 | $56.17 | $50.46 | 234,903 |
| 2018-10-08 | $56.03 | $56.46 | $56.03 | $56.41 | $50.67 | 359,762 |
| 2018-10-05 | $56.43 | $56.50 | $55.95 | $56.17 | $50.46 | 608,297 |
| 2018-10-04 | $56.34 | $56.48 | $56.02 | $56.35 | $50.62 | 396,789 |
| 2018-10-03 | $56.64 | $56.70 | $56.38 | $56.44 | $50.70 | 430,754 |
| 2018-10-02 | $56.29 | $56.49 | $56.17 | $56.42 | $50.68 | 259,338 |
| 2018-10-01 | $56.33 | $56.46 | $56.15 | $56.27 | $50.55 | 672,350 |
| 2018-09-28 | $55.89 | $56.20 | $55.76 | $56.08 | $50.38 | 655,022 |
| 2018-09-27 | $56.13 | $56.36 | $56.00 | $56.05 | $50.35 | 318,756 |
| 2018-09-26 | $56.42 | $56.54 | $56.02 | $56.08 | $50.38 | 225,192 |
| 2018-09-25 | $56.75 | $56.77 | $56.34 | $56.39 | $50.65 | 177,153 |
| 2018-09-24 | $57.39 | $57.45 | $56.98 | $57.03 | $50.87 | 275,185 |
| 2018-09-21 | $57.50 | $57.52 | $57.40 | $57.45 | $51.24 | 282,544 |
| 2018-09-20 | $57.07 | $57.38 | $57.07 | $57.33 | $51.14 | 302,391 |
| 2018-09-19 | $56.74 | $56.98 | $56.71 | $56.83 | $50.69 | 161,224 |
| 2018-09-18 | $56.65 | $56.89 | $56.55 | $56.78 | $50.65 | 184,020 |
| 2018-09-17 | $56.66 | $56.75 | $56.53 | $56.60 | $50.49 | 193,868 |
| 2018-09-14 | $56.57 | $56.67 | $56.48 | $56.64 | $50.52 | 577,815 |
| 2018-09-13 | $56.50 | $56.61 | $56.37 | $56.53 | $50.42 | 215,501 |
| 2018-09-12 | $56.23 | $56.42 | $56.22 | $56.30 | $50.22 | 201,121 |
| 2018-09-11 | $56.08 | $56.34 | $56.00 | $56.22 | $50.15 | 375,995 |
| 2018-09-10 | $56.30 | $56.41 | $56.20 | $56.20 | $50.13 | 143,233 |
| 2018-09-07 | $56.08 | $56.19 | $55.91 | $56.06 | $50.00 | 170,739 |
| 2018-09-06 | $56.35 | $56.47 | $56.08 | $56.26 | $50.18 | 190,197 |
| 2018-09-05 | $56.21 | $56.42 | $56.12 | $56.39 | $50.30 | 227,488 |
| 2018-09-04 | $56.26 | $56.36 | $56.09 | $56.31 | $50.23 | 168,280 |
| 2018-08-31 | $56.32 | $56.45 | $56.13 | $56.36 | $50.27 | 182,801 |
| 2018-08-30 | $56.60 | $56.67 | $56.30 | $56.41 | $50.32 | 289,900 |
| 2018-08-29 | $56.60 | $56.78 | $56.47 | $56.71 | $50.58 | 187,935 |
| 2018-08-28 | $56.70 | $56.70 | $56.48 | $56.55 | $50.44 | 178,546 |
| 2018-08-27 | $56.38 | $56.62 | $56.38 | $56.57 | $50.46 | 218,938 |
| 2018-08-24 | $56.05 | $56.21 | $56.00 | $56.17 | $50.10 | 217,620 |
| 2018-08-23 | $55.99 | $56.12 | $55.89 | $55.94 | $49.90 | 133,204 |
| 2018-08-22 | $56.12 | $56.17 | $55.98 | $56.07 | $50.01 | 271,301 |
| 2018-08-21 | $56.21 | $56.34 | $56.15 | $56.18 | $50.11 | 250,048 |
| 2018-08-20 | $56.06 | $56.16 | $56.03 | $56.10 | $50.04 | 191,762 |
| 2018-08-17 | $55.65 | $56.08 | $55.62 | $55.98 | $49.93 | 314,138 |
| 2018-08-16 | $55.43 | $55.84 | $55.43 | $55.72 | $49.70 | 171,019 |
| 2018-08-15 | $55.18 | $55.19 | $54.84 | $55.12 | $49.17 | 325,666 |
| 2018-08-14 | $55.29 | $55.52 | $55.29 | $55.45 | $49.46 | 812,049 |
| 2018-08-13 | $55.46 | $55.51 | $55.07 | $55.11 | $49.16 | 798,388 |
| 2018-08-10 | $55.52 | $55.59 | $55.29 | $55.45 | $49.46 | 222,410 |
| 2018-08-09 | $56.01 | $56.01 | $55.82 | $55.85 | $49.82 | 178,242 |
| 2018-08-08 | $56.00 | $56.05 | $55.86 | $55.97 | $49.92 | 231,249 |
| 2018-08-07 | $55.99 | $56.09 | $55.93 | $56.00 | $49.95 | 179,382 |
| 2018-08-06 | $55.70 | $55.95 | $55.60 | $55.87 | $49.83 | 247,200 |
| 2018-08-03 | $55.38 | $55.73 | $55.37 | $55.72 | $49.70 | 297,099 |
| 2018-08-02 | $54.95 | $55.41 | $54.89 | $55.38 | $49.40 | 239,544 |
| 2018-08-01 | $55.41 | $55.54 | $55.15 | $55.22 | $49.25 | 268,492 |
| 2018-07-31 | $55.47 | $55.59 | $55.39 | $55.50 | $49.50 | 236,193 |
| 2018-07-30 | $55.27 | $55.41 | $55.20 | $55.25 | $49.28 | 313,038 |
| 2018-07-27 | $55.36 | $55.44 | $55.08 | $55.24 | $49.27 | 272,897 |
| 2018-07-26 | $55.37 | $55.58 | $55.37 | $55.43 | $49.44 | 241,900 |
| 2018-07-25 | $54.82 | $55.29 | $54.74 | $55.26 | $49.29 | 294,478 |
| 2018-07-24 | $54.71 | $54.92 | $54.65 | $54.84 | $48.92 | 323,743 |
| 2018-07-23 | $54.41 | $54.59 | $54.32 | $54.55 | $48.66 | 229,222 |
| 2018-07-20 | $54.44 | $54.51 | $54.37 | $54.43 | $48.55 | 544,477 |
| 2018-07-19 | $54.54 | $54.58 | $54.31 | $54.44 | $48.56 | 163,342 |
| 2018-07-18 | $54.59 | $54.73 | $54.53 | $54.71 | $48.80 | 131,872 |
| 2018-07-17 | $54.36 | $54.70 | $54.35 | $54.62 | $48.72 | 178,355 |
| 2018-07-16 | $54.41 | $54.47 | $54.25 | $54.38 | $48.51 | 211,414 |
| 2018-07-13 | $54.29 | $54.47 | $54.23 | $54.39 | $48.51 | 165,184 |
| 2018-07-12 | $54.31 | $54.42 | $54.17 | $54.39 | $48.51 | 605,453 |
| 2018-07-11 | $54.27 | $54.32 | $53.96 | $54.03 | $48.19 | 618,141 |
| 2018-07-10 | $54.40 | $54.57 | $54.40 | $54.55 | $48.66 | 217,162 |
| 2018-07-09 | $54.02 | $54.33 | $54.01 | $54.26 | $48.40 | 226,940 |
| 2018-07-06 | $53.40 | $53.92 | $53.39 | $53.81 | $48.00 | 287,622 |
| 2018-07-05 | $53.31 | $53.48 | $53.13 | $53.48 | $47.70 | 363,976 |
| 2018-07-03 | $53.31 | $53.45 | $53.00 | $53.10 | $47.36 | 107,337 |
| 2018-07-02 | $52.80 | $53.17 | $52.75 | $53.14 | $47.40 | 467,671 |
| 2018-06-29 | $53.28 | $53.62 | $53.11 | $53.12 | $47.38 | 208,599 |
| 2018-06-28 | $52.74 | $53.20 | $52.67 | $53.07 | $47.34 | 1,088,479 |
| 2018-06-27 | $53.19 | $53.54 | $52.74 | $52.74 | $47.04 | 256,217 |
| 2018-06-26 | $53.16 | $53.28 | $53.01 | $53.13 | $47.39 | 463,678 |
| 2018-06-25 | $53.74 | $53.78 | $53.13 | $53.44 | $47.34 | 314,950 |
| 2018-06-22 | $54.09 | $54.16 | $53.94 | $53.94 | $47.79 | 187,628 |
| 2018-06-21 | $54.06 | $54.06 | $53.67 | $53.77 | $47.63 | 159,149 |
| 2018-06-20 | $54.28 | $54.28 | $54.01 | $54.09 | $47.92 | 224,966 |
| 2018-06-19 | $53.78 | $54.14 | $53.73 | $54.09 | $47.92 | 227,795 |
| 2018-06-18 | $54.09 | $54.26 | $53.98 | $54.23 | $48.04 | 154,412 |
| 2018-06-15 | $54.31 | $54.47 | $54.01 | $54.41 | $48.20 | 266,949 |
| 2018-06-14 | $54.67 | $54.67 | $54.39 | $54.43 | $48.22 | 515,460 |
| 2018-06-13 | $54.76 | $54.77 | $54.46 | $54.49 | $48.27 | 229,728 |
| 2018-06-12 | $54.90 | $54.90 | $54.60 | $54.73 | $48.49 | 212,706 |
| 2018-06-11 | $54.79 | $54.93 | $54.76 | $54.78 | $48.53 | 242,714 |
| 2018-06-08 | $54.50 | $54.78 | $54.50 | $54.77 | $48.52 | 186,683 |
| 2018-06-07 | $54.55 | $54.71 | $54.44 | $54.56 | $48.33 | 327,860 |
| 2018-06-06 | $54.18 | $54.48 | $54.05 | $54.48 | $48.26 | 199,350 |
| 2018-06-05 | $54.04 | $54.12 | $53.87 | $54.04 | $47.87 | 190,755 |
| 2018-06-04 | $54.03 | $54.21 | $53.94 | $54.04 | $47.87 | 153,456 |
| 2018-06-01 | $53.73 | $53.95 | $53.73 | $53.90 | $47.75 | 219,779 |
| 2018-05-31 | $53.79 | $53.79 | $53.32 | $53.41 | $47.32 | 212,300 |
| 2018-05-30 | $53.39 | $53.95 | $53.39 | $53.87 | $47.72 | 273,863 |
| 2018-05-29 | $53.39 | $53.54 | $52.82 | $53.07 | $47.01 | 394,698 |
| 2018-05-25 | $53.79 | $53.86 | $53.63 | $53.77 | $47.63 | 204,973 |
| 2018-05-24 | $54.00 | $54.03 | $53.53 | $53.95 | $47.79 | 165,052 |
| 2018-05-23 | $53.82 | $54.11 | $53.71 | $54.11 | $47.94 | 315,649 |
| 2018-05-22 | $54.21 | $54.38 | $54.03 | $54.08 | $47.91 | 193,687 |
| 2018-05-21 | $53.98 | $54.23 | $53.98 | $54.12 | $47.94 | 225,676 |
| 2018-05-18 | $53.89 | $53.89 | $53.66 | $53.71 | $47.58 | 238,644 |
| 2018-05-17 | $53.93 | $54.17 | $53.81 | $53.94 | $47.79 | 370,261 |
| 2018-05-16 | $53.80 | $54.08 | $53.79 | $53.99 | $47.83 | 173,756 |
| 2018-05-15 | $53.78 | $53.85 | $53.60 | $53.79 | $47.65 | 797,019 |
| 2018-05-14 | $54.08 | $54.23 | $53.95 | $54.02 | $47.86 | 188,687 |
| 2018-05-11 | $53.87 | $54.05 | $53.78 | $53.94 | $47.79 | 253,689 |
| 2018-05-10 | $53.47 | $53.88 | $53.44 | $53.83 | $47.69 | 493,940 |
| 2018-05-09 | $52.96 | $53.38 | $52.87 | $53.31 | $47.23 | 202,263 |
| 2018-05-08 | $52.78 | $52.90 | $52.49 | $52.81 | $46.78 | 220,020 |
| 2018-05-07 | $52.86 | $53.05 | $52.68 | $52.80 | $46.78 | 232,158 |
| 2018-05-04 | $51.92 | $52.87 | $51.80 | $52.71 | $46.70 | 183,795 |
| 2018-05-03 | $52.07 | $52.28 | $51.48 | $52.13 | $46.18 | 302,930 |
| 2018-05-02 | $52.66 | $52.74 | $52.19 | $52.25 | $46.29 | 282,555 |
| 2018-05-01 | $52.73 | $52.82 | $52.30 | $52.78 | $46.76 | 213,619 |
| 2018-04-30 | $53.53 | $53.61 | $52.82 | $52.82 | $46.79 | 176,171 |
| 2018-04-27 | $53.40 | $53.45 | $53.17 | $53.36 | $47.27 | 187,114 |
| 2018-04-26 | $53.13 | $53.47 | $52.99 | $53.28 | $47.20 | 417,629 |
| 2018-04-25 | $52.82 | $53.06 | $52.46 | $52.96 | $46.92 | 351,767 |
| 2018-04-24 | $53.60 | $53.72 | $52.54 | $52.88 | $46.85 | 334,940 |
| 2018-04-23 | $53.44 | $53.49 | $53.11 | $53.33 | $47.25 | 208,271 |
| 2018-04-20 | $53.67 | $53.76 | $53.10 | $53.31 | $47.23 | 347,410 |
| 2018-04-19 | $53.77 | $53.82 | $53.40 | $53.64 | $47.52 | 282,174 |
| 2018-04-18 | $54.06 | $54.18 | $53.93 | $53.93 | $47.78 | 205,720 |
| 2018-04-17 | $54.00 | $54.11 | $53.85 | $53.98 | $47.82 | 282,589 |
| 2018-04-16 | $53.59 | $53.84 | $53.42 | $53.69 | $47.56 | 270,398 |
| 2018-04-13 | $53.70 | $53.72 | $53.05 | $53.27 | $47.19 | 274,728 |
| 2018-04-12 | $53.25 | $53.62 | $53.24 | $53.41 | $47.32 | 310,527 |
| 2018-04-11 | $52.94 | $53.29 | $52.83 | $52.99 | $46.94 | 225,506 |
| 2018-04-10 | $53.09 | $53.43 | $52.88 | $53.27 | $47.19 | 371,991 |
| 2018-04-09 | $52.52 | $53.20 | $52.38 | $52.44 | $46.46 | 272,124 |
| 2018-04-06 | $52.89 | $53.17 | $51.84 | $52.23 | $46.27 | 363,319 |
| 2018-04-05 | $53.18 | $53.45 | $53.05 | $53.28 | $47.20 | 287,083 |
| 2018-04-04 | $51.67 | $53.06 | $51.63 | $52.96 | $46.92 | 448,774 |
| 2018-04-03 | $51.90 | $52.45 | $51.63 | $52.38 | $46.40 | 376,460 |
| 2018-04-02 | $52.73 | $52.76 | $51.13 | $51.64 | $45.75 | 580,365 |
| 2018-03-29 | $52.49 | $53.11 | $52.36 | $52.84 | $46.81 | 513,047 |
| 2018-03-28 | $52.33 | $52.66 | $52.07 | $52.21 | $46.25 | 329,556 |
| 2018-03-27 | $53.06 | $53.21 | $51.88 | $52.18 | $46.23 | 338,426 |
| 2018-03-26 | $52.31 | $52.89 | $51.95 | $52.85 | $46.82 | 477,462 |
| 2018-03-23 | $52.73 | $52.80 | $51.48 | $51.54 | $45.66 | 605,872 |
| 2018-03-22 | $53.55 | $53.65 | $52.60 | $52.66 | $46.65 | 260,776 |
| 2018-03-21 | $53.97 | $54.48 | $53.93 | $53.97 | $47.81 | 426,447 |
| 2018-03-20 | $54.18 | $54.25 | $53.94 | $54.02 | $47.86 | 431,867 |
| 2018-03-19 | $54.53 | $54.53 | $53.72 | $54.05 | $47.88 | 233,108 |
| 2018-03-16 | $54.57 | $54.91 | $54.57 | $54.66 | $48.42 | 183,297 |
| 2018-03-15 | $55.05 | $55.12 | $54.74 | $54.84 | $48.29 | 235,957 |
| 2018-03-14 | $55.59 | $55.59 | $54.80 | $54.91 | $48.35 | 200,214 |
| 2018-03-13 | $55.85 | $55.98 | $55.16 | $55.31 | $48.70 | 209,549 |
| 2018-03-12 | $55.75 | $55.90 | $55.52 | $55.60 | $48.96 | 351,752 |
| 2018-03-09 | $55.16 | $55.70 | $55.08 | $55.70 | $49.05 | 184,873 |
| 2018-03-08 | $54.71 | $54.88 | $54.51 | $54.84 | $48.29 | 215,260 |
| 2018-03-07 | $54.16 | $54.67 | $54.12 | $54.59 | $48.07 | 239,524 |
| 2018-03-06 | $54.82 | $54.82 | $54.39 | $54.71 | $48.18 | 232,299 |
| 2018-03-05 | $53.73 | $54.75 | $53.72 | $54.60 | $48.08 | 226,867 |
| 2018-03-02 | $53.38 | $54.10 | $53.24 | $53.98 | $47.53 | 280,550 |
| 2018-03-01 | $54.35 | $54.67 | $53.43 | $53.74 | $47.32 | 328,610 |
| 2018-02-28 | $55.26 | $55.34 | $54.35 | $54.35 | $47.86 | 186,610 |
| 2018-02-27 | $55.75 | $55.97 | $55.02 | $55.02 | $48.45 | 208,596 |
| 2018-02-26 | $55.30 | $55.71 | $55.19 | $55.71 | $49.06 | 224,208 |
| 2018-02-23 | $54.50 | $55.08 | $54.43 | $55.08 | $48.50 | 145,266 |
| 2018-02-22 | $54.37 | $54.76 | $54.08 | $54.21 | $47.74 | 220,887 |
| 2018-02-21 | $54.58 | $55.09 | $54.16 | $54.17 | $47.70 | 240,547 |
| 2018-02-20 | $54.75 | $54.95 | $54.37 | $54.55 | $48.03 | 249,354 |
| 2018-02-16 | $54.80 | $55.43 | $54.80 | $55.01 | $48.44 | 244,951 |
| 2018-02-15 | $54.74 | $54.94 | $54.15 | $54.94 | $48.38 | 325,706 |
| 2018-02-14 | $53.44 | $54.39 | $53.41 | $54.35 | $47.86 | 254,111 |
| 2018-02-13 | $53.31 | $53.83 | $53.18 | $53.73 | $47.31 | 215,617 |
| 2018-02-12 | $53.30 | $53.88 | $52.96 | $53.55 | $47.15 | 263,868 |
| 2018-02-09 | $52.71 | $53.26 | $51.24 | $52.87 | $46.56 | 778,427 |
| 2018-02-08 | $54.09 | $54.09 | $52.10 | $52.12 | $45.89 | 573,198 |
| 2018-02-07 | $54.09 | $54.89 | $53.96 | $54.04 | $47.59 | 391,656 |
| 2018-02-06 | $52.50 | $54.34 | $52.21 | $54.19 | $47.72 | 969,538 |
| 2018-02-05 | $55.26 | $55.67 | $53.17 | $53.44 | $47.06 | 825,375 |
| 2018-02-02 | $56.61 | $56.74 | $55.69 | $55.74 | $49.08 | 1,271,181 |
| 2018-02-01 | $56.73 | $57.19 | $56.73 | $56.97 | $50.17 | 262,444 |
| 2018-01-31 | $57.13 | $57.17 | $56.68 | $56.92 | $50.12 | 249,984 |
| 2018-01-30 | $57.25 | $57.44 | $56.94 | $56.96 | $50.16 | 363,229 |
| 2018-01-29 | $57.91 | $58.00 | $57.63 | $57.67 | $50.78 | 358,932 |
| 2018-01-26 | $57.50 | $58.00 | $57.46 | $58.00 | $51.07 | 318,998 |
| 2018-01-25 | $57.42 | $57.45 | $57.12 | $57.28 | $50.44 | 203,185 |
| 2018-01-24 | $57.30 | $57.49 | $56.98 | $57.24 | $50.40 | 339,852 |
| 2018-01-23 | $57.15 | $57.24 | $57.04 | $57.19 | $50.36 | 270,931 |
| 2018-01-22 | $56.72 | $57.19 | $56.70 | $57.19 | $50.36 | 498,772 |
| 2018-01-19 | $56.70 | $56.75 | $56.50 | $56.75 | $49.97 | 333,011 |
| 2018-01-18 | $56.66 | $56.72 | $56.47 | $56.54 | $49.79 | 412,082 |
| 2018-01-17 | $56.37 | $56.78 | $56.22 | $56.68 | $49.91 | 499,805 |
| 2018-01-16 | $56.59 | $56.70 | $56.00 | $56.15 | $49.44 | 354,007 |
| 2018-01-12 | $56.22 | $56.38 | $56.13 | $56.35 | $49.62 | 243,525 |
| 2018-01-11 | $55.82 | $56.03 | $55.73 | $56.03 | $49.34 | 440,985 |
| 2018-01-10 | $55.63 | $55.77 | $55.50 | $55.66 | $49.01 | 222,333 |
| 2018-01-09 | $55.76 | $55.93 | $55.71 | $55.74 | $49.08 | 350,864 |
| 2018-01-08 | $55.61 | $55.71 | $55.50 | $55.69 | $49.04 | 293,213 |
| 2018-01-05 | $55.58 | $55.64 | $55.39 | $55.61 | $48.97 | 422,528 |
| 2018-01-04 | $55.22 | $55.50 | $55.22 | $55.37 | $48.76 | 364,878 |
| 2018-01-03 | $54.96 | $55.12 | $54.90 | $55.10 | $48.52 | 304,978 |
| 2018-01-02 | $54.81 | $54.92 | $54.74 | $54.92 | $48.36 | 313,730 |
| 2017-12-29 | $55.00 | $55.00 | $54.64 | $54.67 | $48.14 | 484,066 |
| 2017-12-28 | $54.87 | $54.88 | $54.74 | $54.85 | $48.30 | 245,911 |
| 2017-12-27 | $54.73 | $54.82 | $54.66 | $54.75 | $48.21 | 221,933 |
| 2017-12-26 | $54.76 | $54.83 | $54.65 | $54.71 | $48.18 | 375,150 |
| 2017-12-22 | $54.82 | $54.82 | $54.64 | $54.76 | $48.22 | 285,896 |
| 2017-12-21 | $54.75 | $54.88 | $54.64 | $54.75 | $48.21 | 299,750 |
| 2017-12-20 | $54.87 | $54.87 | $54.54 | $54.62 | $48.10 | 347,323 |
| 2017-12-19 | $54.92 | $54.92 | $54.61 | $54.63 | $48.10 | 196,057 |
| 2017-12-18 | $54.77 | $54.96 | $54.75 | $54.79 | $48.25 | 267,265 |
| 2017-12-15 | $54.62 | $54.96 | $54.62 | $54.85 | $47.98 | 237,460 |
| 2017-12-14 | $54.75 | $54.78 | $54.40 | $54.40 | $47.58 | 238,385 |
| 2017-12-13 | $54.80 | $54.91 | $54.70 | $54.71 | $47.85 | 283,150 |
| 2017-12-12 | $54.70 | $54.88 | $54.63 | $54.79 | $47.92 | 253,364 |
| 2017-12-11 | $54.49 | $54.65 | $54.44 | $54.65 | $47.80 | 595,730 |
| 2017-12-08 | $54.31 | $54.48 | $54.25 | $54.48 | $47.65 | 177,631 |
| 2017-12-07 | $54.01 | $54.22 | $54.00 | $54.16 | $47.37 | 266,004 |
| 2017-12-06 | $54.10 | $54.19 | $54.04 | $54.07 | $47.29 | 191,361 |
| 2017-12-05 | $54.51 | $54.51 | $54.08 | $54.13 | $47.35 | 525,551 |
| 2017-12-04 | $54.68 | $54.78 | $54.39 | $54.39 | $47.57 | 254,328 |
| 2017-12-01 | $54.35 | $54.41 | $53.56 | $54.28 | $47.48 | 372,187 |
| 2017-11-30 | $54.10 | $54.60 | $54.10 | $54.29 | $47.49 | 403,069 |
| 2017-11-29 | $53.75 | $54.03 | $53.75 | $53.92 | $47.16 | 252,992 |
| 2017-11-28 | $53.05 | $53.68 | $53.02 | $53.66 | $46.94 | 1,278,886 |
| 2017-11-27 | $53.01 | $53.07 | $52.94 | $52.96 | $46.32 | 176,956 |
| 2017-11-24 | $53.06 | $53.06 | $52.99 | $52.99 | $46.35 | 97,823 |
| 2017-11-22 | $53.03 | $53.06 | $52.92 | $52.95 | $46.32 | 163,052 |
| 2017-11-21 | $52.95 | $53.09 | $52.95 | $53.00 | $46.36 | 129,321 |
| 2017-11-20 | $52.75 | $52.86 | $52.69 | $52.81 | $46.19 | 239,629 |
| 2017-11-17 | $52.73 | $52.78 | $52.70 | $52.72 | $46.11 | 178,393 |
| 2017-11-16 | $52.65 | $52.92 | $52.65 | $52.82 | $46.20 | 286,217 |
| 2017-11-15 | $52.43 | $52.58 | $52.27 | $52.46 | $45.89 | 221,205 |
| 2017-11-14 | $52.60 | $52.69 | $52.42 | $52.69 | $46.09 | 214,713 |
| 2017-11-13 | $52.62 | $52.82 | $52.59 | $52.79 | $46.18 | 147,679 |
| 2017-11-10 | $52.69 | $52.76 | $52.60 | $52.73 | $46.12 | 158,534 |
| 2017-11-09 | $52.72 | $52.82 | $52.44 | $52.74 | $46.13 | 230,221 |
| 2017-11-08 | $52.88 | $52.97 | $52.78 | $52.94 | $46.31 | 176,180 |
| 2017-11-07 | $52.96 | $53.06 | $52.81 | $52.90 | $46.27 | 285,512 |
| 2017-11-06 | $52.94 | $52.97 | $52.86 | $52.93 | $46.30 | 161,867 |
| 2017-11-03 | $52.94 | $52.98 | $52.81 | $52.96 | $46.32 | 201,457 |
| 2017-11-02 | $52.83 | $52.96 | $52.64 | $52.92 | $46.29 | 243,869 |
| 2017-11-01 | $52.92 | $53.04 | $52.79 | $52.86 | $46.24 | 169,681 |
| 2017-10-31 | $52.76 | $52.80 | $52.68 | $52.71 | $46.11 | 127,370 |
| 2017-10-30 | $52.87 | $52.87 | $52.63 | $52.69 | $46.09 | 169,051 |
| 2017-10-27 | $52.92 | $53.06 | $52.83 | $53.03 | $46.39 | 156,746 |
| 2017-10-26 | $52.92 | $53.00 | $52.85 | $52.85 | $46.23 | 172,678 |
| 2017-10-25 | $53.02 | $53.03 | $52.51 | $52.77 | $46.16 | 292,551 |
| 2017-10-24 | $53.11 | $53.17 | $53.04 | $53.10 | $46.45 | 164,434 |
| 2017-10-23 | $53.22 | $53.27 | $53.01 | $53.03 | $46.39 | 178,993 |
| 2017-10-20 | $53.01 | $53.15 | $53.01 | $53.15 | $46.49 | 209,475 |
| 2017-10-19 | $52.61 | $52.87 | $52.58 | $52.87 | $46.25 | 153,272 |
| 2017-10-18 | $52.77 | $52.79 | $52.68 | $52.76 | $46.15 | 122,293 |
| 2017-10-17 | $52.66 | $52.66 | $52.53 | $52.64 | $46.04 | 157,331 |
| 2017-10-16 | $52.62 | $52.69 | $52.57 | $52.64 | $46.04 | 158,451 |
| 2017-10-13 | $52.67 | $52.68 | $52.52 | $52.57 | $45.98 | 217,732 |
| 2017-10-12 | $52.60 | $52.61 | $52.48 | $52.54 | $45.96 | 272,416 |
| 2017-10-11 | $52.59 | $52.64 | $52.55 | $52.64 | $46.04 | 163,070 |
| 2017-10-10 | $52.54 | $52.61 | $52.46 | $52.60 | $46.01 | 97,741 |
| 2017-10-09 | $52.49 | $52.52 | $52.29 | $52.37 | $45.81 | 155,325 |
| 2017-10-06 | $52.45 | $52.46 | $52.31 | $52.43 | $45.86 | 143,468 |
| 2017-10-05 | $52.35 | $52.55 | $52.29 | $52.53 | $45.95 | 123,758 |
| 2017-10-04 | $52.19 | $52.31 | $52.16 | $52.26 | $45.71 | 138,518 |
| 2017-10-03 | $52.15 | $52.22 | $52.09 | $52.21 | $45.67 | 207,749 |
| 2017-10-02 | $51.84 | $52.12 | $51.82 | $52.12 | $45.59 | 209,627 |
| 2017-09-29 | $51.71 | $51.82 | $51.64 | $51.82 | $45.33 | 172,018 |
| 2017-09-28 | $51.61 | $51.75 | $51.59 | $51.73 | $45.25 | 259,267 |
| 2017-09-27 | $51.72 | $51.72 | $51.43 | $51.64 | $45.17 | 164,442 |
| 2017-09-26 | $51.59 | $51.66 | $51.50 | $51.51 | $45.06 | 268,771 |
| 2017-09-25 | $51.48 | $51.65 | $51.40 | $51.59 | $45.13 | 298,219 |
| 2017-09-22 | $51.41 | $51.53 | $51.41 | $51.51 | $45.06 | 153,936 |
| 2017-09-21 | $51.53 | $51.57 | $51.43 | $51.45 | $45.00 | 135,537 |
| 2017-09-20 | $51.51 | $51.57 | $51.36 | $51.53 | $45.07 | 159,350 |
| 2017-09-19 | $51.45 | $51.53 | $51.35 | $51.50 | $45.05 | 166,717 |
| 2017-09-18 | $51.26 | $51.38 | $51.25 | $51.38 | $44.94 | 153,904 |
| 2017-09-15 | $51.38 | $51.50 | $51.34 | $51.49 | $44.76 | 132,227 |
| 2017-09-14 | $51.27 | $51.44 | $51.27 | $51.43 | $44.71 | 156,465 |
| 2017-09-13 | $51.20 | $51.35 | $51.17 | $51.35 | $44.64 | 115,673 |
| 2017-09-12 | $51.11 | $51.26 | $51.09 | $51.24 | $44.54 | 139,364 |
| 2017-09-11 | $50.71 | $51.06 | $50.71 | $51.02 | $44.35 | 148,800 |
| 2017-09-08 | $50.40 | $50.53 | $50.34 | $50.46 | $43.86 | 152,314 |
| 2017-09-07 | $50.56 | $50.59 | $50.35 | $50.44 | $43.85 | 193,434 |
| 2017-09-06 | $50.50 | $50.61 | $50.50 | $50.52 | $43.92 | 139,939 |
| 2017-09-05 | $50.67 | $50.69 | $50.19 | $50.38 | $43.79 | 387,330 |
| 2017-09-01 | $50.71 | $50.89 | $50.69 | $50.77 | $44.13 | 131,363 |
| 2017-08-31 | $50.59 | $50.72 | $50.53 | $50.66 | $44.04 | 204,171 |
| 2017-08-30 | $50.34 | $50.52 | $50.27 | $50.47 | $43.87 | 188,397 |
| 2017-08-29 | $50.05 | $50.37 | $50.05 | $50.33 | $43.75 | 174,336 |
| 2017-08-28 | $50.49 | $50.51 | $50.21 | $50.31 | $43.73 | 217,734 |
| 2017-08-25 | $50.39 | $50.57 | $50.39 | $50.40 | $43.81 | 124,032 |
| 2017-08-24 | $50.43 | $50.44 | $50.23 | $50.26 | $43.69 | 106,952 |
| 2017-08-23 | $50.26 | $50.45 | $50.26 | $50.31 | $43.73 | 214,002 |
| 2017-08-22 | $50.11 | $50.47 | $50.11 | $50.41 | $43.82 | 341,725 |
| 2017-08-21 | $49.97 | $50.05 | $49.82 | $50.00 | $43.46 | 207,647 |
| 2017-08-18 | $49.98 | $50.24 | $49.87 | $49.94 | $43.41 | 265,653 |
| 2017-08-17 | $50.63 | $50.72 | $50.04 | $50.06 | $43.52 | 187,308 |
| 2017-08-16 | $50.81 | $50.91 | $50.74 | $50.80 | $44.16 | 160,823 |
| 2017-08-15 | $50.81 | $50.82 | $50.67 | $50.74 | $44.11 | 197,449 |
| 2017-08-14 | $50.57 | $50.82 | $50.54 | $50.74 | $44.11 | 363,846 |
| 2017-08-11 | $50.32 | $50.43 | $50.25 | $50.30 | $43.72 | 775,787 |
| 2017-08-10 | $50.72 | $50.73 | $50.32 | $50.34 | $43.76 | 759,827 |
| 2017-08-09 | $50.83 | $50.90 | $50.75 | $50.90 | $44.25 | 988,998 |
| 2017-08-08 | $50.95 | $51.22 | $50.84 | $50.93 | $44.27 | 98,881 |
| 2017-08-07 | $50.98 | $51.02 | $50.93 | $51.02 | $44.35 | 160,388 |
| 2017-08-04 | $51.01 | $51.04 | $50.94 | $51.00 | $44.33 | 129,123 |
| 2017-08-03 | $50.91 | $50.95 | $50.82 | $50.86 | $44.21 | 329,562 |
| 2017-08-02 | $50.94 | $50.94 | $50.76 | $50.89 | $44.24 | 169,889 |
| 2017-08-01 | $51.05 | $51.05 | $50.88 | $50.98 | $44.32 | 167,149 |
| 2017-07-31 | $50.95 | $50.96 | $50.82 | $50.87 | $44.22 | 141,731 |
| 2017-07-28 | $50.89 | $50.95 | $50.68 | $50.84 | $44.19 | 127,036 |
| 2017-07-27 | $50.92 | $51.00 | $50.76 | $50.98 | $44.32 | 208,963 |
| 2017-07-26 | $51.09 | $51.09 | $50.82 | $50.88 | $44.23 | 174,656 |
| 2017-07-25 | $50.96 | $51.05 | $50.89 | $50.98 | $44.32 | 132,082 |
| 2017-07-24 | $50.83 | $50.83 | $50.66 | $50.72 | $44.09 | 152,064 |
| 2017-07-21 | $50.80 | $50.84 | $50.69 | $50.84 | $44.19 | 234,709 |
| 2017-07-20 | $50.95 | $51.02 | $50.86 | $50.96 | $44.30 | 497,750 |
| 2017-07-19 | $50.72 | $50.89 | $50.66 | $50.87 | $44.22 | 166,597 |
| 2017-07-18 | $50.61 | $50.65 | $50.49 | $50.65 | $44.03 | 170,564 |
| 2017-07-17 | $50.70 | $50.76 | $50.65 | $50.71 | $44.08 | 153,140 |
| 2017-07-14 | $50.46 | $50.81 | $50.44 | $50.70 | $44.07 | 272,464 |
| 2017-07-13 | $50.49 | $50.53 | $50.38 | $50.52 | $43.92 | 180,303 |
| 2017-07-12 | $50.30 | $50.51 | $50.30 | $50.44 | $43.85 | 394,904 |
| 2017-07-11 | $50.20 | $50.22 | $49.92 | $50.13 | $43.58 | 116,191 |
| 2017-07-10 | $50.19 | $50.30 | $50.17 | $50.20 | $43.64 | 186,701 |
| 2017-07-07 | $50.13 | $50.27 | $50.03 | $50.25 | $43.68 | 389,116 |
| 2017-07-06 | $50.36 | $50.36 | $49.98 | $50.01 | $43.47 | 180,376 |
| 2017-07-05 | $50.52 | $50.55 | $50.29 | $50.46 | $43.86 | 338,931 |
| 2017-07-03 | $50.39 | $50.66 | $50.37 | $50.47 | $43.87 | 116,514 |
| 2017-06-30 | $50.30 | $50.37 | $50.13 | $50.20 | $43.64 | 286,930 |
| 2017-06-29 | $50.58 | $50.58 | $49.87 | $50.13 | $43.58 | 245,032 |
| 2017-06-28 | $50.27 | $50.50 | $50.27 | $50.42 | $43.83 | 187,922 |
| 2017-06-27 | $50.33 | $50.42 | $50.05 | $50.05 | $43.51 | 353,028 |
| 2017-06-26 | $50.41 | $50.53 | $50.36 | $50.38 | $43.79 | 317,634 |
| 2017-06-23 | $50.26 | $50.36 | $50.19 | $50.29 | $43.72 | 272,871 |
| 2017-06-22 | $50.28 | $50.35 | $50.18 | $50.19 | $43.63 | 175,042 |
| 2017-06-21 | $50.54 | $50.54 | $50.16 | $50.24 | $43.67 | 583,142 |
| 2017-06-20 | $50.67 | $50.67 | $50.44 | $50.44 | $43.85 | 193,549 |
| 2017-06-19 | $50.67 | $50.79 | $50.62 | $50.79 | $44.15 | 394,477 |
| 2017-06-16 | $50.76 | $50.82 | $50.55 | $50.82 | $43.91 | 109,401 |
| 2017-06-15 | $50.55 | $50.76 | $50.50 | $50.71 | $43.81 | 202,541 |
| 2017-06-14 | $50.83 | $50.85 | $50.64 | $50.77 | $43.87 | 114,307 |
| 2017-06-13 | $50.80 | $50.86 | $50.70 | $50.84 | $43.93 | 176,741 |
| 2017-06-12 | $50.61 | $50.75 | $50.54 | $50.69 | $43.80 | 258,758 |
| 2017-06-09 | $50.39 | $50.63 | $50.32 | $50.58 | $43.70 | 153,792 |
| 2017-06-08 | $50.28 | $50.45 | $50.21 | $50.31 | $43.47 | 216,574 |
| 2017-06-07 | $50.25 | $50.34 | $50.11 | $50.26 | $43.43 | 264,760 |
| 2017-06-06 | $50.17 | $50.30 | $50.10 | $50.21 | $43.38 | 239,826 |
| 2017-06-05 | $50.33 | $50.37 | $50.25 | $50.29 | $43.45 | 188,113 |
| 2017-06-02 | $50.28 | $50.40 | $50.18 | $50.34 | $43.50 | 160,594 |
| 2017-06-01 | $49.98 | $50.29 | $49.93 | $50.29 | $43.45 | 238,036 |
| 2017-05-31 | $50.00 | $50.00 | $49.75 | $49.90 | $43.12 | 243,466 |
| 2017-05-30 | $49.90 | $49.99 | $49.82 | $49.95 | $43.16 | 179,745 |
| 2017-05-26 | $49.95 | $50.00 | $49.92 | $49.98 | $43.18 | 140,584 |
| 2017-05-25 | $49.95 | $50.05 | $49.89 | $49.95 | $43.16 | 296,871 |
| 2017-05-24 | $49.77 | $49.84 | $49.66 | $49.82 | $43.05 | 329,757 |
| 2017-05-23 | $49.65 | $49.78 | $49.59 | $49.75 | $42.99 | 1,052,541 |
| 2017-05-22 | $49.47 | $49.61 | $49.42 | $49.59 | $42.85 | 198,096 |
| 2017-05-19 | $49.17 | $49.52 | $49.12 | $49.36 | $42.65 | 740,318 |
| 2017-05-18 | $48.86 | $49.24 | $48.72 | $49.05 | $42.38 | 297,792 |
| 2017-05-17 | $49.38 | $49.49 | $48.95 | $48.98 | $42.32 | 363,648 |
| 2017-05-16 | $49.82 | $49.86 | $49.71 | $49.79 | $43.02 | 263,770 |
| 2017-05-15 | $49.60 | $49.81 | $49.60 | $49.76 | $42.99 | 179,958 |
| 2017-05-12 | $49.56 | $49.56 | $49.41 | $49.50 | $42.77 | 201,589 |
| 2017-05-11 | $49.69 | $49.76 | $49.42 | $49.65 | $42.90 | 236,442 |
| 2017-05-10 | $49.63 | $49.78 | $49.63 | $49.76 | $42.99 | 308,311 |
| 2017-05-09 | $49.83 | $49.84 | $49.56 | $49.66 | $42.91 | 205,259 |
| 2017-05-08 | $49.85 | $49.87 | $49.72 | $49.79 | $43.02 | 154,607 |
| 2017-05-05 | $49.70 | $49.84 | $49.63 | $49.84 | $43.06 | 216,761 |
| 2017-05-04 | $49.70 | $49.71 | $49.45 | $49.61 | $42.86 | 176,819 |
| 2017-05-03 | $49.57 | $49.68 | $49.46 | $49.66 | $42.91 | 516,368 |
| 2017-05-02 | $49.73 | $49.73 | $49.56 | $49.65 | $42.90 | 244,046 |
| 2017-05-01 | $49.78 | $49.80 | $49.60 | $49.70 | $42.94 | 291,693 |
| 2017-04-28 | $49.92 | $49.92 | $49.65 | $49.68 | $42.92 | 270,028 |
| 2017-04-27 | $50.04 | $50.04 | $49.78 | $49.91 | $43.12 | 271,988 |
| 2017-04-26 | $50.02 | $50.24 | $49.96 | $49.98 | $43.18 | 260,971 |
| 2017-04-25 | $49.93 | $50.12 | $49.93 | $50.04 | $43.24 | 811,272 |
| 2017-04-24 | $49.70 | $49.81 | $49.64 | $49.74 | $42.98 | 206,746 |
| 2017-04-21 | $49.38 | $49.38 | $49.12 | $49.19 | $42.50 | 358,120 |
| 2017-04-20 | $49.13 | $49.45 | $49.06 | $49.35 | $42.64 | 468,229 |
| 2017-04-19 | $49.32 | $49.35 | $48.95 | $49.02 | $42.35 | 345,811 |
| 2017-04-18 | $49.19 | $49.30 | $49.04 | $49.21 | $42.52 | 275,337 |
| 2017-04-17 | $49.04 | $49.36 | $48.99 | $49.36 | $42.65 | 228,728 |
| 2017-04-13 | $49.27 | $49.38 | $48.96 | $48.96 | $42.30 | 351,891 |
| 2017-04-12 | $49.49 | $49.49 | $49.28 | $49.35 | $42.64 | 287,601 |
| 2017-04-11 | $49.48 | $49.52 | $49.16 | $49.52 | $42.79 | 372,865 |
| 2017-04-10 | $49.59 | $49.72 | $49.42 | $49.54 | $42.80 | 887,248 |
| 2017-04-07 | $49.54 | $49.70 | $49.45 | $49.54 | $42.80 | 1,022,739 |
| 2017-04-06 | $49.47 | $49.71 | $49.37 | $49.59 | $42.85 | 696,559 |
| 2017-04-05 | $49.83 | $50.06 | $49.43 | $49.46 | $42.73 | 280,379 |
| 2017-04-04 | $49.49 | $49.65 | $49.41 | $49.65 | $42.90 | 298,713 |
| 2017-04-03 | $49.73 | $49.80 | $49.25 | $49.56 | $42.82 | 474,687 |
| 2017-03-31 | $49.77 | $49.87 | $49.68 | $49.68 | $42.92 | 178,849 |
| 2017-03-30 | $49.62 | $49.88 | $49.59 | $49.84 | $43.06 | 219,572 |
| 2017-03-29 | $49.55 | $49.69 | $49.48 | $49.63 | $42.88 | 389,641 |
| 2017-03-28 | $49.22 | $49.72 | $49.14 | $49.61 | $42.86 | 322,859 |
| 2017-03-27 | $48.92 | $49.33 | $48.88 | $49.29 | $42.59 | 598,742 |
| 2017-03-24 | $49.53 | $49.60 | $49.17 | $49.36 | $42.65 | 283,491 |
| 2017-03-23 | $49.36 | $49.70 | $49.32 | $49.41 | $42.69 | 271,248 |
| 2017-03-22 | $49.34 | $49.49 | $49.21 | $49.44 | $42.72 | 246,762 |
| 2017-03-21 | $50.15 | $50.18 | $49.34 | $49.37 | $42.66 | 282,637 |
| 2017-03-20 | $50.11 | $50.15 | $49.94 | $50.00 | $43.20 | 199,853 |
| 2017-03-17 | $50.59 | $50.61 | $50.44 | $50.44 | $43.32 | 250,519 |
| 2017-03-16 | $50.68 | $50.68 | $50.42 | $50.51 | $43.38 | 241,220 |
| 2017-03-15 | $50.23 | $50.66 | $50.22 | $50.57 | $43.43 | 331,108 |
| 2017-03-14 | $50.18 | $50.18 | $49.95 | $50.11 | $43.04 | 247,588 |
| 2017-03-13 | $50.34 | $50.34 | $50.20 | $50.29 | $43.19 | 365,382 |
| 2017-03-10 | $50.33 | $50.37 | $50.09 | $50.33 | $43.23 | 282,965 |
| 2017-03-09 | $50.10 | $50.22 | $49.90 | $50.11 | $43.04 | 335,431 |
| 2017-03-08 | $50.28 | $50.31 | $50.02 | $50.05 | $42.99 | 287,323 |
| 2017-03-07 | $50.26 | $50.33 | $50.17 | $50.21 | $43.12 | 298,420 |
| 2017-03-06 | $50.35 | $50.45 | $50.22 | $50.38 | $43.27 | 287,049 |
| 2017-03-03 | $50.53 | $50.56 | $50.41 | $50.52 | $43.39 | 374,951 |
| 2017-03-02 | $50.79 | $50.79 | $50.50 | $50.53 | $43.40 | 279,557 |
| 2017-03-01 | $50.54 | $50.96 | $50.52 | $50.84 | $43.66 | 295,146 |
| 2017-02-28 | $50.15 | $50.24 | $50.08 | $50.15 | $43.07 | 408,028 |
| 2017-02-27 | $50.21 | $50.30 | $50.15 | $50.25 | $43.16 | 309,963 |
| 2017-02-24 | $49.99 | $50.22 | $49.99 | $50.22 | $43.13 | 272,895 |
| 2017-02-23 | $50.19 | $50.27 | $50.01 | $50.20 | $43.11 | 206,164 |
| 2017-02-22 | $50.08 | $50.15 | $50.01 | $50.08 | $43.01 | 611,130 |
| 2017-02-21 | $49.96 | $50.21 | $49.91 | $50.14 | $43.06 | 284,713 |
| 2017-02-17 | $49.60 | $49.84 | $49.58 | $49.84 | $42.81 | 293,518 |
| 2017-02-16 | $49.77 | $49.83 | $49.61 | $49.77 | $42.75 | 325,167 |
| 2017-02-15 | $49.52 | $49.83 | $49.46 | $49.78 | $42.75 | 197,994 |
| 2017-02-14 | $49.32 | $49.56 | $49.21 | $49.56 | $42.56 | 213,398 |
| 2017-02-13 | $49.20 | $49.42 | $49.17 | $49.34 | $42.38 | 232,096 |
| 2017-02-10 | $49.00 | $49.13 | $48.93 | $49.07 | $42.14 | 283,217 |
| 2017-02-09 | $48.70 | $48.97 | $48.70 | $48.91 | $42.01 | 283,360 |
| 2017-02-08 | $48.58 | $48.65 | $48.46 | $48.62 | $41.76 | 282,225 |
| 2017-02-07 | $48.75 | $48.77 | $48.56 | $48.62 | $41.76 | 644,447 |
| 2017-02-06 | $48.73 | $48.78 | $48.59 | $48.68 | $41.81 | 240,070 |
| 2017-02-03 | $48.65 | $48.81 | $48.56 | $48.79 | $41.90 | 294,707 |
| 2017-02-02 | $48.18 | $48.39 | $48.13 | $48.36 | $41.53 | 319,004 |
| 2017-02-01 | $48.52 | $48.55 | $48.16 | $48.28 | $41.47 | 322,066 |
| 2017-01-31 | $48.35 | $48.42 | $48.18 | $48.41 | $41.58 | 299,732 |
| 2017-01-30 | $48.57 | $48.57 | $48.19 | $48.42 | $41.59 | 775,683 |
| 2017-01-27 | $48.79 | $48.79 | $48.66 | $48.71 | $41.83 | 316,586 |
| 2017-01-26 | $48.79 | $48.83 | $48.67 | $48.73 | $41.85 | 287,439 |
| 2017-01-25 | $48.68 | $48.82 | $48.62 | $48.79 | $41.90 | 252,485 |
| 2017-01-24 | $48.17 | $48.53 | $48.13 | $48.46 | $41.62 | 354,856 |
| 2017-01-23 | $48.21 | $48.24 | $47.94 | $48.10 | $41.31 | 248,043 |
| 2017-01-20 | $48.15 | $48.33 | $48.08 | $48.24 | $41.43 | 690,859 |
| 2017-01-19 | $48.26 | $48.29 | $47.91 | $48.04 | $41.26 | 234,559 |
| 2017-01-18 | $48.22 | $48.24 | $48.09 | $48.24 | $41.43 | 232,011 |
| 2017-01-17 | $48.21 | $48.28 | $48.05 | $48.15 | $41.36 | 339,117 |
| 2017-01-13 | $48.31 | $48.43 | $48.24 | $48.35 | $41.53 | 293,000 |
| 2017-01-12 | $48.33 | $48.33 | $47.94 | $48.28 | $41.47 | 271,216 |
| 2017-01-11 | $48.22 | $48.40 | $48.12 | $48.40 | $41.57 | 295,234 |
| 2017-01-10 | $48.30 | $48.47 | $48.16 | $48.25 | $41.44 | 252,554 |
| 2017-01-09 | $48.50 | $48.50 | $48.26 | $48.27 | $41.46 | 306,814 |
| 2017-01-06 | $48.53 | $48.66 | $48.35 | $48.55 | $41.70 | 282,951 |
| 2017-01-05 | $48.60 | $48.61 | $48.34 | $48.50 | $41.65 | 448,671 |
| 2017-01-04 | $48.45 | $48.68 | $48.45 | $48.65 | $41.78 | 1,033,859 |
| 2017-01-03 | $48.42 | $48.54 | $48.14 | $48.43 | $41.59 | 541,330 |
| 2016-12-30 | $48.32 | $48.32 | $47.95 | $48.09 | $41.30 | 309,639 |
| 2016-12-29 | $48.22 | $48.31 | $48.12 | $48.23 | $41.42 | 312,633 |
| 2016-12-28 | $48.61 | $48.66 | $48.19 | $48.19 | $41.39 | 312,491 |
| 2016-12-27 | $48.58 | $48.66 | $48.57 | $48.60 | $41.74 | 523,747 |
| 2016-12-23 | $48.47 | $48.54 | $48.43 | $48.54 | $41.69 | 192,650 |
| 2016-12-22 | $48.47 | $48.51 | $48.38 | $48.48 | $41.64 | 184,601 |
| 2016-12-21 | $48.61 | $48.63 | $48.48 | $48.48 | $41.64 | 363,000 |
| 2016-12-20 | $48.56 | $48.63 | $48.49 | $48.61 | $41.75 | 247,878 |
| 2016-12-19 | $48.29 | $48.46 | $48.29 | $48.42 | $41.59 | 284,395 |
| 2016-12-16 | $48.90 | $48.92 | $48.64 | $48.71 | $41.46 | 231,804 |
| 2016-12-15 | $48.58 | $48.96 | $48.54 | $48.76 | $41.51 | 393,820 |
| 2016-12-14 | $48.92 | $49.05 | $48.42 | $48.54 | $41.32 | 441,630 |
| 2016-12-13 | $48.88 | $49.06 | $48.77 | $48.99 | $41.70 | 412,105 |
| 2016-12-12 | $48.70 | $48.89 | $48.62 | $48.69 | $41.45 | 410,612 |
| 2016-12-09 | $48.40 | $48.68 | $48.38 | $48.65 | $41.41 | 315,579 |
| 2016-12-08 | $48.25 | $48.54 | $48.17 | $48.39 | $41.19 | 395,403 |
| 2016-12-07 | $47.59 | $48.26 | $47.55 | $48.25 | $41.07 | 295,924 |
| 2016-12-06 | $47.46 | $47.60 | $47.33 | $47.59 | $40.51 | 379,546 |
| 2016-12-05 | $47.28 | $47.45 | $47.26 | $47.38 | $40.33 | 462,338 |
| 2016-12-02 | $47.15 | $47.22 | $47.01 | $47.09 | $40.09 | 777,490 |
| 2016-12-01 | $47.30 | $47.30 | $47.01 | $47.10 | $40.09 | 1,047,808 |
| 2016-11-30 | $47.42 | $47.42 | $47.18 | $47.18 | $40.16 | 340,167 |
| 2016-11-29 | $47.10 | $47.29 | $47.06 | $47.16 | $40.14 | 172,174 |
| 2016-11-28 | $47.26 | $47.32 | $47.11 | $47.15 | $40.14 | 209,314 |
| 2016-11-25 | $47.12 | $47.32 | $47.12 | $47.31 | $40.27 | 139,781 |
| 2016-11-23 | $46.91 | $47.12 | $46.90 | $47.11 | $40.10 | 348,968 |
| 2016-11-22 | $47.04 | $47.12 | $46.89 | $47.08 | $40.08 | 339,450 |
| 2016-11-21 | $46.79 | $46.94 | $46.72 | $46.94 | $39.96 | 1,033,189 |
| 2016-11-18 | $46.69 | $46.70 | $46.55 | $46.61 | $39.68 | 224,019 |
| 2016-11-17 | $46.49 | $46.71 | $46.49 | $46.66 | $39.72 | 220,447 |
| 2016-11-16 | $46.60 | $46.60 | $46.37 | $46.50 | $39.58 | 193,312 |
| 2016-11-15 | $46.30 | $46.68 | $46.28 | $46.68 | $39.74 | 323,848 |
| 2016-11-14 | $46.18 | $46.37 | $46.11 | $46.32 | $39.43 | 484,130 |
| 2016-11-11 | $45.98 | $46.13 | $45.83 | $46.08 | $39.23 | 581,717 |
| 2016-11-10 | $46.21 | $46.35 | $45.85 | $46.12 | $39.26 | 345,787 |
| 2016-11-09 | $45.18 | $46.15 | $45.10 | $45.97 | $39.13 | 465,109 |
| 2016-11-08 | $45.11 | $45.53 | $45.09 | $45.40 | $38.65 | 217,393 |
| 2016-11-07 | $44.75 | $45.18 | $44.75 | $45.16 | $38.44 | 247,977 |
| 2016-11-04 | $44.34 | $44.51 | $44.23 | $44.24 | $37.66 | 163,046 |
| 2016-11-03 | $44.56 | $44.59 | $44.28 | $44.36 | $37.76 | 126,588 |
| 2016-11-02 | $44.61 | $44.68 | $44.34 | $44.44 | $37.83 | 190,020 |
| 2016-11-01 | $45.04 | $45.11 | $44.45 | $44.72 | $38.07 | 215,913 |
| 2016-10-31 | $45.00 | $45.14 | $44.98 | $45.02 | $38.32 | 421,531 |
| 2016-10-28 | $45.05 | $45.25 | $44.81 | $44.96 | $38.27 | 218,718 |
| 2016-10-27 | $45.30 | $45.30 | $44.98 | $45.02 | $38.32 | 169,816 |
| 2016-10-26 | $44.92 | $45.21 | $44.90 | $45.11 | $38.40 | 231,231 |
| 2016-10-25 | $45.06 | $45.19 | $45.00 | $45.06 | $38.36 | 162,865 |
| 2016-10-24 | $45.07 | $45.19 | $44.96 | $45.07 | $38.37 | 211,590 |
| 2016-10-21 | $44.77 | $44.97 | $44.74 | $44.92 | $38.24 | 182,932 |
| 2016-10-20 | $44.93 | $45.05 | $44.74 | $44.91 | $38.23 | 210,563 |
| 2016-10-19 | $44.94 | $45.09 | $44.88 | $45.00 | $38.31 | 143,696 |
| 2016-10-18 | $45.10 | $45.10 | $44.85 | $44.94 | $38.25 | 335,577 |
| 2016-10-17 | $44.80 | $44.90 | $44.69 | $44.75 | $38.09 | 252,512 |
| 2016-10-14 | $45.09 | $45.18 | $44.85 | $44.86 | $38.19 | 177,325 |
| 2016-10-13 | $44.69 | $44.94 | $44.45 | $44.83 | $38.16 | 238,572 |
| 2016-10-12 | $44.91 | $45.06 | $44.79 | $44.97 | $38.28 | 207,863 |
| 2016-10-11 | $45.38 | $45.38 | $44.75 | $44.92 | $38.24 | 258,914 |
| 2016-10-10 | $45.45 | $45.60 | $45.42 | $45.46 | $38.70 | 150,870 |
| 2016-10-07 | $45.50 | $45.50 | $45.10 | $45.33 | $38.59 | 202,487 |
| 2016-10-06 | $45.36 | $45.46 | $45.19 | $45.44 | $38.68 | 98,016 |
| 2016-10-05 | $45.28 | $45.50 | $45.28 | $45.41 | $38.66 | 160,382 |
| 2016-10-04 | $45.47 | $45.48 | $45.02 | $45.12 | $38.41 | 396,302 |
| 2016-10-03 | $45.48 | $45.48 | $45.30 | $45.43 | $38.67 | 175,948 |
| 2016-09-30 | $45.42 | $45.73 | $45.42 | $45.56 | $38.78 | 185,580 |
| 2016-09-29 | $45.58 | $45.71 | $45.08 | $45.23 | $38.50 | 316,162 |
| 2016-09-28 | $45.46 | $45.70 | $45.17 | $45.68 | $38.88 | 261,026 |
| 2016-09-27 | $45.08 | $45.40 | $44.99 | $45.36 | $38.61 | 125,180 |
| 2016-09-26 | $45.29 | $45.34 | $45.05 | $45.09 | $38.38 | 328,293 |
| 2016-09-23 | $45.63 | $45.66 | $45.47 | $45.48 | $38.71 | 148,004 |
| 2016-09-22 | $45.64 | $45.79 | $45.61 | $45.68 | $38.88 | 146,407 |
| 2016-09-21 | $45.08 | $45.49 | $44.98 | $45.45 | $38.69 | 102,954 |
| 2016-09-20 | $45.19 | $45.21 | $44.93 | $44.93 | $38.25 | 150,985 |
| 2016-09-19 | $45.08 | $45.25 | $44.89 | $44.97 | $38.28 | 304,960 |
| 2016-09-16 | $45.24 | $45.29 | $45.00 | $45.16 | $38.24 | 111,289 |
| 2016-09-15 | $44.89 | $45.43 | $44.84 | $45.35 | $38.40 | 225,724 |
| 2016-09-14 | $45.03 | $45.31 | $44.83 | $44.94 | $38.05 | 193,115 |
| 2016-09-13 | $45.41 | $45.45 | $44.92 | $45.06 | $38.15 | 201,218 |
| 2016-09-12 | $45.01 | $45.87 | $44.93 | $45.79 | $38.77 | 1,392,537 |
| 2016-09-09 | $45.99 | $45.99 | $45.17 | $45.17 | $38.25 | 190,530 |
| 2016-09-08 | $46.28 | $46.35 | $46.20 | $46.30 | $39.20 | 125,754 |
| 2016-09-07 | $46.32 | $46.36 | $46.19 | $46.33 | $39.23 | 143,318 |
| 2016-09-06 | $46.27 | $46.36 | $46.12 | $46.36 | $39.25 | 313,013 |
| 2016-09-02 | $46.11 | $46.30 | $46.08 | $46.21 | $39.13 | 437,038 |
| 2016-09-01 | $46.02 | $46.04 | $45.68 | $45.95 | $38.91 | 404,127 |
| 2016-08-31 | $46.02 | $46.06 | $45.79 | $46.00 | $38.95 | 162,726 |
| 2016-08-30 | $46.13 | $46.22 | $45.98 | $46.09 | $39.03 | 115,951 |
| 2016-08-29 | $45.87 | $46.20 | $45.87 | $46.15 | $39.08 | 102,216 |
| 2016-08-26 | $46.00 | $46.26 | $45.67 | $45.82 | $38.80 | 142,593 |
| 2016-08-25 | $45.88 | $46.06 | $45.87 | $45.96 | $38.92 | 216,518 |
| 2016-08-24 | $46.05 | $46.10 | $45.88 | $45.95 | $38.91 | 132,336 |
| 2016-08-23 | $46.14 | $46.24 | $46.09 | $46.10 | $39.03 | 138,666 |
| 2016-08-22 | $46.01 | $46.08 | $45.88 | $46.03 | $38.98 | 116,240 |
| 2016-08-19 | $46.08 | $46.08 | $45.90 | $46.03 | $38.98 | 204,042 |
| 2016-08-18 | $46.04 | $46.16 | $45.98 | $46.16 | $39.09 | 131,382 |
| 2016-08-17 | $45.89 | $46.03 | $45.72 | $46.02 | $38.97 | 109,050 |
| 2016-08-16 | $46.08 | $46.08 | $45.90 | $45.92 | $38.88 | 117,567 |
| 2016-08-15 | $46.12 | $46.26 | $46.12 | $46.15 | $39.08 | 171,189 |
| 2016-08-12 | $46.01 | $46.11 | $45.98 | $46.05 | $38.99 | 569,383 |
| 2016-08-11 | $46.01 | $46.15 | $45.99 | $46.11 | $39.04 | 446,088 |
| 2016-08-10 | $46.05 | $46.10 | $45.83 | $45.91 | $38.87 | 159,973 |
| 2016-08-09 | $46.09 | $46.15 | $45.97 | $46.03 | $38.98 | 114,464 |
| 2016-08-08 | $46.06 | $46.10 | $45.98 | $46.04 | $38.98 | 188,249 |
| 2016-08-05 | $45.85 | $46.05 | $45.83 | $46.05 | $38.99 | 154,866 |
| 2016-08-04 | $45.77 | $45.82 | $45.69 | $45.75 | $38.74 | 78,437 |
| 2016-08-03 | $45.61 | $45.74 | $45.55 | $45.74 | $38.73 | 154,802 |
| 2016-08-02 | $45.80 | $45.88 | $45.41 | $45.61 | $38.62 | 149,935 |
| 2016-08-01 | $45.99 | $46.05 | $45.80 | $45.88 | $38.85 | 183,744 |
| 2016-07-29 | $45.85 | $46.07 | $45.78 | $46.00 | $38.95 | 136,984 |
| 2016-07-28 | $45.85 | $45.99 | $45.71 | $45.93 | $38.89 | 114,835 |
| 2016-07-27 | $46.16 | $46.16 | $45.75 | $45.94 | $38.90 | 304,890 |
| 2016-07-26 | $46.15 | $46.25 | $45.99 | $46.14 | $39.07 | 436,424 |
| 2016-07-25 | $46.23 | $46.28 | $45.99 | $46.13 | $39.06 | 179,911 |
| 2016-07-22 | $46.01 | $46.27 | $46.01 | $46.26 | $39.17 | 348,598 |
| 2016-07-21 | $46.13 | $46.20 | $45.92 | $46.04 | $38.98 | 258,175 |
| 2016-07-20 | $46.22 | $46.27 | $46.08 | $46.20 | $39.12 | 290,045 |
| 2016-07-19 | $45.99 | $46.05 | $45.93 | $46.02 | $38.97 | 229,770 |
| 2016-07-18 | $46.08 | $46.14 | $46.00 | $46.10 | $39.03 | 210,563 |
| 2016-07-15 | $46.25 | $46.25 | $45.89 | $46.05 | $38.99 | 166,424 |
| 2016-07-14 | $46.10 | $46.20 | $46.00 | $46.08 | $39.02 | 212,460 |
| 2016-07-13 | $45.76 | $45.89 | $45.69 | $45.85 | $38.82 | 311,546 |
| 2016-07-12 | $45.72 | $45.86 | $45.65 | $45.78 | $38.76 | 405,698 |
| 2016-07-11 | $45.41 | $45.59 | $45.37 | $45.48 | $38.51 | 405,611 |
| 2016-07-08 | $44.95 | $45.34 | $44.95 | $45.31 | $38.37 | 179,906 |
| 2016-07-07 | $44.83 | $44.95 | $44.50 | $44.66 | $37.82 | 209,267 |
| 2016-07-06 | $44.38 | $44.77 | $44.19 | $44.76 | $37.90 | 468,333 |
| 2016-07-05 | $44.64 | $44.64 | $44.40 | $44.51 | $37.69 | 221,675 |
| 2016-07-01 | $44.78 | $44.90 | $44.74 | $44.83 | $37.96 | 558,843 |
| 2016-06-30 | $44.15 | $44.79 | $44.07 | $44.79 | $37.93 | 401,361 |
| 2016-06-29 | $43.66 | $44.08 | $43.60 | $44.05 | $37.30 | 808,770 |
| 2016-06-28 | $43.03 | $43.29 | $42.88 | $43.29 | $36.66 | 642,504 |
| 2016-06-27 | $42.98 | $43.07 | $42.42 | $42.62 | $36.09 | 617,048 |
| 2016-06-24 | $43.39 | $44.10 | $43.23 | $43.33 | $36.69 | 479,965 |
| 2016-06-23 | $44.64 | $44.84 | $44.57 | $44.84 | $37.97 | 201,599 |
| 2016-06-22 | $44.38 | $44.54 | $44.25 | $44.26 | $37.48 | 220,052 |
| 2016-06-21 | $44.29 | $44.44 | $44.19 | $44.33 | $37.54 | 109,796 |
| 2016-06-20 | $44.43 | $44.51 | $44.16 | $44.16 | $37.39 | 209,428 |
| 2016-06-17 | $44.30 | $44.30 | $44.04 | $44.23 | $37.21 | 173,860 |
| 2016-06-16 | $43.93 | $44.32 | $43.70 | $44.31 | $37.28 | 182,981 |
| 2016-06-15 | $44.24 | $44.39 | $44.05 | $44.09 | $37.09 | 445,607 |
| 2016-06-14 | $44.18 | $44.24 | $43.94 | $44.15 | $37.14 | 253,853 |
| 2016-06-13 | $44.40 | $44.62 | $44.23 | $44.23 | $37.21 | 117,836 |
| 2016-06-10 | $44.61 | $44.74 | $44.46 | $44.60 | $37.52 | 150,023 |
| 2016-06-09 | $44.80 | $44.95 | $44.70 | $44.91 | $37.78 | 93,918 |
| 2016-06-08 | $44.86 | $44.99 | $44.86 | $44.97 | $37.83 | 181,499 |
| 2016-06-07 | $44.82 | $44.99 | $44.75 | $44.85 | $37.73 | 106,171 |
| 2016-06-06 | $44.65 | $44.84 | $44.60 | $44.74 | $37.64 | 181,399 |
| 2016-06-03 | $44.49 | $44.62 | $44.26 | $44.56 | $37.49 | 89,082 |
| 2016-06-02 | $44.42 | $44.66 | $44.35 | $44.66 | $37.57 | 170,260 |
| 2016-06-01 | $44.24 | $44.56 | $44.18 | $44.52 | $37.45 | 370,251 |
| 2016-05-31 | $44.51 | $44.59 | $44.25 | $44.43 | $37.38 | 165,236 |
| 2016-05-27 | $44.33 | $44.46 | $44.32 | $44.46 | $37.40 | 150,980 |
| 2016-05-26 | $44.27 | $44.35 | $44.19 | $44.27 | $37.24 | 366,017 |
| 2016-05-25 | $44.16 | $44.38 | $44.11 | $44.28 | $37.25 | 135,455 |
| 2016-05-24 | $43.64 | $44.01 | $43.64 | $43.95 | $36.97 | 121,540 |
| 2016-05-23 | $43.46 | $43.55 | $43.39 | $43.40 | $36.51 | 154,358 |
| 2016-05-20 | $43.48 | $43.64 | $43.42 | $43.51 | $36.60 | 188,727 |
| 2016-05-19 | $43.20 | $43.33 | $42.98 | $43.31 | $36.44 | 532,788 |
| 2016-05-18 | $43.28 | $43.70 | $43.15 | $43.40 | $36.51 | 183,840 |
| 2016-05-17 | $43.73 | $43.77 | $43.30 | $43.43 | $36.54 | 230,279 |
| 2016-05-16 | $43.45 | $43.94 | $43.43 | $43.86 | $36.90 | 98,045 |
| 2016-05-13 | $43.85 | $43.90 | $43.40 | $43.46 | $36.56 | 343,544 |
| 2016-05-12 | $43.97 | $44.03 | $43.65 | $43.87 | $36.91 | 221,800 |
| 2016-05-11 | $43.96 | $44.12 | $43.81 | $43.81 | $36.86 | 165,172 |
| 2016-05-10 | $43.75 | $44.10 | $43.73 | $44.08 | $37.08 | 210,931 |
| 2016-05-09 | $43.57 | $43.70 | $43.44 | $43.59 | $36.67 | 315,168 |
| 2016-05-06 | $43.27 | $43.62 | $43.25 | $43.62 | $36.70 | 191,201 |
| 2016-05-05 | $43.53 | $43.66 | $43.34 | $43.43 | $36.54 | 127,484 |
| 2016-05-04 | $43.42 | $43.58 | $43.32 | $43.44 | $36.54 | 358,278 |
| 2016-05-03 | $43.75 | $43.75 | $43.46 | $43.66 | $36.73 | 220,571 |
| 2016-05-02 | $43.86 | $44.08 | $43.76 | $44.03 | $37.04 | 129,557 |
| 2016-04-29 | $43.86 | $43.89 | $43.47 | $43.76 | $36.81 | 275,343 |
| 2016-04-28 | $44.11 | $44.34 | $43.87 | $43.98 | $37.00 | 181,532 |
| 2016-04-27 | $44.12 | $44.41 | $44.07 | $44.32 | $37.28 | 209,010 |
| 2016-04-26 | $44.08 | $44.16 | $43.96 | $44.09 | $37.09 | 184,926 |
| 2016-04-25 | $43.87 | $43.95 | $43.71 | $43.95 | $36.97 | 1,099,293 |
| 2016-04-22 | $43.84 | $44.04 | $43.81 | $44.02 | $37.03 | 190,474 |
| 2016-04-21 | $44.20 | $44.23 | $43.84 | $43.91 | $36.94 | 141,968 |
| 2016-04-20 | $44.28 | $44.40 | $44.12 | $44.23 | $37.21 | 244,655 |
| 2016-04-19 | $44.13 | $44.29 | $44.07 | $44.23 | $37.21 | 276,708 |
| 2016-04-18 | $43.57 | $44.03 | $43.53 | $43.99 | $37.01 | 182,344 |
| 2016-04-15 | $43.73 | $43.75 | $43.60 | $43.70 | $36.76 | 134,212 |
| 2016-04-14 | $43.68 | $43.82 | $43.64 | $43.71 | $36.77 | 117,510 |
| 2016-04-13 | $43.60 | $43.74 | $43.47 | $43.73 | $36.79 | 213,153 |
| 2016-04-12 | $43.00 | $43.41 | $42.92 | $43.33 | $36.45 | 470,316 |
| 2016-04-11 | $43.13 | $43.32 | $42.92 | $42.93 | $36.11 | 189,688 |
| 2016-04-08 | $43.12 | $43.23 | $42.87 | $43.00 | $36.17 | 379,204 |
| 2016-04-07 | $42.99 | $43.09 | $42.65 | $42.83 | $36.03 | 160,536 |
| 2016-04-06 | $42.95 | $43.29 | $42.80 | $43.28 | $36.41 | 289,264 |
| 2016-04-05 | $43.04 | $43.12 | $42.86 | $42.91 | $36.10 | 282,544 |
| 2016-04-04 | $43.42 | $43.44 | $43.23 | $43.30 | $36.43 | 358,111 |
| 2016-04-01 | $42.92 | $43.47 | $42.89 | $43.43 | $36.54 | 172,271 |
| 2016-03-31 | $43.27 | $43.38 | $43.15 | $43.20 | $36.34 | 185,436 |
| 2016-03-30 | $43.30 | $43.44 | $43.22 | $43.27 | $36.40 | 326,807 |
| 2016-03-29 | $42.69 | $43.12 | $42.59 | $43.11 | $36.27 | 1,261,557 |
| 2016-03-28 | $42.84 | $42.88 | $42.65 | $42.79 | $36.00 | 873,548 |
| 2016-03-24 | $42.53 | $42.74 | $42.45 | $42.72 | $35.94 | 355,116 |
| 2016-03-23 | $42.99 | $42.99 | $42.75 | $42.78 | $35.99 | 223,010 |
| 2016-03-22 | $42.94 | $43.17 | $42.85 | $43.03 | $36.20 | 199,471 |
| 2016-03-21 | $42.96 | $43.15 | $42.92 | $43.09 | $36.25 | 166,329 |
| 2016-03-18 | $43.41 | $43.49 | $43.29 | $43.40 | $36.25 | 206,826 |
| 2016-03-17 | $42.86 | $43.34 | $42.78 | $43.24 | $36.11 | 169,146 |
| 2016-03-16 | $42.58 | $42.97 | $42.53 | $42.89 | $35.82 | 260,286 |
| 2016-03-15 | $42.45 | $42.67 | $42.43 | $42.67 | $35.64 | 201,398 |
| 2016-03-14 | $42.73 | $42.85 | $42.58 | $42.75 | $35.70 | 152,848 |
| 2016-03-11 | $42.56 | $42.86 | $42.54 | $42.85 | $35.79 | 253,304 |
| 2016-03-10 | $42.34 | $42.53 | $41.78 | $42.23 | $35.27 | 172,367 |
| 2016-03-09 | $42.19 | $42.32 | $42.09 | $42.23 | $35.27 | 157,092 |
| 2016-03-08 | $42.23 | $42.25 | $41.93 | $41.96 | $35.04 | 160,847 |
| 2016-03-07 | $42.06 | $42.47 | $42.01 | $42.37 | $35.39 | 432,394 |
| 2016-03-04 | $42.14 | $42.43 | $41.97 | $42.27 | $35.30 | 410,824 |
| 2016-03-03 | $41.86 | $42.10 | $41.71 | $42.10 | $35.16 | 100,401 |
| 2016-03-02 | $41.52 | $41.91 | $41.45 | $41.91 | $35.00 | 365,472 |
| 2016-03-01 | $41.00 | $41.57 | $40.91 | $41.55 | $34.70 | 221,804 |
| 2016-02-29 | $41.00 | $41.24 | $40.68 | $40.68 | $33.97 | 155,992 |
| 2016-02-26 | $41.40 | $41.40 | $41.01 | $41.02 | $34.26 | 264,304 |
| 2016-02-25 | $40.80 | $41.19 | $40.69 | $41.19 | $34.40 | 99,824 |
| 2016-02-24 | $40.20 | $40.74 | $39.97 | $40.69 | $33.98 | 263,692 |
| 2016-02-23 | $40.90 | $40.91 | $40.51 | $40.55 | $33.87 | 214,747 |
| 2016-02-22 | $40.94 | $41.10 | $40.91 |