Stifel Financial Corp (SF) Exchange: NYSE
Data as of April 24, 2024
$78.28 ($0.40) 0.51%
Stifel Financial Corp - Daily Information
Click for more stock information on Stifel Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $77.30 |
| Previous Close | $78.28 |
| High | $79.23 |
| Low | $75.74 |
| Adjusted Open | $77.30 |
| Previous Adjusted Close | $78.28 |
| Adjusted High | $79.23 |
| Adjusted Low | $75.74 |
About Stifel Financial Corp (SF)
Stifel Financial Corp. is a full service financial services firm founded in 1890 and has been operating as a publically traded company since 1990 (NYSE:SF). It is a leading investment banking, wealth management, and financial services firm with over 11,000 employees represented in 400 offices in the US, UK and Canada. The company provides a complete range of investment banking, wealth management, equity brokerage, capital markets and trust services. Stifelâs success can be attributed to its expertise in defending and growing its clientsâ wealth and its strong and diverse team of experienced professionals. Over its 130-year history, the firm has continued to grow and evolve, from early days as a St. Louis-based regional brokerage firm to todayâs global, publicly traded, full-service financial services company.
Invest in Stifel Financial Corp (SF)
Historical Stock Data for Stifel Financial Corp (SF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $77.30 | $79.23 | $75.74 | $78.28 | $78.28 | 792,515 |
| 2024-04-23 | $77.32 | $78.49 | $76.85 | $77.88 | $77.88 | 906,339 |
| 2024-04-22 | $75.74 | $77.59 | $75.51 | $77.25 | $77.25 | 541,352 |
| 2024-04-19 | $74.88 | $75.76 | $74.69 | $75.31 | $75.31 | 702,705 |
| 2024-04-18 | $74.80 | $75.64 | $74.45 | $74.88 | $74.88 | 412,380 |
| 2024-04-17 | $75.03 | $75.33 | $74.24 | $74.41 | $74.41 | 456,740 |
| 2024-04-16 | $74.39 | $74.89 | $73.58 | $74.35 | $74.35 | 577,848 |
| 2024-04-15 | $75.69 | $76.12 | $74.12 | $74.38 | $74.38 | 880,540 |
| 2024-04-12 | $74.43 | $74.98 | $73.51 | $74.52 | $74.52 | 434,200 |
| 2024-04-11 | $75.94 | $76.07 | $74.93 | $75.19 | $75.19 | 341,540 |
| 2024-04-10 | $76.33 | $76.93 | $75.68 | $75.97 | $75.97 | 472,879 |
| 2024-04-09 | $77.66 | $78.04 | $76.61 | $77.49 | $77.49 | 567,618 |
| 2024-04-08 | $77.48 | $78.07 | $77.23 | $77.74 | $77.74 | 294,883 |
| 2024-04-05 | $76.26 | $77.25 | $76.11 | $77.01 | $77.01 | 338,346 |
| 2024-04-04 | $77.80 | $78.19 | $75.95 | $76.03 | $76.03 | 885,753 |
| 2024-04-03 | $76.51 | $77.71 | $76.51 | $77.06 | $77.06 | 425,817 |
| 2024-04-02 | $76.89 | $76.96 | $76.10 | $76.59 | $76.59 | 392,974 |
| 2024-04-01 | $78.17 | $78.17 | $76.94 | $77.29 | $77.29 | 578,613 |
| 2024-03-28 | $76.93 | $78.33 | $76.93 | $78.17 | $78.17 | 661,203 |
| 2024-03-27 | $76.42 | $76.73 | $75.90 | $76.67 | $76.67 | 376,001 |
| 2024-03-26 | $76.46 | $76.85 | $75.77 | $75.83 | $75.83 | 408,526 |
| 2024-03-25 | $75.76 | $76.42 | $75.72 | $76.14 | $76.14 | 477,420 |
| 2024-03-22 | $77.68 | $77.68 | $75.85 | $75.88 | $75.88 | 473,708 |
| 2024-03-21 | $76.13 | $77.98 | $75.99 | $77.09 | $77.09 | 483,335 |
| 2024-03-20 | $73.74 | $75.94 | $73.74 | $75.60 | $75.60 | 587,600 |
| 2024-03-19 | $73.63 | $74.65 | $73.59 | $74.17 | $74.17 | 557,324 |
| 2024-03-18 | $73.84 | $74.27 | $73.62 | $73.74 | $73.74 | 443,115 |
| 2024-03-15 | $73.04 | $74.35 | $72.87 | $74.06 | $74.06 | 1,625,010 |
| 2024-03-14 | $74.84 | $74.84 | $72.78 | $73.55 | $73.55 | 475,165 |
| 2024-03-13 | $74.38 | $75.24 | $74.38 | $74.97 | $74.97 | 452,056 |
| 2024-03-12 | $74.52 | $74.88 | $73.62 | $74.28 | $74.28 | 402,774 |
| 2024-03-11 | $74.61 | $74.83 | $73.63 | $74.26 | $74.26 | 407,368 |
| 2024-03-08 | $75.51 | $76.16 | $75.13 | $75.22 | $75.22 | 516,855 |
| 2024-03-07 | $75.31 | $75.56 | $74.92 | $75.41 | $75.41 | 358,217 |
| 2024-03-06 | $75.71 | $75.71 | $74.41 | $74.92 | $74.92 | 379,198 |
| 2024-03-05 | $75.32 | $76.34 | $75.25 | $75.49 | $75.49 | 419,827 |
| 2024-03-04 | $75.70 | $77.02 | $75.48 | $75.76 | $75.76 | 379,422 |
| 2024-03-01 | $75.83 | $76.00 | $74.78 | $75.45 | $75.45 | 378,254 |
| 2024-02-29 | $76.07 | $76.72 | $75.37 | $75.86 | $75.86 | 793,233 |
| 2024-02-28 | $75.93 | $76.52 | $75.93 | $76.07 | $76.07 | 433,172 |
| 2024-02-27 | $76.55 | $76.57 | $75.93 | $76.32 | $76.32 | 387,353 |
| 2024-02-26 | $76.26 | $77.05 | $75.93 | $76.22 | $76.22 | 359,309 |
| 2024-02-23 | $76.67 | $77.62 | $76.52 | $76.55 | $76.55 | 302,381 |
| 2024-02-22 | $75.88 | $76.99 | $75.83 | $76.56 | $76.56 | 340,513 |
| 2024-02-21 | $75.33 | $75.82 | $74.99 | $75.26 | $75.26 | 594,966 |
| 2024-02-20 | $76.01 | $76.62 | $75.54 | $75.67 | $75.67 | 548,536 |
| 2024-02-16 | $76.39 | $77.32 | $76.17 | $76.79 | $76.79 | 450,614 |
| 2024-02-15 | $75.61 | $76.86 | $75.61 | $76.64 | $76.64 | 383,682 |
| 2024-02-14 | $75.07 | $75.64 | $74.34 | $75.35 | $75.35 | 496,680 |
| 2024-02-13 | $75.45 | $75.52 | $73.51 | $74.45 | $74.45 | 550,276 |
| 2024-02-12 | $76.33 | $77.55 | $76.33 | $76.76 | $76.76 | 670,667 |
| 2024-02-09 | $75.93 | $76.58 | $75.60 | $76.32 | $76.32 | 611,098 |
| 2024-02-08 | $74.84 | $76.04 | $74.51 | $75.80 | $75.80 | 630,206 |
| 2024-02-07 | $74.35 | $74.87 | $73.90 | $74.71 | $74.71 | 495,583 |
| 2024-02-06 | $74.15 | $74.56 | $73.49 | $74.35 | $74.35 | 563,605 |
| 2024-02-05 | $74.11 | $74.53 | $73.25 | $74.34 | $74.34 | 715,345 |
| 2024-02-02 | $72.66 | $74.99 | $72.39 | $74.72 | $74.72 | 925,133 |
| 2024-02-01 | $73.04 | $73.29 | $71.36 | $72.86 | $72.86 | 432,654 |
| 2024-01-31 | $74.37 | $74.59 | $72.88 | $72.95 | $72.95 | 754,363 |
| 2024-01-30 | $74.32 | $74.76 | $73.99 | $74.57 | $74.57 | 550,679 |
| 2024-01-29 | $73.79 | $74.59 | $73.41 | $74.49 | $74.49 | 589,075 |
| 2024-01-26 | $74.63 | $74.82 | $73.65 | $74.02 | $74.02 | 476,779 |
| 2024-01-25 | $74.43 | $75.12 | $73.25 | $74.07 | $74.07 | 841,545 |
| 2024-01-24 | $74.00 | $74.83 | $72.06 | $73.38 | $73.38 | 1,312,399 |
| 2024-01-23 | $70.73 | $70.83 | $69.99 | $70.68 | $70.68 | 848,522 |
| 2024-01-22 | $70.00 | $70.91 | $69.72 | $70.51 | $70.51 | 897,016 |
| 2024-01-19 | $69.19 | $70.21 | $68.82 | $70.21 | $70.21 | 537,656 |
| 2024-01-18 | $69.00 | $69.46 | $68.40 | $68.93 | $68.93 | 399,806 |
| 2024-01-17 | $68.09 | $69.39 | $68.09 | $68.95 | $68.95 | 566,737 |
| 2024-01-16 | $68.47 | $69.15 | $68.18 | $69.14 | $69.14 | 498,793 |
| 2024-01-12 | $70.29 | $70.41 | $69.02 | $69.30 | $69.30 | 281,806 |
| 2024-01-11 | $69.66 | $69.80 | $68.80 | $69.70 | $69.70 | 392,616 |
| 2024-01-10 | $69.61 | $69.86 | $69.17 | $69.59 | $69.59 | 392,689 |
| 2024-01-09 | $69.41 | $70.09 | $69.33 | $69.63 | $69.63 | 382,799 |
| 2024-01-08 | $70.24 | $70.65 | $69.69 | $70.58 | $70.58 | 321,455 |
| 2024-01-05 | $68.77 | $70.43 | $68.77 | $70.14 | $70.14 | 888,014 |
| 2024-01-04 | $68.75 | $69.56 | $68.30 | $68.84 | $68.84 | 570,854 |
| 2024-01-03 | $68.66 | $68.76 | $67.61 | $68.00 | $68.00 | 505,809 |
| 2024-01-02 | $68.87 | $69.66 | $68.59 | $69.30 | $69.30 | 408,869 |
| 2023-12-29 | $69.78 | $69.95 | $68.92 | $69.15 | $69.15 | 514,598 |
| 2023-12-28 | $69.76 | $70.07 | $69.64 | $69.94 | $69.94 | 320,055 |
| 2023-12-27 | $69.55 | $69.89 | $69.26 | $69.82 | $69.82 | 444,726 |
| 2023-12-26 | $68.69 | $69.65 | $68.69 | $69.25 | $69.25 | 321,243 |
| 2023-12-22 | $68.23 | $68.78 | $68.10 | $68.56 | $68.56 | 369,068 |
| 2023-12-21 | $67.22 | $67.97 | $66.64 | $67.91 | $67.91 | 471,631 |
| 2023-12-20 | $67.97 | $68.31 | $66.68 | $66.74 | $66.74 | 465,986 |
| 2023-12-19 | $67.14 | $68.36 | $66.99 | $68.19 | $68.19 | 420,424 |
| 2023-12-18 | $66.81 | $67.17 | $66.39 | $67.08 | $67.08 | 495,901 |
| 2023-12-15 | $67.21 | $67.50 | $65.95 | $66.59 | $66.59 | 1,384,407 |
| 2023-12-14 | $66.09 | $67.46 | $65.63 | $67.43 | $67.43 | 809,140 |
| 2023-12-13 | $64.82 | $65.90 | $64.59 | $65.37 | $65.37 | 688,027 |
| 2023-12-12 | $64.85 | $65.24 | $64.47 | $64.93 | $64.93 | 619,739 |
| 2023-12-11 | $64.87 | $65.54 | $64.85 | $64.89 | $64.89 | 493,174 |
| 2023-12-08 | $63.19 | $65.06 | $62.88 | $65.03 | $65.03 | 455,266 |
| 2023-12-07 | $63.30 | $63.64 | $63.08 | $63.29 | $63.29 | 410,999 |
| 2023-12-06 | $63.49 | $64.54 | $62.94 | $63.09 | $63.09 | 584,126 |
| 2023-12-05 | $63.60 | $63.68 | $62.79 | $62.93 | $62.93 | 490,488 |
| 2023-12-04 | $62.87 | $64.13 | $62.83 | $64.10 | $64.10 | 606,719 |
| 2023-12-01 | $60.89 | $63.03 | $60.48 | $62.95 | $62.95 | 770,480 |
| 2023-11-30 | $60.89 | $61.56 | $60.45 | $61.02 | $61.02 | 532,647 |
| 2023-11-29 | $60.53 | $61.61 | $60.44 | $61.06 | $61.06 | 638,467 |
| 2023-11-28 | $61.57 | $61.57 | $60.17 | $60.33 | $60.33 | 632,811 |
| 2023-11-27 | $61.75 | $61.75 | $61.13 | $61.53 | $61.53 | 426,528 |
| 2023-11-24 | $61.68 | $62.47 | $61.45 | $62.14 | $62.14 | 187,510 |
| 2023-11-22 | $61.93 | $62.00 | $61.31 | $61.79 | $61.79 | 437,160 |
| 2023-11-21 | $61.44 | $61.95 | $61.14 | $61.54 | $61.54 | 500,354 |
| 2023-11-20 | $61.09 | $61.86 | $60.66 | $61.52 | $61.52 | 444,713 |
| 2023-11-17 | $61.78 | $61.78 | $61.10 | $61.42 | $61.42 | 326,590 |
| 2023-11-16 | $62.45 | $62.53 | $60.87 | $61.09 | $61.09 | 338,083 |
| 2023-11-15 | $61.28 | $62.66 | $61.25 | $62.53 | $62.53 | 661,442 |
| 2023-11-14 | $61.12 | $62.29 | $61.12 | $61.20 | $61.20 | 376,979 |
| 2023-11-13 | $59.72 | $59.98 | $59.25 | $59.90 | $59.90 | 562,717 |
| 2023-11-10 | $59.52 | $60.35 | $59.41 | $60.09 | $60.09 | 446,024 |
| 2023-11-09 | $59.62 | $60.14 | $59.37 | $59.63 | $59.63 | 576,584 |
| 2023-11-08 | $60.07 | $60.10 | $59.16 | $59.20 | $59.20 | 538,859 |
| 2023-11-07 | $60.21 | $60.45 | $59.92 | $60.01 | $60.01 | 266,424 |
| 2023-11-06 | $61.00 | $61.06 | $59.89 | $60.33 | $60.33 | 461,148 |
| 2023-11-03 | $60.00 | $61.22 | $59.96 | $61.00 | $61.00 | 531,396 |
| 2023-11-02 | $57.82 | $59.13 | $57.70 | $58.93 | $58.93 | 428,278 |
| 2023-11-01 | $56.97 | $57.28 | $56.28 | $57.18 | $57.18 | 758,805 |
| 2023-10-31 | $56.84 | $57.26 | $56.55 | $57.00 | $57.00 | 426,430 |
| 2023-10-30 | $56.48 | $57.26 | $55.73 | $56.88 | $56.88 | 903,591 |
| 2023-10-27 | $55.95 | $56.23 | $55.45 | $55.80 | $55.80 | 744,446 |
| 2023-10-26 | $55.14 | $56.94 | $55.01 | $55.84 | $55.84 | 831,222 |
| 2023-10-25 | $57.00 | $57.33 | $54.81 | $55.44 | $55.44 | 1,360,990 |
| 2023-10-24 | $57.90 | $58.82 | $57.83 | $58.46 | $58.46 | 862,169 |
| 2023-10-23 | $57.28 | $57.91 | $57.02 | $57.54 | $57.54 | 671,352 |
| 2023-10-20 | $58.47 | $58.64 | $57.43 | $57.70 | $57.70 | 899,559 |
| 2023-10-19 | $58.57 | $59.68 | $58.21 | $58.47 | $58.47 | 611,698 |
| 2023-10-18 | $59.76 | $59.90 | $58.70 | $58.73 | $58.73 | 302,844 |
| 2023-10-17 | $59.25 | $61.14 | $59.25 | $60.64 | $60.64 | 494,992 |
| 2023-10-16 | $59.34 | $60.30 | $59.18 | $59.43 | $59.43 | 454,595 |
| 2023-10-13 | $59.28 | $59.49 | $58.11 | $58.58 | $58.58 | 358,923 |
| 2023-10-12 | $60.47 | $60.47 | $58.40 | $58.96 | $58.96 | 452,658 |
| 2023-10-11 | $60.16 | $60.68 | $59.41 | $60.01 | $60.01 | 456,021 |
| 2023-10-10 | $59.63 | $60.66 | $59.63 | $60.26 | $60.26 | 314,707 |
| 2023-10-09 | $58.89 | $59.94 | $58.89 | $59.69 | $59.69 | 255,475 |
| 2023-10-06 | $58.82 | $60.06 | $58.60 | $59.65 | $59.65 | 314,081 |
| 2023-10-05 | $58.38 | $59.47 | $58.06 | $59.06 | $59.06 | 445,550 |
| 2023-10-04 | $58.21 | $58.88 | $57.77 | $58.71 | $58.71 | 475,726 |
| 2023-10-03 | $59.82 | $59.82 | $57.68 | $57.96 | $57.96 | 592,550 |
| 2023-10-02 | $61.30 | $61.46 | $60.28 | $60.49 | $60.49 | 502,218 |
| 2023-09-29 | $61.16 | $62.15 | $61.02 | $61.44 | $61.44 | 709,193 |
| 2023-09-28 | $60.38 | $61.39 | $60.38 | $60.76 | $60.76 | 611,227 |
| 2023-09-27 | $60.56 | $61.03 | $59.96 | $60.40 | $60.40 | 973,533 |
| 2023-09-26 | $62.06 | $62.29 | $60.27 | $60.35 | $60.35 | 823,432 |
| 2023-09-25 | $62.40 | $63.07 | $62.35 | $62.56 | $62.56 | 620,366 |
| 2023-09-22 | $63.72 | $64.39 | $62.91 | $62.91 | $62.91 | 474,151 |
| 2023-09-21 | $64.80 | $64.80 | $63.59 | $63.84 | $63.84 | 390,490 |
| 2023-09-20 | $66.00 | $66.18 | $65.18 | $65.20 | $65.20 | 336,986 |
| 2023-09-19 | $65.87 | $66.28 | $65.51 | $65.64 | $65.64 | 430,883 |
| 2023-09-18 | $65.97 | $66.11 | $65.28 | $65.74 | $65.74 | 579,929 |
| 2023-09-15 | $65.45 | $66.61 | $65.37 | $66.30 | $66.30 | 1,749,212 |
| 2023-09-14 | $65.48 | $65.96 | $65.09 | $65.91 | $65.91 | 627,177 |
| 2023-09-13 | $65.62 | $65.62 | $64.60 | $64.89 | $64.89 | 595,074 |
| 2023-09-12 | $64.23 | $65.84 | $64.23 | $65.29 | $65.29 | 618,932 |
| 2023-09-11 | $64.34 | $64.75 | $64.06 | $64.30 | $64.30 | 514,000 |
| 2023-09-08 | $63.98 | $64.46 | $63.52 | $64.12 | $64.12 | 708,613 |
| 2023-09-07 | $64.59 | $64.95 | $63.61 | $63.90 | $63.90 | 911,473 |
| 2023-09-06 | $65.34 | $65.82 | $64.31 | $64.99 | $64.99 | 507,494 |
| 2023-09-05 | $66.01 | $66.28 | $65.35 | $65.72 | $65.72 | 698,277 |
| 2023-09-01 | $65.74 | $66.53 | $65.53 | $66.33 | $66.33 | 512,638 |
| 2023-08-31 | $64.94 | $65.38 | $64.82 | $65.02 | $65.02 | 670,889 |
| 2023-08-30 | $64.90 | $65.50 | $64.84 | $65.05 | $64.69 | 472,035 |
| 2023-08-29 | $64.40 | $65.42 | $64.30 | $64.90 | $64.90 | 436,759 |
| 2023-08-28 | $64.07 | $64.69 | $63.99 | $64.42 | $64.42 | 425,416 |
| 2023-08-25 | $63.68 | $64.12 | $62.98 | $63.74 | $63.74 | 771,619 |
| 2023-08-24 | $63.00 | $64.26 | $63.00 | $63.35 | $63.35 | 780,824 |
| 2023-08-23 | $62.09 | $63.11 | $61.91 | $63.10 | $63.10 | 418,380 |
| 2023-08-22 | $62.84 | $62.93 | $62.02 | $62.24 | $62.24 | 790,546 |
| 2023-08-21 | $62.85 | $63.30 | $62.23 | $63.00 | $63.00 | 710,845 |
| 2023-08-18 | $61.19 | $62.71 | $61.19 | $62.60 | $62.60 | 634,282 |
| 2023-08-17 | $61.68 | $62.09 | $61.39 | $61.75 | $61.75 | 741,990 |
| 2023-08-16 | $60.83 | $61.92 | $60.83 | $61.53 | $61.53 | 505,752 |
| 2023-08-15 | $61.63 | $61.67 | $60.83 | $61.12 | $61.12 | 342,028 |
| 2023-08-14 | $62.70 | $62.72 | $62.11 | $62.39 | $62.39 | 292,966 |
| 2023-08-11 | $62.34 | $63.09 | $62.34 | $62.88 | $62.88 | 282,791 |
| 2023-08-10 | $62.69 | $63.28 | $62.47 | $62.63 | $62.63 | 328,235 |
| 2023-08-09 | $63.06 | $63.15 | $62.28 | $62.30 | $62.30 | 430,236 |
| 2023-08-08 | $62.26 | $63.31 | $61.66 | $63.12 | $63.12 | 416,231 |
| 2023-08-07 | $63.13 | $63.78 | $63.13 | $63.41 | $63.41 | 386,981 |
| 2023-08-04 | $62.76 | $63.60 | $62.55 | $62.63 | $62.63 | 447,797 |
| 2023-08-03 | $62.50 | $63.09 | $62.01 | $62.87 | $62.87 | 841,155 |
| 2023-08-02 | $62.94 | $63.39 | $62.53 | $62.81 | $62.81 | 471,398 |
| 2023-08-01 | $62.99 | $63.71 | $62.99 | $63.56 | $63.56 | 310,659 |
| 2023-07-31 | $63.07 | $63.57 | $62.79 | $63.54 | $63.54 | 1,172,358 |
| 2023-07-28 | $63.15 | $63.49 | $62.55 | $62.82 | $62.82 | 651,023 |
| 2023-07-27 | $63.33 | $64.44 | $62.13 | $62.43 | $62.43 | 992,823 |
| 2023-07-26 | $63.08 | $63.57 | $61.76 | $63.26 | $63.26 | 1,306,203 |
| 2023-07-25 | $64.76 | $65.45 | $64.54 | $64.79 | $64.79 | 841,344 |
| 2023-07-24 | $64.29 | $65.44 | $63.94 | $64.95 | $64.95 | 660,286 |
| 2023-07-21 | $65.25 | $65.25 | $64.20 | $64.21 | $64.21 | 511,577 |
| 2023-07-20 | $65.09 | $65.17 | $64.35 | $64.96 | $64.96 | 434,856 |
| 2023-07-19 | $64.37 | $65.12 | $64.35 | $64.81 | $64.81 | 646,528 |
| 2023-07-18 | $63.30 | $65.06 | $63.30 | $64.49 | $64.49 | 693,300 |
| 2023-07-17 | $62.16 | $63.50 | $62.02 | $62.91 | $62.91 | 526,068 |
| 2023-07-14 | $63.16 | $63.16 | $62.09 | $62.51 | $62.51 | 657,114 |
| 2023-07-13 | $62.20 | $63.08 | $61.95 | $62.68 | $62.68 | 481,090 |
| 2023-07-12 | $61.99 | $62.62 | $61.50 | $61.78 | $61.78 | 711,044 |
| 2023-07-11 | $60.24 | $61.27 | $60.18 | $61.15 | $61.15 | 555,415 |
| 2023-07-10 | $59.65 | $60.44 | $59.57 | $59.82 | $59.82 | 490,178 |
| 2023-07-07 | $58.82 | $60.38 | $58.82 | $59.76 | $59.76 | 762,027 |
| 2023-07-06 | $58.60 | $58.90 | $58.08 | $58.77 | $58.77 | 419,579 |
| 2023-07-05 | $59.66 | $60.00 | $59.18 | $59.30 | $59.30 | 473,277 |
| 2023-07-03 | $59.66 | $60.79 | $59.50 | $60.15 | $60.15 | 258,124 |
| 2023-06-30 | $60.08 | $60.30 | $59.65 | $59.67 | $59.67 | 819,600 |
| 2023-06-29 | $58.55 | $59.87 | $58.55 | $59.50 | $59.50 | 713,225 |
| 2023-06-28 | $58.01 | $58.36 | $57.88 | $58.21 | $58.21 | 792,741 |
| 2023-06-27 | $57.43 | $58.54 | $57.10 | $58.15 | $58.15 | 516,028 |
| 2023-06-26 | $57.13 | $58.02 | $57.13 | $57.37 | $57.37 | 381,459 |
| 2023-06-23 | $57.42 | $57.66 | $56.97 | $57.16 | $57.16 | 847,419 |
| 2023-06-22 | $59.00 | $59.12 | $58.05 | $58.33 | $58.33 | 476,238 |
| 2023-06-21 | $58.96 | $59.65 | $58.75 | $59.33 | $59.33 | 438,133 |
| 2023-06-20 | $59.10 | $59.54 | $58.43 | $59.18 | $59.18 | 458,539 |
| 2023-06-16 | $60.61 | $61.31 | $59.39 | $59.57 | $59.57 | 875,979 |
| 2023-06-15 | $59.40 | $60.46 | $59.25 | $60.45 | $60.45 | 525,055 |
| 2023-06-14 | $59.37 | $60.43 | $59.25 | $59.78 | $59.78 | 726,209 |
| 2023-06-13 | $58.55 | $59.69 | $58.55 | $59.36 | $59.36 | 573,380 |
| 2023-06-12 | $58.42 | $59.28 | $58.06 | $58.25 | $58.25 | 449,549 |
| 2023-06-09 | $58.70 | $59.25 | $58.33 | $58.79 | $58.79 | 525,193 |
| 2023-06-08 | $59.55 | $59.76 | $58.12 | $58.59 | $58.59 | 548,032 |
| 2023-06-07 | $58.97 | $60.18 | $58.68 | $59.90 | $59.90 | 487,216 |
| 2023-06-06 | $57.13 | $59.12 | $57.13 | $58.66 | $58.66 | 386,237 |
| 2023-06-05 | $58.29 | $58.33 | $57.05 | $57.48 | $57.48 | 473,400 |
| 2023-06-02 | $57.01 | $58.86 | $56.86 | $58.62 | $58.62 | 538,474 |
| 2023-06-01 | $55.75 | $56.22 | $55.53 | $56.02 | $56.02 | 492,244 |
| 2023-05-31 | $56.87 | $57.01 | $55.35 | $55.57 | $55.57 | 787,298 |
| 2023-05-30 | $57.96 | $58.19 | $57.26 | $57.71 | $57.34 | 472,936 |
| 2023-05-26 | $57.66 | $58.44 | $57.49 | $57.59 | $57.59 | 495,050 |
| 2023-05-25 | $56.58 | $57.43 | $56.44 | $57.40 | $57.40 | 1,016,812 |
| 2023-05-24 | $58.18 | $58.27 | $56.64 | $56.81 | $56.81 | 833,010 |
| 2023-05-23 | $59.45 | $59.95 | $58.58 | $58.62 | $58.62 | 752,225 |
| 2023-05-22 | $58.88 | $59.65 | $58.14 | $59.59 | $59.59 | 536,410 |
| 2023-05-19 | $59.36 | $59.36 | $58.31 | $58.66 | $58.66 | 640,625 |
| 2023-05-18 | $58.99 | $59.17 | $58.46 | $58.96 | $58.96 | 709,491 |
| 2023-05-17 | $58.23 | $59.19 | $57.99 | $58.95 | $58.95 | 384,060 |
| 2023-05-16 | $57.47 | $57.97 | $57.32 | $57.56 | $57.56 | 410,027 |
| 2023-05-15 | $57.47 | $58.21 | $57.37 | $57.78 | $57.78 | 604,526 |
| 2023-05-12 | $57.82 | $57.82 | $56.77 | $57.12 | $57.12 | 390,153 |
| 2023-05-11 | $56.43 | $57.39 | $56.41 | $57.28 | $57.28 | 506,390 |
| 2023-05-10 | $58.28 | $58.28 | $56.49 | $57.03 | $57.03 | 515,397 |
| 2023-05-09 | $57.51 | $57.82 | $57.12 | $57.37 | $57.37 | 419,099 |
| 2023-05-08 | $58.57 | $58.75 | $57.51 | $57.96 | $57.96 | 701,672 |
| 2023-05-05 | $57.34 | $58.04 | $57.12 | $57.97 | $57.97 | 464,372 |
| 2023-05-04 | $56.04 | $56.24 | $54.84 | $55.81 | $55.81 | 744,501 |
| 2023-05-03 | $58.08 | $58.74 | $56.71 | $56.79 | $56.79 | 803,252 |
| 2023-05-02 | $59.28 | $59.28 | $57.17 | $57.83 | $57.83 | 904,210 |
| 2023-05-01 | $60.18 | $60.74 | $59.40 | $59.45 | $59.45 | 600,879 |
| 2023-04-28 | $59.48 | $60.43 | $59.48 | $59.97 | $59.97 | 696,678 |
| 2023-04-27 | $58.07 | $60.17 | $57.77 | $59.97 | $59.97 | 936,032 |
| 2023-04-26 | $57.79 | $59.30 | $57.20 | $57.75 | $57.75 | 976,942 |
| 2023-04-25 | $60.16 | $60.17 | $58.81 | $58.87 | $58.87 | 772,297 |
| 2023-04-24 | $61.54 | $61.62 | $60.00 | $60.96 | $60.96 | 894,652 |
| 2023-04-21 | $61.68 | $62.13 | $60.60 | $61.50 | $61.50 | 774,461 |
| 2023-04-20 | $61.51 | $62.29 | $61.51 | $61.76 | $61.76 | 524,154 |
| 2023-04-19 | $61.07 | $62.35 | $60.63 | $62.02 | $62.02 | 535,327 |
| 2023-04-18 | $60.16 | $61.47 | $59.94 | $61.21 | $61.21 | 667,010 |
| 2023-04-17 | $59.63 | $60.59 | $59.25 | $60.41 | $60.41 | 552,409 |
| 2023-04-14 | $60.12 | $60.70 | $59.53 | $60.09 | $60.09 | 610,220 |
| 2023-04-13 | $58.72 | $59.52 | $58.08 | $59.31 | $59.31 | 653,458 |
| 2023-04-12 | $58.93 | $59.24 | $58.13 | $58.38 | $58.38 | 552,119 |
| 2023-04-11 | $58.33 | $59.41 | $58.16 | $58.63 | $58.63 | 626,210 |
| 2023-04-10 | $56.01 | $58.11 | $56.01 | $58.07 | $58.07 | 680,421 |
| 2023-04-06 | $55.88 | $56.53 | $55.77 | $56.28 | $56.28 | 596,552 |
| 2023-04-05 | $55.51 | $56.11 | $55.11 | $55.82 | $55.82 | 890,585 |
| 2023-04-04 | $58.27 | $58.30 | $55.63 | $56.19 | $56.19 | 877,621 |
| 2023-04-03 | $58.82 | $59.20 | $58.08 | $58.30 | $58.30 | 937,722 |
| 2023-03-31 | $58.79 | $59.41 | $58.25 | $59.09 | $59.09 | 846,820 |
| 2023-03-30 | $59.39 | $59.46 | $58.27 | $58.32 | $58.32 | 607,849 |
| 2023-03-29 | $59.12 | $59.18 | $57.60 | $58.71 | $58.71 | 843,695 |
| 2023-03-28 | $58.56 | $59.08 | $57.97 | $58.74 | $58.74 | 872,777 |
| 2023-03-27 | $58.48 | $59.00 | $57.89 | $58.62 | $58.62 | 979,276 |
| 2023-03-24 | $57.03 | $57.03 | $54.57 | $56.75 | $56.75 | 1,664,769 |
| 2023-03-23 | $58.94 | $60.29 | $57.75 | $58.17 | $58.17 | 1,014,591 |
| 2023-03-22 | $59.75 | $60.56 | $58.81 | $58.85 | $58.85 | 1,388,735 |
| 2023-03-21 | $58.72 | $60.41 | $58.37 | $59.85 | $59.85 | 1,236,289 |
| 2023-03-20 | $55.85 | $57.13 | $55.78 | $56.69 | $56.69 | 1,137,061 |
| 2023-03-17 | $56.38 | $56.42 | $54.61 | $54.85 | $54.85 | 1,557,228 |
| 2023-03-16 | $55.02 | $57.38 | $54.05 | $56.96 | $56.96 | 1,457,847 |
| 2023-03-15 | $56.71 | $57.17 | $55.14 | $55.93 | $55.93 | 1,531,770 |
| 2023-03-14 | $57.47 | $59.11 | $56.89 | $58.99 | $58.99 | 1,532,414 |
| 2023-03-13 | $56.28 | $57.75 | $53.48 | $55.11 | $55.11 | 1,807,119 |
| 2023-03-10 | $61.87 | $61.87 | $57.63 | $58.39 | $58.39 | 1,443,135 |
| 2023-03-09 | $66.00 | $66.35 | $62.64 | $62.85 | $62.85 | 1,074,989 |
| 2023-03-08 | $65.88 | $66.61 | $65.55 | $66.51 | $66.51 | 553,885 |
| 2023-03-07 | $66.30 | $66.64 | $65.58 | $65.82 | $65.82 | 564,713 |
| 2023-03-06 | $67.32 | $67.50 | $66.07 | $66.41 | $66.41 | 1,040,366 |
| 2023-03-03 | $67.06 | $67.44 | $66.43 | $67.37 | $67.37 | 405,203 |
| 2023-03-02 | $66.24 | $66.60 | $65.47 | $66.59 | $66.59 | 397,649 |
| 2023-03-01 | $66.83 | $67.46 | $66.52 | $67.07 | $67.07 | 923,986 |
| 2023-02-28 | $66.62 | $68.00 | $66.54 | $66.83 | $66.83 | 674,089 |
| 2023-02-27 | $67.40 | $67.57 | $66.60 | $66.85 | $66.49 | 457,821 |
| 2023-02-24 | $65.36 | $66.82 | $64.88 | $66.72 | $66.36 | 594,603 |
| 2023-02-23 | $66.87 | $67.13 | $65.40 | $65.97 | $65.62 | 487,171 |
| 2023-02-22 | $66.48 | $66.93 | $66.05 | $66.42 | $66.06 | 722,546 |
| 2023-02-21 | $66.86 | $67.42 | $66.36 | $66.65 | $66.29 | 697,604 |
| 2023-02-17 | $66.62 | $67.68 | $66.57 | $67.54 | $67.54 | 1,023,541 |
| 2023-02-16 | $66.41 | $67.60 | $66.15 | $66.97 | $66.97 | 537,372 |
| 2023-02-15 | $66.52 | $67.31 | $66.45 | $67.10 | $67.10 | 341,794 |
| 2023-02-14 | $67.37 | $68.00 | $66.86 | $67.12 | $67.12 | 588,360 |
| 2023-02-13 | $66.28 | $67.47 | $66.05 | $67.45 | $67.45 | 333,684 |
| 2023-02-10 | $66.23 | $66.63 | $65.71 | $66.38 | $66.38 | 465,306 |
| 2023-02-09 | $68.07 | $68.64 | $66.35 | $66.45 | $66.45 | 589,863 |
| 2023-02-08 | $67.41 | $68.20 | $67.12 | $67.62 | $67.62 | 428,240 |
| 2023-02-07 | $66.74 | $68.17 | $66.62 | $68.04 | $68.04 | 354,760 |
| 2023-02-06 | $66.74 | $67.36 | $66.44 | $67.24 | $67.24 | 620,149 |
| 2023-02-03 | $66.56 | $68.08 | $66.49 | $67.47 | $67.47 | 542,482 |
| 2023-02-02 | $68.04 | $68.77 | $66.95 | $67.22 | $67.22 | 722,891 |
| 2023-02-01 | $66.79 | $68.28 | $66.18 | $67.62 | $67.62 | 602,636 |
| 2023-01-31 | $66.21 | $67.43 | $65.76 | $67.41 | $67.41 | 666,228 |
| 2023-01-30 | $65.90 | $67.35 | $65.89 | $66.21 | $66.21 | 646,095 |
| 2023-01-27 | $66.24 | $67.63 | $66.11 | $66.37 | $66.37 | 805,565 |
| 2023-01-26 | $67.06 | $67.77 | $66.01 | $66.30 | $66.30 | 932,464 |
| 2023-01-25 | $61.23 | $66.06 | $59.71 | $65.78 | $65.78 | 1,508,538 |
| 2023-01-24 | $63.57 | $64.35 | $62.71 | $62.97 | $62.97 | 1,053,322 |
| 2023-01-23 | $61.48 | $63.56 | $61.08 | $63.51 | $63.51 | 953,614 |
| 2023-01-20 | $60.53 | $61.81 | $59.98 | $61.79 | $61.79 | 535,042 |
| 2023-01-19 | $60.59 | $60.59 | $59.57 | $60.26 | $60.26 | 768,666 |
| 2023-01-18 | $62.73 | $63.25 | $61.62 | $61.63 | $61.63 | 499,253 |
| 2023-01-17 | $62.32 | $63.30 | $62.25 | $63.10 | $63.10 | 404,964 |
| 2023-01-13 | $61.74 | $63.07 | $61.45 | $62.61 | $62.61 | 387,854 |
| 2023-01-12 | $61.99 | $62.82 | $61.57 | $62.55 | $62.55 | 468,948 |
| 2023-01-11 | $61.01 | $61.67 | $60.86 | $61.59 | $61.59 | 508,486 |
| 2023-01-10 | $60.09 | $60.88 | $59.87 | $60.66 | $60.66 | 504,842 |
| 2023-01-09 | $60.66 | $61.23 | $60.14 | $60.44 | $60.44 | 452,737 |
| 2023-01-06 | $58.83 | $60.30 | $58.61 | $60.10 | $60.10 | 472,848 |
| 2023-01-05 | $57.86 | $58.56 | $57.20 | $58.20 | $58.20 | 637,572 |
| 2023-01-04 | $59.86 | $59.86 | $57.87 | $58.04 | $58.04 | 1,369,262 |
| 2023-01-03 | $59.12 | $60.16 | $58.91 | $59.47 | $59.47 | 628,032 |
| 2022-12-30 | $58.35 | $58.88 | $58.00 | $58.37 | $58.37 | 365,584 |
| 2022-12-29 | $57.55 | $59.07 | $57.46 | $58.94 | $58.94 | 410,421 |
| 2022-12-28 | $57.59 | $58.12 | $57.11 | $57.14 | $57.14 | 243,216 |
| 2022-12-27 | $58.20 | $58.34 | $57.41 | $57.75 | $57.75 | 245,442 |
| 2022-12-23 | $57.65 | $58.14 | $57.13 | $57.94 | $57.94 | 279,767 |
| 2022-12-22 | $58.11 | $58.11 | $56.19 | $57.70 | $57.70 | 450,967 |
| 2022-12-21 | $58.48 | $59.25 | $57.79 | $58.65 | $58.65 | 534,533 |
| 2022-12-20 | $57.41 | $58.24 | $57.06 | $57.63 | $57.63 | 539,383 |
| 2022-12-19 | $57.55 | $57.93 | $56.85 | $57.38 | $57.38 | 687,857 |
| 2022-12-16 | $57.03 | $57.75 | $56.57 | $57.37 | $57.37 | 2,325,207 |
| 2022-12-15 | $59.15 | $59.25 | $57.58 | $57.89 | $57.89 | 907,587 |
| 2022-12-14 | $60.14 | $60.81 | $59.60 | $59.99 | $59.99 | 562,666 |
| 2022-12-13 | $62.77 | $63.37 | $59.93 | $60.60 | $60.60 | 1,171,048 |
| 2022-12-12 | $59.86 | $61.22 | $59.10 | $61.03 | $61.03 | 469,713 |
| 2022-12-09 | $59.64 | $60.20 | $59.33 | $59.81 | $59.81 | 660,379 |
| 2022-12-08 | $60.68 | $60.74 | $59.90 | $60.04 | $60.04 | 513,830 |
| 2022-12-07 | $60.96 | $61.05 | $60.20 | $60.20 | $60.20 | 345,571 |
| 2022-12-06 | $61.29 | $62.02 | $60.37 | $61.13 | $61.13 | 620,173 |
| 2022-12-05 | $63.35 | $63.35 | $60.93 | $61.55 | $61.55 | 318,057 |
| 2022-12-02 | $63.90 | $64.72 | $63.76 | $63.92 | $63.92 | 352,030 |
| 2022-12-01 | $64.36 | $64.80 | $63.60 | $64.60 | $64.60 | 327,359 |
| 2022-11-30 | $63.11 | $64.29 | $61.82 | $64.25 | $64.25 | 517,165 |
| 2022-11-29 | $62.85 | $63.84 | $62.85 | $63.37 | $63.08 | 324,499 |
| 2022-11-28 | $64.00 | $64.46 | $62.88 | $63.10 | $62.81 | 315,884 |
| 2022-11-25 | $64.03 | $64.77 | $63.85 | $64.72 | $64.42 | 103,024 |
| 2022-11-23 | $63.89 | $64.61 | $63.81 | $64.08 | $63.78 | 352,316 |
| 2022-11-22 | $63.63 | $64.21 | $63.11 | $64.06 | $63.76 | 530,313 |
| 2022-11-21 | $62.89 | $63.84 | $62.65 | $63.22 | $62.93 | 727,097 |
| 2022-11-18 | $63.80 | $63.81 | $62.61 | $63.40 | $63.11 | 539,120 |
| 2022-11-17 | $62.76 | $63.19 | $62.24 | $62.73 | $62.44 | 405,037 |
| 2022-11-16 | $65.04 | $65.04 | $63.57 | $63.90 | $63.60 | 368,291 |
| 2022-11-15 | $65.34 | $66.61 | $64.87 | $65.53 | $65.23 | 546,880 |
| 2022-11-14 | $66.08 | $66.17 | $64.61 | $64.62 | $64.32 | 649,622 |
| 2022-11-11 | $66.47 | $66.96 | $65.91 | $66.52 | $66.21 | 632,738 |
| 2022-11-10 | $64.41 | $65.76 | $63.55 | $65.70 | $65.70 | 922,653 |
| 2022-11-09 | $63.07 | $63.60 | $61.85 | $62.05 | $62.05 | 703,350 |
| 2022-11-08 | $63.93 | $64.40 | $63.12 | $63.66 | $63.66 | 398,120 |
| 2022-11-07 | $63.75 | $64.03 | $63.03 | $63.83 | $63.83 | 451,098 |
| 2022-11-04 | $63.33 | $63.69 | $61.98 | $63.02 | $63.02 | 396,717 |
| 2022-11-03 | $61.40 | $62.82 | $60.81 | $62.35 | $62.35 | 707,823 |
| 2022-11-02 | $62.69 | $63.96 | $62.08 | $62.18 | $62.18 | 681,240 |
| 2022-11-01 | $62.56 | $63.48 | $62.55 | $62.84 | $62.84 | 1,086,669 |
| 2022-10-31 | $61.02 | $62.83 | $60.77 | $61.87 | $61.87 | 1,328,672 |
| 2022-10-28 | $58.72 | $62.21 | $58.62 | $61.43 | $61.43 | 1,438,867 |
| 2022-10-27 | $56.69 | $59.44 | $56.23 | $58.51 | $58.51 | 1,129,571 |
| 2022-10-26 | $54.22 | $56.74 | $52.42 | $55.91 | $55.91 | 1,646,757 |
| 2022-10-25 | $52.92 | $54.52 | $52.83 | $54.50 | $54.50 | 1,405,400 |
| 2022-10-24 | $52.47 | $53.36 | $51.88 | $52.92 | $52.92 | 536,474 |
| 2022-10-21 | $51.26 | $52.46 | $50.67 | $52.23 | $52.23 | 471,860 |
| 2022-10-20 | $52.64 | $52.89 | $50.97 | $51.20 | $51.20 | 327,829 |
| 2022-10-19 | $52.71 | $53.37 | $52.05 | $52.46 | $52.46 | 568,760 |
| 2022-10-18 | $54.69 | $55.00 | $52.99 | $53.56 | $53.56 | 934,933 |
| 2022-10-17 | $53.70 | $54.37 | $52.57 | $52.96 | $52.96 | 1,583,540 |
| 2022-10-14 | $54.83 | $55.46 | $51.91 | $52.19 | $52.19 | 905,794 |
| 2022-10-13 | $50.84 | $54.57 | $49.31 | $54.37 | $54.37 | 701,915 |
| 2022-10-12 | $52.53 | $52.91 | $51.97 | $52.09 | $52.09 | 404,821 |
| 2022-10-11 | $53.16 | $53.69 | $52.18 | $52.72 | $52.72 | 636,437 |
| 2022-10-10 | $54.97 | $55.15 | $53.51 | $53.53 | $53.53 | 466,058 |
| 2022-10-07 | $55.26 | $55.26 | $53.79 | $54.33 | $54.33 | 368,320 |
| 2022-10-06 | $56.26 | $56.70 | $55.49 | $55.84 | $55.84 | 436,519 |
| 2022-10-05 | $55.97 | $56.89 | $55.75 | $56.58 | $56.58 | 357,303 |
| 2022-10-04 | $54.74 | $57.32 | $54.74 | $57.22 | $57.22 | 868,282 |
| 2022-10-03 | $52.87 | $54.15 | $51.78 | $53.54 | $53.54 | 904,065 |
| 2022-09-30 | $51.99 | $53.38 | $51.83 | $51.91 | $51.91 | 660,231 |
| 2022-09-29 | $53.03 | $53.28 | $51.73 | $52.04 | $52.04 | 706,968 |
| 2022-09-28 | $53.56 | $54.09 | $53.30 | $53.94 | $53.94 | 881,753 |
| 2022-09-27 | $53.80 | $54.49 | $52.56 | $53.19 | $53.19 | 514,259 |
| 2022-09-26 | $53.77 | $54.56 | $53.10 | $53.39 | $53.39 | 619,991 |
| 2022-09-23 | $55.67 | $55.77 | $53.81 | $54.43 | $54.43 | 447,363 |
| 2022-09-22 | $58.10 | $58.10 | $56.46 | $56.64 | $56.64 | 455,541 |
| 2022-09-21 | $58.80 | $59.79 | $57.74 | $57.74 | $57.74 | 496,101 |
| 2022-09-20 | $58.90 | $59.28 | $57.95 | $58.19 | $58.19 | 428,499 |
| 2022-09-19 | $57.85 | $59.53 | $57.82 | $59.49 | $59.49 | 687,245 |
| 2022-09-16 | $59.45 | $59.45 | $57.94 | $58.62 | $58.62 | 1,204,950 |
| 2022-09-15 | $59.10 | $60.93 | $59.00 | $60.13 | $60.13 | 483,423 |
| 2022-09-14 | $59.72 | $59.74 | $58.18 | $59.27 | $59.27 | 625,651 |
| 2022-09-13 | $60.62 | $61.25 | $59.52 | $59.81 | $59.81 | 326,212 |
| 2022-09-12 | $62.54 | $63.34 | $62.03 | $62.24 | $62.24 | 625,899 |
| 2022-09-09 | $61.50 | $62.22 | $61.42 | $62.04 | $62.04 | 368,970 |
| 2022-09-08 | $59.42 | $60.82 | $58.94 | $60.82 | $60.82 | 300,792 |
| 2022-09-07 | $58.36 | $60.12 | $58.30 | $59.94 | $59.94 | 306,583 |
| 2022-09-06 | $59.36 | $59.36 | $57.83 | $58.82 | $58.82 | 483,438 |
| 2022-09-02 | $60.74 | $60.74 | $58.35 | $58.77 | $58.77 | 430,358 |
| 2022-09-01 | $58.76 | $59.92 | $58.06 | $59.85 | $59.85 | 518,416 |
| 2022-08-31 | $59.91 | $60.06 | $59.15 | $59.31 | $59.31 | 244,547 |
| 2022-08-30 | $61.13 | $61.13 | $59.59 | $59.87 | $59.57 | 283,543 |
| 2022-08-29 | $61.07 | $61.13 | $60.09 | $60.61 | $60.30 | 301,341 |
| 2022-08-26 | $63.62 | $63.69 | $61.74 | $61.77 | $61.46 | 368,130 |
| 2022-08-25 | $62.54 | $63.22 | $62.32 | $63.22 | $62.90 | 254,155 |
| 2022-08-24 | $61.88 | $62.41 | $61.49 | $62.05 | $61.74 | 1,185,701 |
| 2022-08-23 | $61.89 | $62.60 | $61.64 | $61.91 | $61.60 | 349,033 |
| 2022-08-22 | $61.39 | $61.96 | $60.86 | $61.50 | $61.19 | 681,278 |
| 2022-08-19 | $63.52 | $63.52 | $62.59 | $62.66 | $62.34 | 303,796 |
| 2022-08-18 | $64.49 | $64.53 | $63.89 | $64.21 | $63.89 | 562,580 |
| 2022-08-17 | $63.87 | $64.63 | $63.56 | $64.30 | $63.98 | 442,873 |
| 2022-08-16 | $64.27 | $65.39 | $64.13 | $64.87 | $64.54 | 481,748 |
| 2022-08-15 | $63.88 | $64.72 | $63.81 | $64.66 | $64.33 | 474,776 |
| 2022-08-12 | $64.20 | $64.63 | $63.53 | $64.55 | $64.23 | 260,863 |
| 2022-08-11 | $63.69 | $64.26 | $63.20 | $63.56 | $63.24 | 407,933 |
| 2022-08-10 | $61.81 | $63.33 | $61.61 | $62.81 | $62.49 | 556,682 |
| 2022-08-09 | $60.97 | $60.98 | $60.24 | $60.72 | $60.41 | 378,018 |
| 2022-08-08 | $61.29 | $61.89 | $60.79 | $60.80 | $60.49 | 364,205 |
| 2022-08-05 | $60.06 | $61.12 | $59.89 | $60.96 | $60.65 | 744,396 |
| 2022-08-04 | $60.93 | $61.00 | $60.34 | $60.40 | $60.10 | 370,441 |
| 2022-08-03 | $59.14 | $60.86 | $58.88 | $60.61 | $60.30 | 611,483 |
| 2022-08-02 | $58.84 | $59.52 | $58.25 | $58.72 | $58.42 | 567,789 |
| 2022-08-01 | $59.31 | $59.94 | $58.74 | $59.50 | $59.20 | 473,770 |
| 2022-07-29 | $58.83 | $60.63 | $58.81 | $59.81 | $59.51 | 805,664 |
| 2022-07-28 | $59.09 | $59.29 | $57.66 | $59.10 | $58.80 | 665,975 |
| 2022-07-27 | $59.19 | $59.62 | $56.73 | $58.93 | $58.63 | 1,003,088 |
| 2022-07-26 | $60.20 | $60.84 | $59.30 | $59.57 | $59.27 | 902,689 |
| 2022-07-25 | $61.18 | $61.56 | $60.23 | $60.75 | $60.44 | 589,287 |
| 2022-07-22 | $60.46 | $60.88 | $59.93 | $60.52 | $60.22 | 669,440 |
| 2022-07-21 | $58.77 | $60.74 | $58.46 | $60.52 | $60.22 | 820,498 |
| 2022-07-20 | $57.53 | $59.18 | $57.35 | $58.93 | $58.63 | 551,603 |
| 2022-07-19 | $56.30 | $57.84 | $56.30 | $57.63 | $57.34 | 422,496 |
| 2022-07-18 | $56.07 | $56.82 | $55.10 | $55.37 | $55.09 | 530,018 |
| 2022-07-15 | $54.23 | $55.51 | $53.23 | $55.05 | $54.77 | 818,153 |
| 2022-07-14 | $53.56 | $53.74 | $52.55 | $53.08 | $52.81 | 485,617 |
| 2022-07-13 | $54.13 | $55.03 | $53.58 | $54.67 | $54.39 | 572,663 |
| 2022-07-12 | $53.98 | $56.11 | $53.98 | $54.90 | $54.62 | 501,663 |
| 2022-07-11 | $54.73 | $55.16 | $54.08 | $54.61 | $54.34 | 779,112 |
| 2022-07-08 | $56.78 | $56.97 | $55.57 | $55.83 | $55.55 | 539,374 |
| 2022-07-07 | $55.78 | $56.63 | $55.78 | $56.40 | $56.12 | 591,260 |
| 2022-07-06 | $56.09 | $56.99 | $54.84 | $55.19 | $54.91 | 1,266,452 |
| 2022-07-05 | $54.65 | $56.41 | $54.22 | $56.40 | $56.12 | 554,378 |
| 2022-07-01 | $55.70 | $56.79 | $54.87 | $56.00 | $55.72 | 500,898 |
| 2022-06-30 | $56.17 | $56.94 | $55.34 | $56.02 | $55.74 | 585,315 |
| 2022-06-29 | $58.20 | $58.20 | $56.97 | $57.43 | $57.14 | 540,065 |
| 2022-06-28 | $59.62 | $60.31 | $58.17 | $58.23 | $57.94 | 564,778 |
| 2022-06-27 | $58.62 | $58.88 | $57.07 | $58.84 | $58.54 | 712,880 |
| 2022-06-24 | $55.68 | $58.46 | $55.54 | $58.05 | $57.76 | 1,084,525 |
| 2022-06-23 | $55.94 | $56.55 | $54.74 | $55.33 | $55.05 | 555,103 |
| 2022-06-22 | $55.67 | $56.68 | $55.43 | $56.37 | $56.09 | 766,873 |
| 2022-06-21 | $57.84 | $58.00 | $56.54 | $56.66 | $56.37 | 446,758 |
| 2022-06-17 | $56.01 | $57.53 | $56.01 | $56.23 | $55.95 | 1,251,452 |
| 2022-06-16 | $56.25 | $56.65 | $55.17 | $56.25 | $55.97 | 610,505 |
| 2022-06-15 | $57.88 | $58.72 | $56.73 | $57.85 | $57.56 | 1,281,124 |
| 2022-06-14 | $57.12 | $57.77 | $56.66 | $57.21 | $56.92 | 578,798 |
| 2022-06-13 | $58.20 | $58.26 | $56.50 | $56.78 | $56.49 | 550,183 |
| 2022-06-10 | $60.96 | $61.80 | $59.76 | $60.02 | $59.72 | 801,047 |
| 2022-06-09 | $63.73 | $63.73 | $62.36 | $62.40 | $62.09 | 606,789 |
| 2022-06-08 | $64.23 | $64.53 | $63.36 | $64.07 | $63.75 | 496,447 |
| 2022-06-07 | $63.28 | $64.77 | $63.28 | $64.73 | $64.40 | 560,599 |
| 2022-06-06 | $64.41 | $65.61 | $64.11 | $64.53 | $64.21 | 994,478 |
| 2022-06-03 | $63.90 | $64.22 | $63.07 | $63.29 | $62.97 | 400,961 |
| 2022-06-02 | $63.60 | $64.82 | $62.98 | $64.59 | $64.26 | 387,407 |
| 2022-06-01 | $64.36 | $64.89 | $62.22 | $63.25 | $62.93 | 524,402 |
| 2022-05-31 | $63.85 | $64.38 | $63.38 | $64.17 | $63.85 | 636,892 |
| 2022-05-27 | $63.94 | $64.47 | $63.65 | $64.34 | $63.72 | 536,664 |
| 2022-05-26 | $63.20 | $64.31 | $63.20 | $63.48 | $62.87 | 507,911 |
| 2022-05-25 | $60.99 | $62.69 | $60.70 | $62.47 | $61.87 | 769,151 |
| 2022-05-24 | $61.26 | $61.52 | $59.48 | $61.32 | $60.73 | 418,376 |
| 2022-05-23 | $60.92 | $62.64 | $60.30 | $62.16 | $61.56 | 568,485 |
| 2022-05-20 | $60.37 | $60.87 | $57.76 | $59.70 | $59.12 | 868,285 |
| 2022-05-19 | $59.09 | $60.02 | $58.29 | $59.74 | $59.16 | 807,449 |
| 2022-05-18 | $63.08 | $63.55 | $59.88 | $60.16 | $59.58 | 596,300 |
| 2022-05-17 | $63.35 | $64.45 | $62.77 | $64.06 | $63.44 | 634,119 |
| 2022-05-16 | $62.55 | $62.71 | $61.27 | $61.79 | $61.19 | 586,842 |
| 2022-05-13 | $61.38 | $63.56 | $61.37 | $62.61 | $62.01 | 1,108,877 |
| 2022-05-12 | $59.58 | $60.25 | $58.43 | $60.21 | $59.63 | 1,358,777 |
| 2022-05-11 | $60.47 | $62.10 | $59.99 | $60.12 | $59.54 | 578,803 |
| 2022-05-10 | $60.66 | $61.29 | $59.00 | $60.46 | $59.88 | 670,301 |
| 2022-05-09 | $61.65 | $62.15 | $59.74 | $60.01 | $59.43 | 690,117 |
| 2022-05-06 | $63.81 | $64.29 | $61.88 | $62.66 | $62.05 | 553,412 |
| 2022-05-05 | $65.75 | $65.88 | $63.20 | $64.59 | $63.97 | 448,443 |
| 2022-05-04 | $65.37 | $67.04 | $64.19 | $67.03 | $66.38 | 822,021 |
| 2022-05-03 | $63.60 | $64.63 | $63.26 | $64.31 | $63.69 | 436,194 |
| 2022-05-02 | $62.41 | $63.65 | $61.76 | $63.47 | $62.86 | 640,557 |
| 2022-04-29 | $65.57 | $65.84 | $61.63 | $61.85 | $61.25 | 845,333 |
| 2022-04-28 | $65.77 | $66.36 | $63.12 | $65.84 | $65.20 | 670,923 |
| 2022-04-27 | $63.40 | $65.97 | $63.40 | $64.64 | $64.02 | 969,299 |
| 2022-04-26 | $64.75 | $65.28 | $63.10 | $63.10 | $62.49 | 514,452 |
| 2022-04-25 | $64.00 | $65.72 | $63.10 | $65.54 | $64.91 | 522,589 |
| 2022-04-22 | $67.10 | $67.10 | $64.66 | $64.67 | $64.05 | 559,909 |
| 2022-04-21 | $69.95 | $70.26 | $67.30 | $67.53 | $66.88 | 463,109 |
| 2022-04-20 | $69.30 | $69.77 | $68.60 | $69.15 | $68.48 | 550,654 |
| 2022-04-19 | $65.69 | $68.57 | $65.69 | $68.22 | $67.56 | 473,518 |
| 2022-04-18 | $64.88 | $65.96 | $64.33 | $65.66 | $65.03 | 355,450 |
| 2022-04-14 | $65.04 | $66.14 | $65.04 | $65.31 | $64.68 | 450,445 |
| 2022-04-13 | $62.90 | $65.25 | $62.84 | $65.03 | $64.40 | 396,077 |
| 2022-04-12 | $63.93 | $64.36 | $62.92 | $63.34 | $62.73 | 529,206 |
| 2022-04-11 | $63.69 | $64.93 | $63.25 | $63.44 | $62.83 | 316,294 |
| 2022-04-08 | $63.41 | $64.95 | $63.31 | $63.84 | $63.22 | 688,016 |
| 2022-04-07 | $64.37 | $64.55 | $62.21 | $63.43 | $62.82 | 615,005 |
| 2022-04-06 | $65.26 | $65.63 | $64.62 | $64.80 | $64.17 | 698,192 |
| 2022-04-05 | $66.37 | $66.69 | $65.32 | $65.85 | $65.21 | 700,633 |
| 2022-04-04 | $66.78 | $67.15 | $65.75 | $66.44 | $65.80 | 666,348 |
| 2022-04-01 | $68.74 | $68.98 | $66.55 | $67.27 | $66.62 | 766,903 |
| 2022-03-31 | $69.09 | $69.77 | $67.90 | $67.90 | $67.24 | 528,779 |
| 2022-03-30 | $70.54 | $71.07 | $68.88 | $69.36 | $68.69 | 545,506 |
| 2022-03-29 | $71.66 | $72.17 | $70.28 | $71.26 | $70.57 | 514,810 |
| 2022-03-28 | $71.20 | $71.36 | $69.62 | $70.45 | $69.77 | 446,733 |
| 2022-03-25 | $71.60 | $71.90 | $70.49 | $71.18 | $70.49 | 387,009 |
| 2022-03-24 | $70.92 | $71.17 | $70.01 | $71.17 | $70.48 | 554,896 |
| 2022-03-23 | $71.24 | $71.86 | $70.21 | $70.34 | $69.66 | 437,257 |
| 2022-03-22 | $71.01 | $72.61 | $70.76 | $72.02 | $71.32 | 781,748 |
| 2022-03-21 | $69.66 | $70.18 | $68.68 | $69.45 | $68.78 | 485,466 |
| 2022-03-18 | $68.82 | $69.64 | $67.99 | $69.27 | $68.60 | 670,400 |
| 2022-03-17 | $67.48 | $69.32 | $66.65 | $69.22 | $68.55 | 460,946 |
| 2022-03-16 | $66.95 | $68.75 | $66.83 | $68.47 | $67.81 | 628,497 |
| 2022-03-15 | $65.01 | $65.73 | $64.16 | $65.65 | $65.02 | 586,875 |
| 2022-03-14 | $65.22 | $66.10 | $64.09 | $64.48 | $63.86 | 525,345 |
| 2022-03-11 | $64.97 | $65.53 | $63.79 | $63.88 | $63.26 | 489,503 |
| 2022-03-10 | $63.37 | $64.83 | $63.34 | $63.94 | $63.32 | 481,865 |
| 2022-03-09 | $64.52 | $66.14 | $64.13 | $65.12 | $64.49 | 630,929 |
| 2022-03-08 | $62.34 | $64.26 | $60.35 | $61.76 | $61.16 | 734,396 |
| 2022-03-07 | $66.43 | $66.59 | $61.81 | $61.86 | $61.26 | 1,480,725 |
| 2022-03-04 | $68.74 | $68.77 | $66.19 | $66.87 | $66.22 | 782,769 |
| 2022-03-03 | $72.15 | $72.50 | $69.70 | $70.53 | $69.85 | 658,665 |
| 2022-03-02 | $69.67 | $71.91 | $68.62 | $71.70 | $71.01 | 1,023,514 |
| 2022-03-01 | $72.74 | $73.05 | $68.48 | $68.88 | $68.21 | 1,047,083 |
| 2022-02-28 | $71.60 | $73.92 | $71.60 | $73.50 | $72.79 | 759,211 |
| 2022-02-25 | $72.20 | $74.54 | $72.20 | $74.50 | $73.48 | 789,828 |
| 2022-02-24 | $69.35 | $71.84 | $68.39 | $71.55 | $70.57 | 730,183 |
| 2022-02-23 | $74.33 | $74.60 | $71.95 | $72.30 | $71.31 | 516,925 |
| 2022-02-22 | $74.16 | $74.82 | $72.82 | $73.66 | $72.65 | 662,936 |
| 2022-02-18 | $75.67 | $76.46 | $74.45 | $75.04 | $74.01 | 847,287 |
| 2022-02-17 | $77.42 | $77.57 | $75.86 | $76.00 | $74.96 | 486,548 |
| 2022-02-16 | $77.98 | $78.99 | $77.82 | $78.54 | $77.46 | 417,938 |
| 2022-02-15 | $78.36 | $79.63 | $78.36 | $78.78 | $77.70 | 508,624 |
| 2022-02-14 | $78.42 | $78.78 | $75.96 | $77.13 | $76.07 | 877,680 |
| 2022-02-11 | $79.98 | $81.28 | $77.47 | $78.41 | $77.34 | 927,117 |
| 2022-02-10 | $80.32 | $83.08 | $79.57 | $80.15 | $79.05 | 784,109 |
| 2022-02-09 | $82.28 | $83.28 | $80.61 | $80.89 | $79.78 | 876,576 |
| 2022-02-08 | $77.94 | $81.67 | $77.94 | $81.43 | $80.32 | 1,376,315 |
| 2022-02-07 | $78.00 | $78.20 | $76.92 | $77.37 | $76.31 | 650,242 |
| 2022-02-04 | $76.80 | $78.43 | $76.14 | $77.74 | $76.68 | 604,464 |
| 2022-02-03 | $77.80 | $78.42 | $75.92 | $76.09 | $75.05 | 665,370 |
| 2022-02-02 | $78.06 | $78.60 | $76.79 | $78.02 | $76.95 | 793,315 |
| 2022-02-01 | $75.02 | $77.91 | $74.65 | $77.76 | $76.70 | 802,784 |
| 2022-01-31 | $73.02 | $74.93 | $72.35 | $74.90 | $73.87 | 1,073,583 |
| 2022-01-28 | $72.12 | $73.72 | $71.11 | $73.64 | $72.63 | 807,797 |
| 2022-01-27 | $72.72 | $74.84 | $71.48 | $72.29 | $71.30 | 1,210,505 |
| 2022-01-26 | $69.03 | $73.39 | $68.63 | $70.97 | $70.00 | 1,368,613 |
| 2022-01-25 | $66.56 | $67.82 | $64.52 | $66.73 | $65.82 | 834,806 |
| 2022-01-24 | $65.31 | $67.80 | $64.38 | $67.53 | $66.61 | 707,215 |
| 2022-01-21 | $67.60 | $68.31 | $66.37 | $66.70 | $65.79 | 587,024 |
| 2022-01-20 | $68.93 | $70.56 | $68.29 | $68.45 | $67.51 | 356,885 |
| 2022-01-19 | $71.72 | $71.72 | $68.54 | $68.56 | $67.62 | 401,668 |
| 2022-01-18 | $73.02 | $73.02 | $70.04 | $70.40 | $69.44 | 466,292 |
| 2022-01-14 | $73.24 | $73.75 | $72.18 | $73.73 | $72.72 | 494,514 |
| 2022-01-13 | $74.80 | $75.18 | $74.10 | $74.57 | $73.55 | 416,368 |
| 2022-01-12 | $75.61 | $76.23 | $74.36 | $74.48 | $73.46 | 385,409 |
| 2022-01-11 | $74.78 | $75.45 | $73.74 | $75.39 | $74.36 | 489,151 |
| 2022-01-10 | $75.15 | $75.70 | $72.45 | $74.55 | $73.53 | 761,833 |
| 2022-01-07 | $74.48 | $75.73 | $74.19 | $75.71 | $74.67 | 478,485 |
| 2022-01-06 | $74.28 | $74.88 | $72.89 | $74.46 | $73.44 | 493,878 |
| 2022-01-05 | $75.12 | $75.29 | $72.79 | $72.86 | $71.86 | 496,393 |
| 2022-01-04 | $72.84 | $74.94 | $72.11 | $74.03 | $73.02 | 528,221 |
| 2022-01-03 | $71.07 | $72.17 | $70.80 | $71.64 | $70.66 | 483,397 |
| 2021-12-31 | $70.34 | $71.07 | $70.30 | $70.42 | $69.46 | 225,912 |
| 2021-12-30 | $71.83 | $72.28 | $70.53 | $70.64 | $69.67 | 187,251 |
| 2021-12-29 | $71.48 | $71.83 | $71.30 | $71.48 | $70.50 | 201,227 |
| 2021-12-28 | $70.74 | $71.86 | $70.74 | $71.48 | $70.50 | 250,823 |
| 2021-12-27 | $69.40 | $71.09 | $69.01 | $71.04 | $70.07 | 374,513 |
| 2021-12-23 | $68.77 | $69.62 | $68.64 | $69.16 | $68.21 | 184,601 |
| 2021-12-22 | $68.44 | $68.80 | $67.97 | $68.60 | $67.66 | 235,501 |
| 2021-12-21 | $66.69 | $68.26 | $66.31 | $68.12 | $67.19 | 381,694 |
| 2021-12-20 | $66.59 | $66.74 | $64.79 | $65.84 | $64.94 | 455,846 |
| 2021-12-17 | $69.26 | $69.26 | $67.41 | $68.04 | $67.11 | 1,470,883 |
| 2021-12-16 | $70.40 | $70.82 | $68.86 | $69.42 | $68.47 | 479,308 |
| 2021-12-15 | $69.16 | $69.98 | $68.20 | $69.59 | $68.64 | 462,206 |
| 2021-12-14 | $68.03 | $69.40 | $67.86 | $69.06 | $68.11 | 487,419 |
| 2021-12-13 | $69.31 | $69.31 | $67.90 | $68.32 | $67.38 | 512,892 |
| 2021-12-10 | $70.84 | $71.11 | $68.60 | $69.62 | $68.67 | 511,593 |
| 2021-12-09 | $71.22 | $71.84 | $70.41 | $70.47 | $69.51 | 359,629 |
| 2021-12-08 | $72.90 | $72.90 | $71.36 | $71.78 | $70.80 | 573,748 |
| 2021-12-07 | $72.50 | $73.93 | $72.33 | $72.79 | $71.79 | 481,882 |
| 2021-12-06 | $71.63 | $72.49 | $70.38 | $71.56 | $70.58 | 728,484 |
| 2021-12-03 | $73.00 | $73.07 | $69.52 | $70.19 | $69.23 | 409,569 |
| 2021-12-02 | $70.21 | $72.72 | $69.62 | $72.41 | $71.42 | 465,820 |
| 2021-12-01 | $72.94 | $73.73 | $69.67 | $69.70 | $68.75 | 557,834 |
| 2021-11-30 | $72.50 | $72.70 | $70.70 | $71.01 | $70.04 | 840,369 |
| 2021-11-29 | $74.15 | $74.41 | $72.71 | $73.40 | $72.24 | 460,190 |
| 2021-11-26 | $73.50 | $73.70 | $72.16 | $72.95 | $71.80 | 288,380 |
| 2021-11-24 | $75.47 | $76.57 | $75.36 | $76.46 | $75.25 | 303,690 |
| 2021-11-23 | $75.49 | $76.16 | $75.06 | $76.07 | $74.87 | 312,088 |
| 2021-11-22 | $75.05 | $76.18 | $74.43 | $75.19 | $74.00 | 381,418 |
| 2021-11-19 | $74.24 | $74.59 | $73.18 | $73.99 | $72.82 | 384,892 |
| 2021-11-18 | $75.21 | $75.70 | $74.44 | $74.96 | $73.78 | 344,626 |
| 2021-11-17 | $75.74 | $75.74 | $74.24 | $75.15 | $73.97 | 290,499 |
| 2021-11-16 | $75.75 | $76.34 | $74.94 | $75.78 | $74.59 | 324,596 |
| 2021-11-15 | $77.17 | $77.17 | $75.77 | $76.10 | $74.90 | 378,323 |
| 2021-11-12 | $76.74 | $77.33 | $76.21 | $76.63 | $75.42 | 275,258 |
| 2021-11-11 | $75.21 | $76.84 | $74.97 | $76.66 | $75.45 | 373,048 |
| 2021-11-10 | $75.83 | $75.88 | $74.36 | $74.98 | $73.80 | 434,255 |
| 2021-11-09 | $76.24 | $76.74 | $75.11 | $75.82 | $74.62 | 360,669 |
| 2021-11-08 | $75.92 | $76.98 | $75.50 | $76.73 | $75.52 | 388,079 |
| 2021-11-05 | $75.02 | $76.35 | $74.76 | $75.22 | $74.03 | 433,993 |
| 2021-11-04 | $76.28 | $76.47 | $73.79 | $74.53 | $73.35 | 618,519 |
| 2021-11-03 | $74.41 | $76.60 | $74.41 | $76.24 | $75.04 | 592,811 |
| 2021-11-02 | $74.56 | $75.18 | $74.16 | $74.83 | $73.65 | 457,037 |
| 2021-11-01 | $73.46 | $74.68 | $73.34 | $74.49 | $73.32 | 531,881 |
| 2021-10-29 | $74.02 | $74.77 | $72.82 | $72.87 | $71.72 | 639,312 |
| 2021-10-28 | $73.40 | $74.15 | $72.80 | $73.80 | $72.64 | 699,896 |
| 2021-10-27 | $76.52 | $77.26 | $72.51 | $72.54 | $71.40 | 1,260,976 |
| 2021-10-26 | $77.89 | $78.60 | $77.27 | $77.39 | $76.17 | 627,866 |
| 2021-10-25 | $77.50 | $77.92 | $76.84 | $77.66 | $76.44 | 394,810 |
| 2021-10-22 | $75.90 | $77.65 | $75.52 | $77.26 | $76.04 | 459,903 |
| 2021-10-21 | $75.78 | $76.29 | $74.58 | $75.66 | $74.47 | 582,223 |
| 2021-10-20 | $74.61 | $76.45 | $74.22 | $76.19 | $74.99 | 487,180 |
| 2021-10-19 | $75.36 | $75.50 | $74.57 | $74.81 | $73.63 | 560,739 |
| 2021-10-18 | $74.31 | $75.51 | $74.21 | $75.17 | $73.98 | 487,881 |
| 2021-10-15 | $74.32 | $75.09 | $74.06 | $74.41 | $73.24 | 451,621 |
| 2021-10-14 | $72.96 | $73.24 | $72.33 | $73.12 | $71.97 | 315,317 |
| 2021-10-13 | $73.13 | $73.30 | $71.36 | $71.98 | $70.85 | 488,049 |
| 2021-10-12 | $72.52 | $73.42 | $72.30 | $72.98 | $71.83 | 400,649 |
| 2021-10-11 | $73.46 | $74.17 | $72.65 | $72.66 | $71.51 | 372,809 |
| 2021-10-08 | $72.41 | $73.62 | $72.18 | $73.02 | $71.87 | 356,103 |
| 2021-10-07 | $71.53 | $73.19 | $71.50 | $72.52 | $71.38 | 547,596 |
| 2021-10-06 | $69.93 | $71.06 | $69.09 | $70.66 | $69.55 | 544,833 |
| 2021-10-05 | $70.07 | $71.33 | $69.36 | $70.73 | $69.61 | 568,578 |
| 2021-10-04 | $69.77 | $70.82 | $68.93 | $69.25 | $68.16 | 370,826 |
| 2021-10-01 | $68.17 | $70.41 | $67.63 | $69.84 | $68.74 | 622,416 |
| 2021-09-30 | $69.51 | $69.79 | $67.95 | $67.96 | $66.89 | 515,002 |
| 2021-09-29 | $69.15 | $69.31 | $68.12 | $69.06 | $67.97 | 280,818 |
| 2021-09-28 | $70.51 | $71.14 | $68.61 | $68.72 | $67.64 | 328,783 |
| 2021-09-27 | $70.00 | $71.16 | $69.87 | $70.38 | $69.27 | 345,839 |
| 2021-09-24 | $68.02 | $69.51 | $68.02 | $69.30 | $68.21 | 407,373 |
| 2021-09-23 | $66.77 | $68.38 | $66.11 | $68.22 | $67.14 | 499,478 |
| 2021-09-22 | $65.29 | $66.50 | $65.03 | $65.90 | $64.86 | 420,731 |
| 2021-09-21 | $66.01 | $66.01 | $64.10 | $64.62 | $63.60 | 348,686 |
| 2021-09-20 | $65.56 | $66.05 | $64.10 | $65.22 | $64.19 | 487,205 |
| 2021-09-17 | $66.84 | $67.75 | $66.53 | $67.58 | $66.51 | 1,466,521 |
| 2021-09-16 | $67.06 | $67.08 | $66.04 | $66.56 | $65.51 | 350,604 |
| 2021-09-15 | $65.55 | $66.81 | $65.37 | $66.70 | $65.65 | 342,497 |
| 2021-09-14 | $68.00 | $68.00 | $65.56 | $65.68 | $64.64 | 344,801 |
| 2021-09-13 | $67.30 | $67.60 | $66.61 | $67.57 | $66.50 | 352,193 |
| 2021-09-10 | $68.42 | $68.42 | $66.66 | $66.78 | $65.73 | 330,850 |
| 2021-09-09 | $66.77 | $68.67 | $66.77 | $68.14 | $67.07 | 460,862 |
| 2021-09-08 | $67.23 | $67.75 | $66.78 | $67.13 | $66.07 | 364,865 |
| 2021-09-07 | $67.89 | $68.72 | $67.51 | $67.72 | $66.65 | 593,349 |
| 2021-09-03 | $69.03 | $69.66 | $68.00 | $68.05 | $66.98 | 451,414 |
| 2021-09-02 | $69.21 | $69.53 | $68.78 | $69.30 | $68.21 | 311,915 |
| 2021-09-01 | $69.18 | $69.29 | $68.01 | $69.22 | $68.13 | 413,542 |
| 2021-08-31 | $68.96 | $69.82 | $68.40 | $69.10 | $68.01 | 387,112 |
| 2021-08-30 | $70.90 | $70.90 | $69.16 | $69.16 | $67.92 | 382,629 |
| 2021-08-27 | $68.61 | $70.86 | $68.61 | $70.78 | $69.51 | 415,350 |
| 2021-08-26 | $69.85 | $69.85 | $68.64 | $68.73 | $67.50 | 310,946 |
| 2021-08-25 | $69.03 | $70.38 | $68.59 | $69.48 | $68.24 | 325,881 |
| 2021-08-24 | $68.28 | $68.98 | $68.28 | $68.71 | $67.48 | 327,928 |
| 2021-08-23 | $67.26 | $68.13 | $66.84 | $67.81 | $66.60 | 301,553 |
| 2021-08-20 | $65.60 | $66.69 | $65.38 | $66.64 | $65.45 | 741,157 |
| 2021-08-19 | $66.05 | $67.04 | $65.20 | $65.62 | $64.45 | 404,347 |
| 2021-08-18 | $67.55 | $68.47 | $66.93 | $67.07 | $65.87 | 354,049 |
| 2021-08-17 | $67.71 | $68.08 | $66.43 | $67.57 | $66.36 | 431,974 |
| 2021-08-16 | $68.36 | $68.86 | $67.28 | $68.32 | $67.10 | 466,842 |
| 2021-08-13 | $69.34 | $69.50 | $68.50 | $68.88 | $67.65 | 285,846 |
| 2021-08-12 | $69.23 | $69.52 | $68.66 | $69.37 | $68.13 | 515,103 |
| 2021-08-11 | $68.59 | $68.96 | $68.17 | $68.90 | $67.67 | 685,799 |
| 2021-08-10 | $67.88 | $68.86 | $67.26 | $68.38 | $67.16 | 285,589 |
| 2021-08-09 | $67.60 | $68.53 | $66.98 | $68.04 | $66.82 | 576,809 |
| 2021-08-06 | $67.39 | $68.12 | $67.04 | $67.68 | $66.47 | 383,104 |
| 2021-08-05 | $65.45 | $66.64 | $65.28 | $66.62 | $65.43 | 364,448 |
| 2021-08-04 | $65.04 | $65.91 | $64.83 | $65.24 | $64.07 | 453,965 |
| 2021-08-03 | $66.26 | $66.26 | $64.11 | $65.77 | $64.59 | 425,419 |
| 2021-08-02 | $67.20 | $68.36 | $65.93 | $65.97 | $64.79 | 560,698 |
| 2021-07-30 | $66.97 | $68.15 | $66.21 | $66.54 | $65.35 | 502,377 |
| 2021-07-29 | $67.94 | $68.26 | $67.08 | $67.34 | $66.13 | 478,465 |
| 2021-07-28 | $64.76 | $67.36 | $64.68 | $66.62 | $65.43 | 604,873 |
| 2021-07-27 | $64.65 | $65.44 | $64.08 | $64.99 | $63.83 | 351,539 |
| 2021-07-26 | $65.03 | $66.11 | $65.03 | $65.67 | $64.49 | 524,946 |
| 2021-07-23 | $64.97 | $65.31 | $64.50 | $65.17 | $64.00 | 414,599 |
| 2021-07-22 | $65.08 | $65.08 | $64.05 | $64.41 | $63.26 | 354,298 |
| 2021-07-21 | $64.46 | $65.49 | $63.99 | $65.22 | $64.05 | 569,396 |
| 2021-07-20 | $60.91 | $64.04 | $60.80 | $63.63 | $62.49 | 956,425 |
| 2021-07-19 | $62.21 | $62.49 | $60.80 | $61.25 | $60.15 | 503,858 |
| 2021-07-16 | $65.86 | $65.86 | $63.80 | $63.97 | $62.82 | 450,862 |
| 2021-07-15 | $64.34 | $65.79 | $64.34 | $65.28 | $64.11 | 465,844 |
| 2021-07-14 | $66.10 | $66.93 | $64.97 | $65.13 | $63.96 | 387,968 |
| 2021-07-13 | $66.81 | $67.23 | $66.04 | $66.11 | $64.93 | 654,900 |
| 2021-07-12 | $65.07 | $66.95 | $64.73 | $66.68 | $65.49 | 667,565 |
| 2021-07-09 | $64.37 | $65.38 | $63.53 | $65.36 | $64.19 | 645,124 |
| 2021-07-08 | $62.89 | $63.93 | $61.96 | $63.18 | $62.05 | 734,279 |
| 2021-07-07 | $63.88 | $64.67 | $63.04 | $64.48 | $63.33 | 793,397 |
| 2021-07-06 | $65.16 | $65.39 | $63.81 | $64.52 | $63.37 | 953,877 |
| 2021-07-02 | $65.86 | $65.86 | $64.80 | $65.18 | $64.01 | 469,913 |
| 2021-07-01 | $65.53 | $65.88 | $64.92 | $65.69 | $64.51 | 584,084 |
| 2021-06-30 | $64.32 | $65.19 | $64.11 | $64.86 | $63.70 | 1,197,099 |
| 2021-06-29 | $64.85 | $65.35 | $64.15 | $64.59 | $63.43 | 635,326 |
| 2021-06-28 | $65.98 | $65.98 | $63.63 | $64.09 | $62.94 | 976,312 |
| 2021-06-25 | $65.40 | $66.72 | $64.97 | $65.93 | $64.75 | 13,762,397 |
| 2021-06-24 | $64.79 | $65.24 | $63.86 | $64.95 | $63.79 | 1,001,569 |
| 2021-06-23 | $63.30 | $64.47 | $62.95 | $64.22 | $63.07 | 1,305,785 |
| 2021-06-22 | $61.98 | $62.61 | $60.77 | $62.25 | $61.14 | 775,843 |
| 2021-06-21 | $61.30 | $62.98 | $61.08 | $62.20 | $61.09 | 989,779 |
| 2021-06-18 | $61.67 | $62.23 | $60.41 | $60.57 | $59.49 | 1,399,530 |
| 2021-06-17 | $65.06 | $65.06 | $61.82 | $62.68 | $61.56 | 965,758 |
| 2021-06-16 | $64.85 | $65.13 | $63.66 | $64.74 | $63.58 | 924,185 |
| 2021-06-15 | $64.82 | $65.90 | $64.24 | $65.08 | $63.92 | 908,924 |
| 2021-06-14 | $65.40 | $65.40 | $64.16 | $64.85 | $63.69 | 983,799 |
| 2021-06-11 | $64.01 | $65.42 | $64.00 | $65.39 | $64.22 | 644,429 |
| 2021-06-10 | $65.36 | $65.82 | $63.74 | $63.78 | $62.64 | 663,630 |
| 2021-06-09 | $65.50 | $65.56 | $64.22 | $64.60 | $63.44 | 761,500 |
| 2021-06-08 | $65.04 | $66.29 | $63.70 | $65.99 | $64.81 | 804,320 |
| 2021-06-07 | $67.27 | $67.73 | $65.51 | $65.52 | $64.35 | 959,145 |
| 2021-06-04 | $68.17 | $68.66 | $66.66 | $67.13 | $65.93 | 797,618 |
| 2021-06-03 | $67.93 | $68.52 | $67.65 | $68.31 | $67.09 | 679,149 |
| 2021-06-02 | $70.04 | $70.04 | $68.29 | $68.37 | $67.15 | 481,145 |
| 2021-06-01 | $70.08 | $70.57 | $69.40 | $69.83 | $68.58 | 525,702 |
| 2021-05-28 | $69.30 | $69.51 | $67.94 | $69.28 | $68.04 | 489,426 |
| 2021-05-27 | $69.27 | $69.52 | $68.40 | $69.12 | $67.74 | 431,234 |
| 2021-05-26 | $67.76 | $68.47 | $67.02 | $68.39 | $67.02 | 485,303 |
| 2021-05-25 | $69.26 | $70.40 | $67.75 | $67.75 | $66.39 | 427,026 |
| 2021-05-24 | $69.15 | $69.56 | $68.75 | $69.02 | $67.64 | 369,022 |
| 2021-05-21 | $68.91 | $69.80 | $68.59 | $68.79 | $67.41 | 795,350 |
| 2021-05-20 | $67.77 | $68.60 | $66.74 | $67.99 | $66.63 | 545,186 |
| 2021-05-19 | $67.10 | $68.16 | $65.86 | $67.65 | $66.30 | 623,852 |
| 2021-05-18 | $70.05 | $70.39 | $68.25 | $68.36 | $66.99 | 603,662 |
| 2021-05-17 | $69.59 | $70.16 | $68.27 | $70.08 | $68.68 | 376,750 |
| 2021-05-14 | $68.74 | $70.48 | $68.42 | $70.17 | $68.77 | 433,354 |
| 2021-05-13 | $65.84 | $68.61 | $65.57 | $68.30 | $66.93 | 546,741 |
| 2021-05-12 | $67.44 | $68.49 | $65.38 | $65.68 | $64.37 | 633,272 |
| 2021-05-11 | $67.16 | $68.69 | $66.72 | $67.51 | $66.16 | 558,224 |
| 2021-05-10 | $70.58 | $70.95 | $68.44 | $68.47 | $67.10 | 734,204 |
| 2021-05-07 | $70.51 | $71.40 | $70.29 | $70.35 | $68.94 | 822,959 |
| 2021-05-06 | $71.65 | $71.93 | $70.00 | $71.58 | $70.15 | 657,708 |
| 2021-05-05 | $71.59 | $72.20 | $71.15 | $71.34 | $69.91 | 518,896 |
| 2021-05-04 | $70.15 | $71.46 | $68.95 | $71.05 | $69.63 | 608,305 |
| 2021-05-03 | $70.09 | $71.11 | $69.10 | $70.57 | $69.16 | 654,167 |
| 2021-04-30 | $69.02 | $69.70 | $68.30 | $69.19 | $67.80 | 834,742 |
| 2021-04-29 | $70.52 | $70.95 | $69.10 | $69.40 | $68.01 | 484,118 |
| 2021-04-28 | $68.51 | $70.39 | $67.75 | $69.92 | $68.52 | 661,789 |
| 2021-04-27 | $68.83 | $68.83 | $66.00 | $68.27 | $66.90 | 890,552 |
| 2021-04-26 | $69.96 | $70.48 | $69.50 | $69.80 | $68.40 | 523,307 |
| 2021-04-23 | $67.04 | $69.82 | $67.04 | $69.29 | $67.90 | 570,094 |
| 2021-04-22 | $67.32 | $67.93 | $66.39 | $66.83 | $65.49 | 693,031 |
| 2021-04-21 | $66.46 | $67.27 | $65.90 | $67.14 | $65.80 | 626,781 |
| 2021-04-20 | $68.00 | $68.28 | $65.68 | $66.54 | $65.21 | 567,289 |
| 2021-04-19 | $69.61 | $69.87 | $68.19 | $68.62 | $67.25 | 555,720 |
| 2021-04-16 | $70.00 | $70.18 | $69.16 | $69.93 | $68.53 | 696,436 |
| 2021-04-15 | $68.82 | $69.59 | $67.80 | $69.01 | $67.63 | 418,988 |
| 2021-04-14 | $67.09 | $69.43 | $66.91 | $68.53 | $67.16 | 403,362 |
| 2021-04-13 | $67.77 | $67.77 | $66.34 | $66.89 | $65.55 | 375,271 |
| 2021-04-12 | $67.30 | $68.35 | $67.11 | $68.20 | $66.83 | 474,757 |
| 2021-04-09 | $67.55 | $67.55 | $66.19 | $67.10 | $65.76 | 470,205 |
| 2021-04-08 | $66.39 | $66.88 | $65.20 | $66.79 | $65.45 | 419,421 |
| 2021-04-07 | $66.29 | $66.56 | $65.63 | $66.46 | $65.13 | 365,616 |
| 2021-04-06 | $66.78 | $67.51 | $65.48 | $66.14 | $64.82 | 522,851 |
| 2021-04-05 | $66.64 | $66.92 | $66.07 | $66.68 | $65.34 | 400,061 |
| 2021-04-01 | $64.39 | $65.81 | $64.35 | $65.78 | $64.46 | 302,668 |
| 2021-03-31 | $64.42 | $64.94 | $63.89 | $64.06 | $62.78 | 497,876 |
| 2021-03-30 | $63.37 | $64.53 | $62.97 | $64.23 | $62.94 | 356,582 |
| 2021-03-29 | $63.82 | $64.67 | $62.29 | $62.93 | $61.67 | 410,840 |
| 2021-03-26 | $64.57 | $65.20 | $63.45 | $64.70 | $63.40 | 608,839 |
| 2021-03-25 | $61.19 | $63.86 | $60.63 | $63.59 | $62.32 | 825,195 |
| 2021-03-24 | $62.87 | $63.87 | $61.42 | $61.46 | $60.23 | 585,073 |
| 2021-03-23 | $63.41 | $64.00 | $61.50 | $61.98 | $60.74 | 635,167 |
| 2021-03-22 | $64.55 | $65.02 | $63.81 | $64.18 | $62.90 | 529,066 |
| 2021-03-19 | $66.25 | $66.69 | $64.75 | $64.89 | $63.59 | 1,684,290 |
| 2021-03-18 | $68.28 | $68.94 | $66.42 | $66.68 | $65.34 | 513,381 |
| 2021-03-17 | $67.09 | $67.72 | $66.12 | $67.68 | $66.32 | 437,126 |
| 2021-03-16 | $66.81 | $67.05 | $65.80 | $66.51 | $65.18 | 504,632 |
| 2021-03-15 | $67.24 | $67.74 | $66.19 | $67.29 | $65.94 | 379,484 |
| 2021-03-12 | $67.24 | $67.92 | $66.48 | $67.23 | $65.88 | 722,619 |
| 2021-03-11 | $64.96 | $66.48 | $64.75 | $66.06 | $64.74 | 445,420 |
| 2021-03-10 | $64.90 | $65.82 | $64.90 | $65.39 | $64.08 | 359,465 |
| 2021-03-09 | $64.29 | $65.24 | $62.61 | $64.62 | $63.33 | 564,268 |
| 2021-03-08 | $63.97 | $65.78 | $63.50 | $64.76 | $63.46 | 597,531 |
| 2021-03-05 | $63.68 | $63.77 | $59.95 | $63.04 | $61.78 | 859,825 |
| 2021-03-04 | $63.36 | $64.08 | $60.89 | $62.21 | $60.96 | 659,433 |
| 2021-03-03 | $63.09 | $64.51 | $62.74 | $63.44 | $62.17 | 461,386 |
| 2021-03-02 | $63.76 | $64.00 | $62.42 | $62.45 | $61.20 | 515,557 |
| 2021-03-01 | $62.45 | $64.56 | $62.30 | $64.03 | $62.75 | 687,874 |
| 2021-02-26 | $62.82 | $63.59 | $60.00 | $61.08 | $59.86 | 1,853,374 |
| 2021-02-25 | $64.47 | $65.24 | $62.85 | $63.01 | $61.60 | 751,573 |
| 2021-02-24 | $61.96 | $64.47 | $61.55 | $64.42 | $62.98 | 706,482 |
| 2021-02-23 | $60.64 | $61.87 | $60.08 | $61.55 | $60.17 | 790,751 |
| 2021-02-22 | $59.12 | $61.12 | $58.85 | $60.58 | $59.22 | 500,461 |
| 2021-02-19 | $57.64 | $59.17 | $57.55 | $59.16 | $57.83 | 659,656 |
| 2021-02-18 | $57.59 | $58.00 | $56.81 | $57.49 | $56.20 | 466,383 |
| 2021-02-17 | $58.28 | $58.75 | $57.83 | $57.83 | $56.53 | 657,926 |
| 2021-02-16 | $59.00 | $59.18 | $58.01 | $58.75 | $57.43 | 898,359 |
| 2021-02-12 | $57.66 | $58.81 | $57.43 | $58.46 | $57.15 | 484,856 |
| 2021-02-11 | $56.71 | $57.68 | $56.26 | $57.62 | $56.33 | 648,431 |
| 2021-02-10 | $56.24 | $56.88 | $55.73 | $56.67 | $55.40 | 499,512 |
| 2021-02-09 | $55.71 | $56.26 | $54.93 | $56.03 | $54.77 | 483,196 |
| 2021-02-08 | $55.40 | $55.87 | $54.99 | $55.84 | $54.59 | 272,648 |
| 2021-02-05 | $54.77 | $55.30 | $53.77 | $55.19 | $53.95 | 425,551 |
| 2021-02-04 | $53.44 | $54.44 | $53.16 | $54.10 | $52.89 | 423,199 |
| 2021-02-03 | $53.15 | $54.15 | $53.02 | $53.11 | $51.92 | 609,604 |
| 2021-02-02 | $53.82 | $54.50 | $53.35 | $53.56 | $52.36 | 556,979 |
| 2021-02-01 | $52.33 | $53.18 | $51.37 | $52.90 | $51.71 | 996,596 |
| 2021-01-29 | $53.90 | $54.49 | $51.25 | $51.82 | $50.66 | 1,406,433 |
| 2021-01-28 | $50.80 | $52.61 | $50.58 | $52.13 | $50.96 | 1,319,659 |
| 2021-01-27 | $50.25 | $51.35 | $49.38 | $50.03 | $48.91 | 760,443 |
| 2021-01-26 | $52.53 | $52.53 | $51.33 | $51.49 | $50.34 | 475,801 |
| 2021-01-25 | $51.51 | $52.32 | $50.91 | $52.24 | $51.07 | 560,897 |
| 2021-01-22 | $52.09 | $52.44 | $51.39 | $52.28 | $51.11 | 415,514 |
| 2021-01-21 | $53.47 | $53.85 | $52.91 | $52.92 | $51.73 | 687,193 |
| 2021-01-20 | $52.78 | $53.71 | $52.45 | $53.45 | $52.25 | 618,684 |
| 2021-01-19 | $52.50 | $52.89 | $51.47 | $52.75 | $51.57 | 555,298 |
| 2021-01-15 | $51.68 | $52.62 | $50.45 | $52.15 | $50.98 | 658,721 |
| 2021-01-14 | $51.86 | $52.06 | $51.31 | $51.68 | $50.52 | 556,145 |
| 2021-01-13 | $52.71 | $52.71 | $50.72 | $51.48 | $50.33 | 750,692 |
| 2021-01-12 | $52.99 | $53.39 | $52.69 | $53.24 | $52.05 | 433,802 |
| 2021-01-11 | $51.57 | $52.78 | $51.57 | $52.63 | $51.45 | 393,716 |
| 2021-01-08 | $53.11 | $53.11 | $51.30 | $52.35 | $51.18 | 444,460 |
| 2021-01-07 | $52.46 | $53.23 | $52.14 | $52.70 | $51.52 | 554,488 |
| 2021-01-06 | $49.91 | $52.80 | $49.64 | $51.91 | $50.75 | 851,245 |
| 2021-01-05 | $47.93 | $49.32 | $47.72 | $48.77 | $47.68 | 674,054 |
| 2021-01-04 | $50.90 | $51.16 | $48.40 | $48.96 | $47.86 | 699,712 |
| 2020-12-31 | $50.72 | $50.78 | $50.12 | $50.46 | $49.33 | 492,217 |
| 2020-12-30 | $50.24 | $50.85 | $50.02 | $50.50 | $49.37 | 531,752 |
| 2020-12-29 | $51.24 | $51.24 | $49.81 | $50.17 | $49.05 | 352,440 |
| 2020-12-28 | $51.72 | $51.72 | $51.02 | $51.07 | $49.92 | 373,348 |
| 2020-12-24 | $51.19 | $51.26 | $50.12 | $51.20 | $50.05 | 204,227 |
| 2020-12-23 | $50.67 | $51.34 | $50.56 | $50.80 | $49.66 | 377,339 |
| 2020-12-22 | $51.30 | $51.69 | $49.58 | $50.29 | $49.16 | 616,244 |
| 2020-12-21 | $51.64 | $52.58 | $50.88 | $51.47 | $50.32 | 627,830 |
| 2020-12-18 | $52.54 | $52.67 | $51.04 | $51.96 | $50.79 | 2,307,684 |
| 2020-12-17 | $51.47 | $51.94 | $50.64 | $51.61 | $50.45 | 551,109 |
| 2020-12-16 | $78.07 | $78.07 | $76.96 | $77.28 | $50.36 | 890,554 |
| 2020-12-15 | $75.94 | $78.00 | $75.21 | $77.40 | $50.44 | 915,456 |
| 2020-12-14 | $75.84 | $76.39 | $75.31 | $75.33 | $49.09 | 967,852 |
| 2020-12-11 | $73.91 | $74.69 | $73.48 | $74.27 | $48.40 | 449,787 |
| 2020-12-10 | $74.72 | $75.62 | $74.13 | $74.64 | $48.64 | 713,980 |
| 2020-12-09 | $75.24 | $76.12 | $74.55 | $75.69 | $49.33 | 766,396 |
| 2020-12-08 | $73.38 | $74.45 | $73.38 | $74.10 | $48.29 | 615,564 |
| 2020-12-07 | $74.21 | $74.76 | $73.51 | $74.35 | $48.46 | 436,237 |
| 2020-12-04 | $72.96 | $75.59 | $72.96 | $74.72 | $48.70 | 906,280 |
| 2020-12-03 | $72.98 | $73.68 | $72.21 | $72.76 | $47.42 | 775,582 |
| 2020-12-02 | $71.58 | $73.29 | $71.47 | $72.84 | $47.47 | 581,548 |
| 2020-12-01 | $71.10 | $72.22 | $70.55 | $71.80 | $46.79 | 719,805 |
| 2020-11-30 | $71.40 | $71.97 | $69.30 | $69.30 | $45.16 | 848,280 |
| 2020-11-27 | $71.98 | $72.93 | $71.93 | $72.21 | $46.95 | 183,780 |
| 2020-11-25 | $72.20 | $72.75 | $71.25 | $72.56 | $47.17 | 493,836 |
| 2020-11-24 | $70.63 | $72.90 | $70.32 | $72.59 | $47.19 | 653,719 |
| 2020-11-23 | $68.98 | $70.43 | $68.86 | $69.49 | $45.18 | 812,524 |
| 2020-11-20 | $68.50 | $68.50 | $67.43 | $68.02 | $44.22 | 673,776 |
| 2020-11-19 | $69.02 | $69.67 | $68.61 | $68.92 | $44.81 | 788,244 |
| 2020-11-18 | $70.55 | $70.99 | $69.38 | $69.55 | $45.22 | 727,189 |
| 2020-11-17 | $68.86 | $70.61 | $68.82 | $70.10 | $45.57 | 747,964 |
| 2020-11-16 | $70.39 | $70.39 | $68.57 | $69.78 | $45.37 | 647,509 |
| 2020-11-13 | $67.03 | $68.12 | $66.38 | $67.90 | $44.14 | 501,652 |
| 2020-11-12 | $66.16 | $66.67 | $65.28 | $66.08 | $42.96 | 861,495 |
| 2020-11-11 | $69.78 | $69.78 | $66.27 | $66.67 | $43.34 | 1,042,785 |
| 2020-11-10 | $68.06 | $70.03 | $67.89 | $69.82 | $45.39 | 1,115,412 |
| 2020-11-09 | $63.54 | $68.75 | $63.54 | $68.06 | $44.25 | 1,490,232 |
| 2020-11-06 | $62.03 | $62.03 | $59.88 | $60.10 | $39.07 | 757,918 |
| 2020-11-05 | $59.60 | $61.89 | $59.60 | $61.35 | $39.89 | 648,363 |
| 2020-11-04 | $59.50 | $60.31 | $58.02 | $59.33 | $38.57 | 738,459 |
| 2020-11-03 | $60.38 | $61.25 | $59.97 | $60.91 | $39.60 | 650,838 |
| 2020-11-02 | $59.35 | $59.57 | $58.66 | $59.04 | $38.38 | 577,560 |
| 2020-10-30 | $58.15 | $58.79 | $57.40 | $58.46 | $38.01 | 813,708 |
| 2020-10-29 | $58.67 | $59.30 | $57.50 | $58.23 | $37.86 | 801,150 |
| 2020-10-28 | $60.28 | $60.28 | $57.73 | $58.96 | $38.33 | 1,723,981 |
| 2020-10-27 | $61.37 | $62.16 | $61.16 | $61.44 | $39.94 | 982,429 |
| 2020-10-26 | $61.49 | $62.12 | $60.73 | $61.54 | $40.01 | 1,519,851 |
| 2020-10-23 | $62.06 | $62.98 | $61.88 | $62.53 | $40.65 | 1,002,631 |
| 2020-10-22 | $60.00 | $61.65 | $59.80 | $61.61 | $40.05 | 552,754 |
| 2020-10-21 | $59.89 | $60.61 | $59.59 | $59.87 | $38.92 | 890,016 |
| 2020-10-20 | $60.23 | $61.00 | $59.79 | $60.05 | $39.04 | 532,993 |
| 2020-10-19 | $59.63 | $60.12 | $59.08 | $59.42 | $38.63 | 589,681 |
| 2020-10-16 | $59.09 | $60.19 | $59.08 | $59.38 | $38.60 | 602,488 |
| 2020-10-15 | $56.32 | $59.34 | $56.02 | $59.27 | $38.53 | 567,882 |
| 2020-10-14 | $57.07 | $57.97 | $56.91 | $56.96 | $37.03 | 690,501 |
| 2020-10-13 | $57.24 | $57.86 | $56.47 | $56.66 | $36.84 | 427,224 |
| 2020-10-12 | $56.64 | $58.07 | $56.42 | $57.84 | $37.60 | 521,305 |
| 2020-10-09 | $57.26 | $57.59 | $56.24 | $56.45 | $36.70 | 430,897 |
| 2020-10-08 | $56.12 | $56.83 | $55.77 | $56.52 | $36.75 | 450,760 |
| 2020-10-07 | $54.70 | $55.74 | $54.62 | $55.35 | $35.98 | 488,203 |
| 2020-10-06 | $55.39 | $55.97 | $53.96 | $54.04 | $35.13 | 629,266 |
| 2020-10-05 | $53.92 | $54.87 | $53.92 | $54.52 | $35.44 | 485,098 |
| 2020-10-02 | $50.33 | $53.75 | $50.20 | $53.33 | $34.67 | 583,230 |
| 2020-10-01 | $51.39 | $51.62 | $50.31 | $51.44 | $33.44 | 629,322 |
| 2020-09-30 | $50.56 | $51.82 | $50.04 | $50.56 | $32.87 | 491,512 |
| 2020-09-29 | $50.92 | $50.95 | $49.58 | $50.13 | $32.59 | 412,720 |
| 2020-09-28 | $50.61 | $51.67 | $50.61 | $50.93 | $33.11 | 382,632 |
| 2020-09-25 | $48.40 | $49.83 | $48.21 | $49.70 | $32.31 | 478,576 |
| 2020-09-24 | $47.91 | $49.44 | $46.87 | $48.98 | $31.84 | 782,556 |
| 2020-09-23 | $48.68 | $49.57 | $47.61 | $47.65 | $30.98 | 577,264 |
| 2020-09-22 | $49.34 | $50.21 | $48.05 | $48.59 | $31.59 | 687,444 |
| 2020-09-21 | $51.11 | $51.58 | $49.18 | $49.30 | $32.05 | 875,914 |
| 2020-09-18 | $53.54 | $53.54 | $52.54 | $52.74 | $34.29 | 1,393,159 |
| 2020-09-17 | $52.18 | $53.02 | $52.00 | $52.86 | $34.37 | 707,431 |
| 2020-09-16 | $52.99 | $54.20 | $52.85 | $53.05 | $34.49 | 583,572 |
| 2020-09-15 | $53.89 | $53.89 | $52.32 | $53.03 | $34.48 | 869,260 |
| 2020-09-14 | $52.60 | $54.46 | $52.60 | $53.55 | $34.81 | 657,238 |
| 2020-09-11 | $52.35 | $53.25 | $52.10 | $52.57 | $34.18 | 799,441 |
| 2020-09-10 | $52.35 | $52.63 | $51.76 | $52.30 | $34.00 | 2,084,959 |
| 2020-09-09 | $51.01 | $52.33 | $50.59 | $51.99 | $33.80 | 1,267,306 |
| 2020-09-08 | $51.86 | $51.86 | $50.35 | $50.61 | $32.90 | 643,312 |
| 2020-09-04 | $53.42 | $53.64 | $51.41 | $52.50 | $34.13 | 531,210 |
| 2020-09-03 | $53.04 | $53.71 | $51.71 | $52.22 | $33.95 | 571,935 |
| 2020-09-02 | $51.50 | $52.79 | $51.35 | $52.55 | $34.16 | 324,831 |
| 2020-09-01 | $50.12 | $51.60 | $49.75 | $51.56 | $33.52 | 421,381 |
| 2020-08-31 | $51.55 | $51.55 | $50.69 | $50.71 | $32.97 | 491,067 |
| 2020-08-28 | $52.44 | $52.44 | $51.25 | $51.72 | $33.51 | 316,321 |
| 2020-08-27 | $50.97 | $52.13 | $50.75 | $51.79 | $33.56 | 370,132 |
| 2020-08-26 | $52.33 | $52.33 | $50.84 | $50.89 | $32.97 | 486,348 |
| 2020-08-25 | $52.44 | $52.75 | $51.68 | $52.26 | $33.86 | 331,681 |
| 2020-08-24 | $51.12 | $51.93 | $50.44 | $51.72 | $33.51 | 282,978 |
| 2020-08-21 | $49.47 | $50.36 | $49.38 | $50.36 | $32.63 | 556,785 |
| 2020-08-20 | $50.21 | $50.75 | $49.79 | $49.81 | $32.27 | 403,720 |
| 2020-08-19 | $51.17 | $51.91 | $50.92 | $51.17 | $33.16 | 354,025 |
| 2020-08-18 | $52.00 | $52.14 | $50.90 | $50.96 | $33.02 | 387,439 |
| 2020-08-17 | $52.59 | $52.90 | $51.64 | $52.15 | $33.79 | 384,157 |
| 2020-08-14 | $52.15 | $53.05 | $52.12 | $52.80 | $34.21 | 308,698 |
| 2020-08-13 | $53.23 | $53.83 | $52.64 | $52.83 | $34.23 | 390,066 |
| 2020-08-12 | $55.29 | $55.29 | $53.00 | $53.76 | $34.83 | 335,424 |
| 2020-08-11 | $54.53 | $55.71 | $54.05 | $54.16 | $35.09 | 666,073 |
| 2020-08-10 | $52.55 | $53.42 | $52.07 | $53.16 | $34.45 | 534,682 |
| 2020-08-07 | $49.88 | $52.02 | $49.80 | $52.01 | $33.70 | 449,335 |
| 2020-08-06 | $50.50 | $50.93 | $50.04 | $50.24 | $32.55 | 397,006 |
| 2020-08-05 | $49.61 | $50.62 | $48.87 | $50.49 | $32.72 | 441,112 |
| 2020-08-04 | $48.55 | $49.13 | $48.41 | $49.01 | $31.76 | 390,066 |
| 2020-08-03 | $48.81 | $49.26 | $48.23 | $48.99 | $31.74 | 445,230 |
| 2020-07-31 | $48.38 | $48.55 | $47.35 | $48.48 | $31.41 | 551,857 |
| 2020-07-30 | $47.96 | $49.01 | $46.58 | $48.68 | $31.54 | 684,778 |
| 2020-07-29 | $48.65 | $49.48 | $47.14 | $49.38 | $32.00 | 846,960 |
| 2020-07-28 | $47.76 | $48.26 | $46.64 | $46.72 | $30.27 | 706,803 |
| 2020-07-27 | $47.59 | $48.52 | $46.84 | $48.33 | $31.32 | 475,257 |
| 2020-07-24 | $48.88 | $49.32 | $47.96 | $48.00 | $31.10 | 401,878 |
| 2020-07-23 | $48.73 | $49.40 | $48.44 | $48.80 | $31.62 | 512,376 |
| 2020-07-22 | $49.20 | $49.76 | $48.54 | $49.23 | $31.90 | 436,435 |
| 2020-07-21 | $49.13 | $50.35 | $49.06 | $49.88 | $32.32 | 419,599 |
| 2020-07-20 | $49.15 | $49.42 | $47.92 | $48.68 | $31.54 | 446,394 |
| 2020-07-17 | $50.76 | $51.05 | $49.41 | $49.53 | $32.09 | 585,291 |
| 2020-07-16 | $50.68 | $52.00 | $50.10 | $50.88 | $32.97 | 509,262 |
| 2020-07-15 | $49.98 | $51.57 | $49.65 | $51.17 | $33.16 | 1,205,653 |
| 2020-07-14 | $47.58 | $48.37 | $47.04 | $48.18 | $31.22 | 534,235 |
| 2020-07-13 | $48.77 | $49.45 | $47.51 | $47.57 | $30.82 | 814,228 |
| 2020-07-10 | $45.41 | $47.95 | $45.00 | $47.86 | $31.01 | 614,908 |
| 2020-07-09 | $46.13 | $46.13 | $44.28 | $45.12 | $29.24 | 572,749 |
| 2020-07-08 | $45.05 | $46.52 | $45.05 | $46.38 | $30.05 | 539,713 |
| 2020-07-07 | $46.50 | $46.77 | $45.21 | $45.29 | $29.35 | 709,338 |
| 2020-07-06 | $47.28 | $47.89 | $46.82 | $47.22 | $30.60 | 538,005 |
| 2020-07-02 | $47.26 | $47.49 | $45.60 | $45.83 | $29.70 | 607,204 |
| 2020-07-01 | $47.55 | $48.00 | $45.50 | $45.68 | $29.60 | 507,189 |
| 2020-06-30 | $46.28 | $47.63 | $46.28 | $47.43 | $30.73 | 771,469 |
| 2020-06-29 | $45.67 | $47.02 | $45.12 | $46.45 | $30.10 | 660,949 |
| 2020-06-26 | $46.35 | $46.35 | $44.09 | $44.72 | $28.98 | 1,191,883 |
| 2020-06-25 | $45.36 | $47.32 | $45.29 | $47.26 | $30.62 | 735,274 |
| 2020-06-24 | $46.82 | $47.01 | $45.61 | $45.69 | $29.60 | 718,911 |
| 2020-06-23 | $48.35 | $48.90 | $47.05 | $47.79 | $30.97 | 663,996 |
| 2020-06-22 | $46.70 | $47.80 | $46.13 | $47.33 | $30.67 | 460,542 |
| 2020-06-19 | $49.10 | $49.10 | $46.40 | $47.27 | $30.63 | 1,303,554 |
| 2020-06-18 | $47.49 | $49.26 | $47.36 | $48.10 | $31.17 | 1,039,165 |
| 2020-06-17 | $49.98 | $49.98 | $48.38 | $48.51 | $31.43 | 479,674 |
| 2020-06-16 | $51.33 | $51.33 | $48.74 | $49.88 | $32.32 | 567,114 |
| 2020-06-15 | $45.82 | $48.86 | $45.76 | $48.62 | $31.50 | 706,125 |
| 2020-06-12 | $48.98 | $48.98 | $45.75 | $48.14 | $31.19 | 987,709 |
| 2020-06-11 | $49.52 | $50.44 | $46.62 | $46.64 | $30.22 | 841,540 |
| 2020-06-10 | $55.18 | $55.73 | $52.18 | $52.22 | $33.84 | 569,122 |
| 2020-06-09 | $54.40 | $56.42 | $54.03 | $55.72 | $36.10 | 476,940 |
| 2020-06-08 | $55.62 | $56.49 | $55.13 | $56.17 | $36.40 | 543,772 |
| 2020-06-05 | $55.95 | $56.09 | $54.06 | $54.42 | $35.26 | 713,715 |
| 2020-06-04 | $50.98 | $52.70 | $50.64 | $52.66 | $34.12 | 482,766 |
| 2020-06-03 | $50.67 | $52.07 | $50.34 | $51.46 | $33.34 | 558,217 |
| 2020-06-02 | $49.55 | $50.05 | $48.84 | $49.29 | $31.94 | 573,271 |
| 2020-06-01 | $48.38 | $49.40 | $47.81 | $48.78 | $31.61 | 646,957 |
| 2020-05-29 | $47.84 | $48.49 | $47.06 | $47.71 | $30.91 | 613,080 |
| 2020-05-28 | $51.46 | $51.46 | $48.48 | $48.89 | $31.57 | 717,325 |
| 2020-05-27 | $50.39 | $51.18 | $49.01 | $50.62 | $32.68 | 834,622 |
| 2020-05-26 | $47.54 | $49.19 | $47.35 | $48.52 | $31.33 | 605,718 |
| 2020-05-22 | $45.69 | $45.87 | $44.60 | $45.09 | $29.11 | 574,194 |
| 2020-05-21 | $45.28 | $46.32 | $45.28 | $45.47 | $29.36 | 652,918 |
| 2020-05-20 | $44.44 | $45.81 | $44.13 | $45.55 | $29.41 | 583,288 |
| 2020-05-19 | $44.51 | $45.24 | $43.42 | $43.47 | $28.07 | 422,154 |
| 2020-05-18 | $42.59 | $45.34 | $42.59 | $45.07 | $29.10 | 652,387 |
| 2020-05-15 | $41.20 | $42.55 | $40.68 | $42.04 | $27.14 | 421,302 |
| 2020-05-14 | $38.84 | $41.76 | $37.77 | $41.48 | $26.78 | 770,827 |
| 2020-05-13 | $42.32 | $42.45 | $38.94 | $40.27 | $26.00 | 984,642 |
| 2020-05-12 | $44.90 | $45.21 | $42.76 | $42.79 | $27.63 | 822,984 |
| 2020-05-11 | $44.10 | $45.38 | $43.19 | $44.76 | $28.90 | 898,156 |
| 2020-05-08 | $44.01 | $45.09 | $43.44 | $45.08 | $29.11 | 525,025 |
| 2020-05-07 | $41.20 | $43.37 | $41.20 | $42.61 | $27.51 | 617,571 |
| 2020-05-06 | $41.83 | $41.83 | $40.22 | $40.29 | $26.01 | 614,691 |
| 2020-05-05 | $42.61 | $42.95 | $41.42 | $41.51 | $26.80 | 650,311 |
| 2020-05-04 | $41.30 | $42.03 | $40.78 | $41.64 | $26.88 | 734,094 |
| 2020-05-01 | $42.54 | $42.91 | $41.34 | $42.19 | $27.24 | 802,318 |
| 2020-04-30 | $43.07 | $46.02 | $42.93 | $44.28 | $28.59 | 1,113,022 |
| 2020-04-29 | $46.92 | $48.56 | $46.06 | $47.85 | $30.89 | 651,958 |
| 2020-04-28 | $46.02 | $46.27 | $44.41 | $44.71 | $28.87 | 562,771 |
| 2020-04-27 | $42.06 | $44.31 | $42.04 | $43.94 | $28.37 | 615,183 |
| 2020-04-24 | $40.71 | $41.91 | $40.22 | $41.50 | $26.79 | 360,826 |
| 2020-04-23 | $39.80 | $41.47 | $39.80 | $40.44 | $26.11 | 491,761 |
| 2020-04-22 | $40.50 | $40.50 | $39.49 | $39.84 | $25.72 | 355,818 |
| 2020-04-21 | $39.92 | $40.57 | $38.83 | $39.38 | $25.43 | 359,520 |
| 2020-04-20 | $40.84 | $42.60 | $40.54 | $41.63 | $26.88 | 545,947 |
| 2020-04-17 | $41.76 | $42.89 | $41.33 | $42.06 | $27.16 | 776,823 |
| 2020-04-16 | $41.46 | $41.69 | $39.03 | $39.79 | $25.69 | 647,514 |
| 2020-04-15 | $41.12 | $42.08 | $40.90 | $41.71 | $26.93 | 599,809 |
| 2020-04-14 | $46.20 | $46.30 | $43.07 | $43.29 | $27.95 | 506,470 |
| 2020-04-13 | $45.79 | $45.96 | $43.59 | $44.46 | $28.71 | 526,644 |
| 2020-04-09 | $45.35 | $47.78 | $45.25 | $46.15 | $29.80 | 767,869 |
| 2020-04-08 | $42.31 | $44.63 | $41.23 | $43.82 | $28.29 | 747,390 |
| 2020-04-07 | $42.08 | $44.02 | $41.09 | $41.29 | $26.66 | 990,895 |
| 2020-04-06 | $37.12 | $40.49 | $36.82 | $39.82 | $25.71 | 1,083,378 |
| 2020-04-03 | $38.35 | $38.78 | $34.89 | $35.18 | $22.71 | 1,022,497 |
| 2020-04-02 | $38.55 | $40.10 | $37.11 | $38.69 | $24.98 | 673,045 |
| 2020-04-01 | $38.89 | $39.38 | $38.26 | $38.75 | $25.02 | 615,910 |
| 2020-03-31 | $41.50 | $42.77 | $40.03 | $41.28 | $26.65 | 855,388 |
| 2020-03-30 | $40.24 | $42.15 | $39.36 | $41.97 | $27.10 | 638,830 |
| 2020-03-27 | $40.00 | $42.25 | $39.16 | $40.62 | $26.23 | 777,007 |
| 2020-03-26 | $41.31 | $44.35 | $40.73 | $42.10 | $27.18 | 1,095,873 |
| 2020-03-25 | $38.32 | $42.50 | $37.05 | $40.73 | $26.30 | 999,874 |
| 2020-03-24 | $36.61 | $39.38 | $35.34 | $38.18 | $24.65 | 1,221,738 |
| 2020-03-23 | $34.78 | $34.86 | $31.73 | $33.92 | $21.90 | 1,219,263 |
| 2020-03-20 | $35.59 | $36.98 | $33.19 | $34.37 | $22.19 | 1,551,001 |
| 2020-03-19 | $32.52 | $35.90 | $31.22 | $35.30 | $22.79 | 1,279,158 |
| 2020-03-18 | $36.77 | $38.02 | $31.13 | $32.96 | $21.28 | 1,257,330 |
| 2020-03-17 | $37.81 | $39.91 | $35.12 | $39.63 | $25.59 | 1,578,283 |
| 2020-03-16 | $35.96 | $40.53 | $35.96 | $36.73 | $23.71 | 1,609,776 |
| 2020-03-13 | $38.28 | $42.24 | $36.54 | $42.24 | $27.27 | 1,422,537 |
| 2020-03-12 | $37.66 | $39.32 | $35.42 | $35.51 | $22.93 | 1,572,445 |
| 2020-03-11 | $43.60 | $43.93 | $41.00 | $41.36 | $26.70 | 1,348,221 |
| 2020-03-10 | $44.60 | $45.74 | $41.94 | $45.19 | $29.18 | 1,665,828 |
| 2020-03-09 | $45.00 | $45.66 | $42.39 | $42.68 | $27.56 | 1,298,034 |
| 2020-03-06 | $48.86 | $51.31 | $48.55 | $50.26 | $32.45 | 1,214,103 |
| 2020-03-05 | $51.87 | $52.75 | $50.38 | $51.75 | $33.41 | 1,296,636 |
| 2020-03-04 | $55.51 | $55.55 | $52.54 | $53.78 | $34.72 | 1,383,525 |
| 2020-03-03 | $57.60 | $58.49 | $54.39 | $54.54 | $35.21 | 1,344,430 |
| 2020-03-02 | $54.89 | $58.04 | $54.03 | $57.97 | $37.43 | 756,022 |
| 2020-02-28 | $53.95 | $55.86 | $53.25 | $54.44 | $35.15 | 1,280,695 |
| 2020-02-27 | $57.49 | $59.07 | $56.31 | $56.31 | $36.24 | 927,132 |
| 2020-02-26 | $61.14 | $61.32 | $59.27 | $59.33 | $38.19 | 661,057 |
| 2020-02-25 | $63.23 | $63.26 | $60.10 | $60.56 | $38.98 | 706,368 |
| 2020-02-24 | $64.36 | $65.21 | $63.07 | $63.16 | $40.65 | 494,856 |
| 2020-02-21 | $68.20 | $68.48 | $66.70 | $66.71 | $42.94 | 553,407 |
| 2020-02-20 | $67.60 | $69.10 | $67.60 | $68.72 | $44.23 | 585,498 |
| 2020-02-19 | $67.40 | $68.45 | $67.38 | $67.84 | $43.66 | 927,981 |
| 2020-02-18 | $67.14 | $67.66 | $66.39 | $67.16 | $43.23 | 235,065 |
| 2020-02-14 | $67.66 | $67.91 | $67.01 | $67.38 | $43.37 | 296,922 |
| 2020-02-13 | $67.30 | $67.95 | $67.04 | $67.66 | $43.55 | 420,153 |
| 2020-02-12 | $68.11 | $68.26 | $67.18 | $67.73 | $43.59 | 423,772 |
| 2020-02-11 | $67.10 | $67.90 | $66.86 | $67.42 | $43.39 | 631,785 |
| 2020-02-10 | $67.13 | $67.54 | $66.53 | $66.82 | $43.01 | 506,428 |
| 2020-02-07 | $67.54 | $68.32 | $67.22 | $67.56 | $43.48 | 577,621 |
| 2020-02-06 | $68.60 | $68.62 | $67.47 | $68.03 | $43.79 | 609,754 |
| 2020-02-05 | $67.50 | $68.21 | $67.16 | $67.90 | $43.70 | 1,170,486 |
| 2020-02-04 | $66.53 | $67.79 | $66.22 | $66.81 | $43.00 | 1,023,310 |
| 2020-02-03 | $65.00 | $66.47 | $64.95 | $65.43 | $42.11 | 809,346 |
| 2020-01-31 | $65.75 | $65.84 | $63.18 | $64.69 | $41.64 | 1,257,459 |
| 2020-01-30 | $65.00 | $66.76 | $63.54 | $66.22 | $42.62 | 1,585,818 |
| 2020-01-29 | $62.94 | $63.76 | $62.37 | $62.69 | $40.35 | 754,681 |
| 2020-01-28 | $62.25 | $62.89 | $61.70 | $62.66 | $40.33 | 581,310 |
| 2020-01-27 | $60.63 | $61.89 | $60.21 | $61.64 | $39.67 | 587,533 |
| 2020-01-24 | $62.89 | $63.07 | $61.47 | $62.19 | $40.03 | 600,699 |
| 2020-01-23 | $62.75 | $63.19 | $61.24 | $62.93 | $40.50 | 1,292,424 |
| 2020-01-22 | $63.83 | $63.92 | $63.35 | $63.42 | $40.82 | 432,802 |
| 2020-01-21 | $64.31 | $64.59 | $63.48 | $63.68 | $40.99 | 579,702 |
| 2020-01-17 | $65.00 | $65.24 | $64.38 | $64.97 | $41.82 | 811,582 |
| 2020-01-16 | $63.97 | $64.93 | $63.94 | $64.70 | $41.64 | 608,157 |
| 2020-01-15 | $63.60 | $63.91 | $62.92 | $63.40 | $40.81 | 521,845 |
| 2020-01-14 | $64.09 | $64.81 | $63.62 | $64.03 | $41.21 | 542,377 |
| 2020-01-13 | $63.25 | $64.25 | $62.98 | $64.20 | $41.32 | 675,339 |
| 2020-01-10 | $63.25 | $63.49 | $62.53 | $63.00 | $40.55 | 559,290 |
| 2020-01-09 | $62.19 | $63.21 | $61.61 | $63.20 | $40.68 | 957,916 |
| 2020-01-08 | $61.46 | $62.55 | $61.46 | $62.19 | $40.03 | 565,086 |
| 2020-01-07 | $60.75 | $61.84 | $60.59 | $61.50 | $39.58 | 421,102 |
| 2020-01-06 | $60.16 | $60.82 | $59.60 | $60.80 | $39.13 | 693,588 |
| 2020-01-03 | $60.36 | $60.61 | $59.24 | $60.50 | $38.94 | 465,250 |
| 2020-01-02 | $61.22 | $61.46 | $60.61 | $61.44 | $39.55 | 704,182 |
| 2019-12-31 | $61.13 | $61.56 | $60.55 | $60.65 | $39.04 | 562,977 |
| 2019-12-30 | $62.04 | $62.12 | $61.04 | $61.30 | $39.46 | 296,238 |
| 2019-12-27 | $61.78 | $61.88 | $61.47 | $61.74 | $39.74 | 359,121 |
| 2019-12-26 | $61.45 | $62.01 | $61.43 | $61.59 | $39.64 | 351,187 |
| 2019-12-24 | $61.57 | $61.85 | $61.08 | $61.24 | $39.42 | 127,380 |
| 2019-12-23 | $62.29 | $62.29 | $61.27 | $61.64 | $39.67 | 234,801 |
| 2019-12-20 | $62.59 | $62.84 | $61.77 | $62.14 | $40.00 | 2,011,195 |
| 2019-12-19 | $61.82 | $62.21 | $61.47 | $62.10 | $39.97 | 1,632,331 |
| 2019-12-18 | $62.39 | $62.50 | $61.38 | $61.70 | $39.71 | 456,816 |
| 2019-12-17 | $61.69 | $62.01 | $61.35 | $61.92 | $39.85 | 280,245 |
| 2019-12-16 | $62.08 | $62.49 | $61.31 | $61.51 | $39.59 | 423,202 |
| 2019-12-13 | $62.30 | $62.30 | $61.17 | $61.58 | $39.64 | 579,000 |
| 2019-12-12 | $61.49 | $63.03 | $61.30 | $62.47 | $40.21 | 419,814 |
| 2019-12-11 | $61.62 | $61.95 | $61.18 | $61.26 | $39.43 | 334,858 |
| 2019-12-10 | $61.71 | $62.23 | $61.33 | $61.72 | $39.73 | 271,840 |
| 2019-12-09 | $61.69 | $62.16 | $61.45 | $61.73 | $39.73 | 405,247 |
| 2019-12-06 | $62.20 | $62.73 | $61.85 | $61.90 | $39.84 | 477,627 |
| 2019-12-05 | $61.33 | $61.77 | $61.19 | $61.27 | $39.44 | 260,617 |
| 2019-12-04 | $60.61 | $61.20 | $60.46 | $60.66 | $39.04 | 425,116 |
| 2019-12-03 | $60.90 | $60.90 | $59.44 | $60.15 | $38.72 | 623,917 |
| 2019-12-02 | $62.89 | $63.52 | $61.54 | $61.63 | $39.67 | 847,876 |
| 2019-11-29 | $62.65 | $63.13 | $62.28 | $62.52 | $40.24 | 260,950 |
| 2019-11-27 | $62.88 | $63.23 | $62.39 | $63.03 | $40.47 | 349,446 |
| 2019-11-26 | $62.40 | $62.85 | $62.11 | $62.57 | $40.18 | 415,113 |
| 2019-11-25 | $62.00 | $62.80 | $61.78 | $62.57 | $40.18 | 461,130 |
| 2019-11-22 | $61.25 | $61.91 | $61.25 | $61.72 | $39.63 | 269,064 |
| 2019-11-21 | $61.90 | $61.90 | $60.95 | $61.05 | $39.20 | 390,528 |
| 2019-11-20 | $60.85 | $61.77 | $60.70 | $61.47 | $39.47 | 601,461 |
| 2019-11-19 | $61.33 | $61.73 | $60.94 | $61.41 | $39.43 | 359,833 |
| 2019-11-18 | $60.42 | $61.05 | $59.81 | $60.93 | $39.12 | 496,341 |
| 2019-11-15 | $60.35 | $60.70 | $60.21 | $60.48 | $38.83 | 440,482 |
| 2019-11-14 | $59.42 | $60.43 | $59.42 | $59.93 | $38.48 | 402,502 |
| 2019-11-13 | $60.73 | $60.73 | $59.56 | $59.69 | $38.33 | 476,601 |
| 2019-11-12 | $60.93 | $61.59 | $60.58 | $61.54 | $39.51 | 439,257 |
| 2019-11-11 | $60.17 | $61.02 | $60.17 | $60.83 | $39.06 | 227,002 |
| 2019-11-08 | $60.26 | $61.22 | $60.00 | $60.80 | $39.04 | 340,494 |
| 2019-11-07 | $61.38 | $61.91 | $60.22 | $60.50 | $38.85 | 572,325 |
| 2019-11-06 | $60.11 | $60.87 | $59.68 | $60.62 | $38.92 | 625,441 |
| 2019-11-05 | $60.00 | $61.07 | $59.83 | $60.36 | $38.76 | 735,411 |
| 2019-11-04 | $58.95 | $60.00 | $58.58 | $59.76 | $38.37 | 864,573 |
| 2019-11-01 | $56.68 | $58.35 | $56.60 | $58.24 | $37.40 | 522,681 |
| 2019-10-31 | $57.35 | $57.42 | $55.31 | $55.98 | $35.94 | 677,293 |
| 2019-10-30 | $57.71 | $58.52 | $56.08 | $57.42 | $36.87 | 696,130 |
| 2019-10-29 | $57.45 | $58.59 | $57.45 | $58.30 | $37.43 | 743,686 |
| 2019-10-28 | $57.15 | $58.20 | $56.85 | $57.72 | $37.06 | 608,626 |
| 2019-10-25 | $56.03 | $57.12 | $56.03 | $56.81 | $36.48 | 517,371 |
| 2019-10-24 | $55.83 | $56.37 | $55.42 | $56.33 | $36.17 | 564,486 |
| 2019-10-23 | $55.32 | $55.90 | $55.32 | $55.82 | $35.84 | 235,494 |
| 2019-10-22 | $55.59 | $56.36 | $55.35 | $55.58 | $35.69 | 397,317 |
| 2019-10-21 | $56.26 | $56.99 | $55.76 | $55.77 | $35.81 | 438,922 |
| 2019-10-18 | $54.78 | $55.86 | $54.78 | $55.50 | $35.64 | 514,540 |
| 2019-10-17 | $55.00 | $55.30 | $54.74 | $55.00 | $35.32 | 544,236 |
| 2019-10-16 | $54.68 | $55.26 | $54.34 | $54.41 | $34.94 | 312,364 |
| 2019-10-15 | $54.33 | $55.32 | $54.00 | $54.91 | $35.26 | 517,576 |
| 2019-10-14 | $53.28 | $54.05 | $53.15 | $53.90 | $34.61 | 490,006 |
| 2019-10-11 | $53.63 | $54.97 | $53.56 | $53.66 | $34.46 | 1,241,631 |
| 2019-10-10 | $51.88 | $52.58 | $51.72 | $52.26 | $33.56 | 622,689 |
| 2019-10-09 | $51.24 | $51.83 | $51.07 | $51.39 | $33.00 | 463,402 |
| 2019-10-08 | $50.25 | $51.24 | $49.63 | $50.67 | $32.54 | 839,316 |
| 2019-10-07 | $51.52 | $51.92 | $51.21 | $51.26 | $32.91 | 611,908 |
| 2019-10-04 | $51.25 | $51.82 | $51.00 | $51.75 | $33.23 | 604,636 |
| 2019-10-03 | $52.21 | $52.49 | $50.82 | $51.23 | $32.89 | 1,191,777 |
| 2019-10-02 | $52.84 | $52.92 | $51.72 | $52.53 | $33.73 | 925,210 |
| 2019-10-01 | $57.61 | $57.61 | $53.32 | $53.48 | $34.34 | 929,116 |
| 2019-09-30 | $57.42 | $57.95 | $57.03 | $57.38 | $36.84 | 501,772 |
| 2019-09-27 | $57.68 | $58.17 | $56.94 | $57.08 | $36.65 | 471,720 |
| 2019-09-26 | $57.88 | $58.11 | $57.17 | $57.19 | $36.72 | 353,622 |
| 2019-09-25 | $56.52 | $58.23 | $56.52 | $58.09 | $37.30 | 597,927 |
| 2019-09-24 | $57.93 | $58.30 | $56.20 | $56.57 | $36.32 | 517,138 |
| 2019-09-23 | $56.85 | $58.04 | $56.76 | $57.79 | $37.11 | 451,264 |
| 2019-09-20 | $57.55 | $58.43 | $57.17 | $57.30 | $36.79 | 1,427,979 |
| 2019-09-19 | $58.02 | $58.75 | $57.40 | $57.54 | $36.95 | 438,273 |
| 2019-09-18 | $58.02 | $58.24 | $57.18 | $58.15 | $37.34 | 530,319 |
| 2019-09-17 | $58.27 | $58.27 | $57.28 | $58.16 | $37.34 | 337,515 |
| 2019-09-16 | $57.85 | $58.82 | $57.58 | $58.55 | $37.59 | 458,700 |
| 2019-09-13 | $59.51 | $59.80 | $58.54 | $58.54 | $37.59 | 537,199 |
| 2019-09-12 | $58.63 | $59.37 | $57.97 | $58.59 | $37.62 | 505,909 |
| 2019-09-11 | $58.71 | $59.10 | $57.00 | $58.98 | $37.87 | 545,395 |
| 2019-09-10 | $56.58 | $58.39 | $56.34 | $58.36 | $37.47 | 567,538 |
| 2019-09-09 | $55.03 | $56.28 | $54.79 | $56.23 | $36.11 | 470,065 |
| 2019-09-06 | $54.52 | $55.17 | $54.05 | $54.57 | $35.04 | 502,126 |
| 2019-09-05 | $53.76 | $54.88 | $53.68 | $54.46 | $34.97 | 639,934 |
| 2019-09-04 | $52.86 | $53.01 | $52.55 | $52.62 | $33.79 | 391,386 |
| 2019-09-03 | $52.92 | $53.03 | $51.82 | $52.19 | $33.51 | 597,421 |
| 2019-08-30 | $53.96 | $54.17 | $53.31 | $53.42 | $34.30 | 292,528 |
| 2019-08-29 | $52.55 | $53.86 | $52.55 | $53.73 | $34.40 | 507,942 |
| 2019-08-28 | $50.90 | $52.28 | $50.75 | $51.84 | $33.19 | 703,438 |
| 2019-08-27 | $52.79 | $52.90 | $51.11 | $51.19 | $32.78 | 641,889 |
| 2019-08-26 | $52.39 | $52.57 | $52.00 | $52.38 | $33.54 | 360,723 |
| 2019-08-23 | $53.26 | $53.59 | $51.50 | $51.73 | $33.12 | 521,277 |
| 2019-08-22 | $53.45 | $54.16 | $53.06 | $53.68 | $34.37 | 358,711 |
| 2019-08-21 | $53.24 | $53.68 | $53.02 | $53.11 | $34.01 | 632,889 |
| 2019-08-20 | $52.64 | $53.07 | $52.25 | $52.51 | $33.62 | 407,028 |
| 2019-08-19 | $53.25 | $53.32 | $52.56 | $52.96 | $33.91 | 346,489 |
| 2019-08-16 | $51.75 | $52.73 | $51.75 | $52.19 | $33.42 | 330,457 |
| 2019-08-15 | $51.48 | $51.72 | $51.00 | $51.26 | $32.82 | 612,078 |
| 2019-08-14 | $52.03 | $52.55 | $51.12 | $51.22 | $32.80 | 723,016 |
| 2019-08-13 | $52.69 | $53.93 | $52.32 | $53.62 | $34.33 | 442,800 |
| 2019-08-12 | $53.09 | $53.09 | $52.57 | $52.66 | $33.72 | 777,813 |
| 2019-08-09 | $54.03 | $54.26 | $53.59 | $53.91 | $34.52 | 549,816 |
| 2019-08-08 | $54.13 | $54.76 | $53.68 | $54.40 | $34.83 | 709,840 |
| 2019-08-07 | $54.03 | $54.03 | $52.71 | $53.25 | $34.10 | 1,084,470 |
| 2019-08-06 | $54.13 | $55.31 | $53.50 | $55.21 | $35.35 | 602,728 |
| 2019-08-05 | $55.00 | $55.24 | $53.20 | $53.73 | $34.40 | 879,330 |
| 2019-08-02 | $56.86 | $57.41 | $55.85 | $56.27 | $36.03 | 622,731 |
| 2019-08-01 | $59.66 | $59.89 | $56.52 | $57.48 | $36.80 | 1,176,967 |
| 2019-07-31 | $61.94 | $61.94 | $59.55 | $59.81 | $38.30 | 936,732 |
| 2019-07-30 | $60.11 | $61.55 | $59.11 | $61.49 | $39.37 | 899,125 |
| 2019-07-29 | $60.03 | $60.53 | $59.48 | $60.42 | $38.69 | 1,044,427 |
| 2019-07-26 | $59.65 | $60.22 | $59.53 | $60.12 | $38.50 | 812,430 |
| 2019-07-25 | $60.13 | $60.13 | $59.25 | $59.60 | $38.16 | 782,392 |
| 2019-07-24 | $58.82 | $60.07 | $58.82 | $59.87 | $38.33 | 484,153 |
| 2019-07-23 | $58.50 | $59.20 | $58.38 | $59.11 | $37.85 | 532,048 |
| 2019-07-22 | $58.62 | $58.97 | $58.15 | $58.32 | $37.34 | 406,479 |
| 2019-07-19 | $58.42 | $59.36 | $58.31 | $58.65 | $37.55 | 432,307 |
| 2019-07-18 | $58.12 | $58.72 | $58.10 | $58.72 | $37.60 | 440,364 |
| 2019-07-17 | $59.15 | $59.15 | $58.11 | $58.21 | $37.27 | 410,389 |
| 2019-07-16 | $59.80 | $60.14 | $59.34 | $59.55 | $38.13 | 344,410 |
| 2019-07-15 | $60.00 | $60.05 | $59.08 | $59.26 | $37.94 | 465,343 |
| 2019-07-12 | $59.60 | $60.17 | $59.45 | $59.87 | $38.33 | 449,455 |
| 2019-07-11 | $59.44 | $59.72 | $58.97 | $59.56 | $38.14 | 403,312 |
| 2019-07-10 | $59.98 | $60.25 | $59.06 | $59.40 | $38.03 | 533,733 |
| 2019-07-09 | $58.56 | $59.99 | $58.56 | $59.94 | $38.38 | 429,759 |
| 2019-07-08 | $59.24 | $59.74 | $58.45 | $58.92 | $37.73 | 491,679 |
| 2019-07-05 | $59.76 | $59.93 | $59.29 | $59.68 | $38.21 | 340,978 |
| 2019-07-03 | $58.98 | $59.47 | $58.64 | $59.02 | $37.79 | 208,545 |
| 2019-07-02 | $59.19 | $59.28 | $58.48 | $58.69 | $37.58 | 613,503 |
| 2019-07-01 | $59.95 | $60.05 | $58.66 | $59.38 | $38.02 | 742,605 |
| 2019-06-28 | $57.71 | $59.36 | $57.71 | $59.06 | $37.82 | 1,256,764 |
| 2019-06-27 | $55.64 | $57.26 | $55.62 | $57.26 | $36.66 | 712,072 |
| 2019-06-26 | $55.97 | $56.49 | $55.54 | $55.58 | $35.59 | 547,266 |
| 2019-06-25 | $55.74 | $56.23 | $55.00 | $55.67 | $35.65 | 769,029 |
| 2019-06-24 | $56.22 | $56.60 | $55.62 | $55.69 | $35.66 | 770,430 |
| 2019-06-21 | $55.98 | $56.64 | $55.87 | $56.18 | $35.97 | 1,090,659 |
| 2019-06-20 | $56.61 | $56.82 | $55.64 | $56.33 | $36.07 | 690,096 |
| 2019-06-19 | $57.11 | $57.36 | $55.94 | $55.99 | $35.85 | 623,779 |
| 2019-06-18 | $56.29 | $58.05 | $55.94 | $57.10 | $36.56 | 460,390 |
| 2019-06-17 | $56.83 | $57.39 | $56.11 | $56.30 | $36.05 | 816,526 |
| 2019-06-14 | $57.52 | $57.52 | $56.07 | $56.59 | $36.23 | 702,030 |
| 2019-06-13 | $57.43 | $57.66 | $57.05 | $57.50 | $36.82 | 425,209 |
| 2019-06-12 | $57.79 | $57.79 | $56.26 | $57.06 | $36.54 | 496,345 |
| 2019-06-11 | $58.21 | $58.63 | $57.38 | $57.97 | $37.12 | 711,085 |
| 2019-06-10 | $56.86 | $58.30 | $56.71 | $57.65 | $36.91 | 632,725 |
| 2019-06-07 | $56.64 | $57.30 | $56.41 | $56.46 | $36.15 | 488,644 |
| 2019-06-06 | $56.39 | $57.27 | $56.17 | $56.92 | $36.45 | 558,504 |
| 2019-06-05 | $56.20 | $56.71 | $55.47 | $56.51 | $36.18 | 456,826 |
| 2019-06-04 | $54.68 | $56.66 | $54.65 | $56.49 | $36.17 | 628,587 |
| 2019-06-03 | $53.63 | $54.25 | $53.38 | $53.76 | $34.42 | 831,309 |
| 2019-05-31 | $53.46 | $54.32 | $52.90 | $53.63 | $34.34 | 720,768 |
| 2019-05-30 | $55.69 | $56.01 | $54.39 | $54.99 | $35.11 | 841,963 |
| 2019-05-29 | $54.56 | $55.35 | $54.24 | $55.13 | $35.20 | 631,063 |
| 2019-05-28 | $56.16 | $56.35 | $55.05 | $55.13 | $35.20 | 622,809 |
| 2019-05-24 | $56.23 | $56.46 | $55.43 | $56.29 | $35.94 | 894,775 |
| 2019-05-23 | $56.55 | $56.99 | $55.65 | $55.84 | $35.65 | 593,481 |
| 2019-05-22 | $57.71 | $57.88 | $57.13 | $57.19 | $36.52 | 338,184 |
| 2019-05-21 | $57.89 | $58.70 | $57.87 | $57.95 | $37.00 | 470,905 |
| 2019-05-20 | $56.69 | $57.75 | $56.57 | $57.56 | $36.75 | 393,727 |
| 2019-05-17 | $57.06 | $58.15 | $56.55 | $57.05 | $36.43 | 775,557 |
| 2019-05-16 | $57.66 | $58.38 | $57.29 | $57.77 | $36.89 | 539,460 |
| 2019-05-15 | $56.76 | $57.17 | $55.45 | $56.77 | $36.25 | 604,093 |
| 2019-05-14 | $56.60 | $57.79 | $56.60 | $57.13 | $36.48 | 815,172 |
| 2019-05-13 | $57.67 | $58.22 | $56.25 | $56.53 | $36.10 | 791,665 |
| 2019-05-10 | $58.82 | $59.59 | $58.10 | $59.46 | $37.97 | 1,211,505 |
| 2019-05-09 | $58.32 | $59.13 | $58.21 | $58.92 | $37.62 | 1,435,365 |
| 2019-05-08 | $58.45 | $59.15 | $58.23 | $58.70 | $37.48 | 402,355 |
| 2019-05-07 | $58.80 | $59.16 | $57.88 | $58.57 | $37.40 | 696,978 |
| 2019-05-06 | $58.11 | $59.75 | $58.08 | $59.50 | $37.99 | 846,451 |
| 2019-05-03 | $58.53 | $59.90 | $58.53 | $59.69 | $38.11 | 619,245 |
| 2019-05-02 | $58.85 | $59.05 | $57.75 | $58.42 | $37.30 | 966,769 |
| 2019-05-01 | $59.67 | $59.90 | $58.46 | $58.48 | $37.34 | 1,008,255 |
| 2019-04-30 | $59.07 | $59.93 | $57.86 | $59.67 | $38.10 | 1,252,944 |
| 2019-04-29 | $58.63 | $59.49 | $58.60 | $59.05 | $37.70 | 881,236 |
| 2019-04-26 | $58.45 | $58.59 | $57.86 | $58.50 | $37.35 | 549,663 |
| 2019-04-25 | $58.70 | $58.82 | $57.70 | $58.45 | $37.32 | 773,925 |
| 2019-04-24 | $58.76 | $59.37 | $58.27 | $58.74 | $37.51 | 627,666 |
| 2019-04-23 | $58.13 | $59.31 | $57.93 | $59.15 | $37.77 | 646,759 |
| 2019-04-22 | $58.85 | $59.06 | $57.75 | $58.06 | $37.07 | 439,390 |
| 2019-04-18 | $58.89 | $59.41 | $58.52 | $59.13 | $37.76 | 328,296 |
| 2019-04-17 | $59.28 | $59.52 | $58.78 | $59.09 | $37.73 | 571,291 |
| 2019-04-16 | $58.75 | $59.33 | $58.43 | $59.32 | $37.88 | 640,332 |
| 2019-04-15 | $58.53 | $58.86 | $58.13 | $58.38 | $37.28 | 287,578 |
| 2019-04-12 | $59.33 | $59.33 | $58.12 | $58.74 | $37.51 | 502,024 |
| 2019-04-11 | $57.97 | $58.27 | $57.41 | $57.79 | $36.90 | 793,821 |
| 2019-04-10 | $57.30 | $58.03 | $57.10 | $57.57 | $36.76 | 627,694 |
| 2019-04-09 | $57.37 | $57.39 | $56.86 | $57.02 | $36.41 | 938,325 |
| 2019-04-08 | $57.55 | $57.77 | $56.99 | $57.72 | $36.86 | 649,897 |
| 2019-04-05 | $56.94 | $57.70 | $56.70 | $57.64 | $36.80 | 585,942 |
| 2019-04-04 | $55.64 | $57.19 | $55.64 | $56.86 | $36.31 | 987,306 |
| 2019-04-03 | $55.14 | $55.96 | $55.10 | $55.74 | $35.59 | 1,122,481 |
| 2019-04-02 | $54.83 | $55.17 | $54.32 | $54.80 | $34.99 | 765,063 |
| 2019-04-01 | $53.46 | $54.80 | $53.10 | $54.76 | $34.97 | 768,156 |
| 2019-03-29 | $53.15 | $53.66 | $52.59 | $52.76 | $33.69 | 754,668 |
| 2019-03-28 | $51.36 | $52.66 | $51.36 | $52.65 | $33.62 | 638,524 |
| 2019-03-27 | $51.93 | $52.09 | $51.16 | $51.60 | $32.95 | 619,375 |
| 2019-03-26 | $51.18 | $52.01 | $51.06 | $51.78 | $33.06 | 701,382 |
| 2019-03-25 | $51.41 | $51.98 | $50.27 | $50.79 | $32.43 | 1,019,587 |
| 2019-03-22 | $52.47 | $53.27 | $50.86 | $51.43 | $32.84 | 1,083,600 |
| 2019-03-21 | $53.22 | $54.18 | $52.98 | $53.62 | $34.24 | 608,490 |
| 2019-03-20 | $54.79 | $55.00 | $53.58 | $53.67 | $34.27 | 563,796 |
| 2019-03-19 | $56.87 | $56.92 | $54.75 | $54.97 | $35.10 | 741,613 |
| 2019-03-18 | $55.79 | $56.66 | $55.79 | $56.42 | $36.03 | 719,887 |
| 2019-03-15 | $55.26 | $55.82 | $55.25 | $55.66 | $35.54 | 1,306,999 |
| 2019-03-14 | $54.70 | $55.43 | $54.25 | $55.16 | $35.22 | 466,794 |
| 2019-03-13 | $54.17 | $54.90 | $54.03 | $54.61 | $34.87 | 409,090 |
| 2019-03-12 | $54.07 | $54.17 | $53.84 | $53.92 | $34.43 | 288,789 |
| 2019-03-11 | $53.55 | $54.17 | $52.95 | $54.07 | $34.52 | 433,869 |
| 2019-03-08 | $52.47 | $53.27 | $52.29 | $53.22 | $33.98 | 445,083 |
| 2019-03-07 | $53.83 | $53.83 | $52.61 | $53.00 | $33.84 | 692,031 |
| 2019-03-06 | $55.14 | $55.47 | $53.85 | $53.92 | $34.43 | 567,555 |
| 2019-03-05 | $54.84 | $55.29 | $54.39 | $55.21 | $35.25 | 397,653 |
| 2019-03-04 | $55.52 | $55.75 | $54.44 | $54.88 | $35.04 | 596,575 |
| 2019-03-01 | $55.01 | $55.63 | $54.82 | $55.41 | $35.38 | 436,275 |
| 2019-02-28 | $54.90 | $55.05 | $54.38 | $54.43 | $34.75 | 500,131 |
| 2019-02-27 | $54.99 | $55.26 | $54.30 | $55.04 | $35.05 | 599,043 |
| 2019-02-26 | $55.37 | $56.21 | $54.92 | $55.02 | $35.03 | 743,140 |
| 2019-02-25 | $56.26 | $57.03 | $56.01 | $56.02 | $35.67 | 757,146 |
| 2019-02-22 | $54.98 | $56.08 | $54.69 | $55.76 | $35.51 | 811,515 |
| 2019-02-21 | $54.88 | $55.41 | $54.31 | $54.77 | $34.88 | 610,195 |
| 2019-02-20 | $54.50 | $54.90 | $54.13 | $54.88 | $34.95 | 436,140 |
| 2019-02-19 | $53.79 | $54.69 | $53.77 | $54.44 | $34.67 | 481,656 |
| 2019-02-15 | $53.70 | $54.57 | $53.55 | $54.28 | $34.56 | 740,343 |
| 2019-02-14 | $51.46 | $53.46 | $50.68 | $53.01 | $33.75 | 751,152 |
| 2019-02-13 | $53.37 | $53.72 | $52.21 | $52.33 | $33.32 | 714,546 |
| 2019-02-12 | $52.86 | $53.65 | $52.86 | $53.05 | $33.78 | 472,527 |
| 2019-02-11 | $52.68 | $52.79 | $51.97 | $52.33 | $33.32 | 386,142 |
| 2019-02-08 | $51.49 | $52.43 | $51.10 | $52.42 | $33.38 | 649,320 |
| 2019-02-07 | $51.43 | $52.34 | $51.43 | $51.93 | $33.07 | 958,377 |
| 2019-02-06 | $51.35 | $51.86 | $51.17 | $51.74 | $32.95 | 565,564 |
| 2019-02-05 | $51.31 | $51.90 | $51.02 | $51.57 | $32.84 | 747,487 |
| 2019-02-04 | $50.50 | $51.27 | $50.37 | $51.14 | $32.56 | 745,150 |
| 2019-02-01 | $48.38 | $52.00 | $47.90 | $50.28 | $32.02 | 1,790,583 |
| 2019-01-31 | $46.95 | $48.16 | $46.78 | $47.87 | $30.48 | 744,276 |
| 2019-01-30 | $48.50 | $48.50 | $47.46 | $47.90 | $30.50 | 766,030 |
| 2019-01-29 | $48.45 | $48.89 | $48.28 | $48.35 | $30.79 | 648,537 |
| 2019-01-28 | $47.99 | $48.68 | $47.79 | $48.52 | $30.90 | 649,273 |
| 2019-01-25 | $47.90 | $48.86 | $47.74 | $48.58 | $30.93 | 686,019 |
| 2019-01-24 | $47.19 | $47.80 | $46.97 | $47.42 | $30.20 | 317,811 |
| 2019-01-23 | $47.86 | $47.86 | $46.36 | $47.25 | $30.09 | 478,728 |
| 2019-01-22 | $47.47 | $48.17 | $47.30 | $47.60 | $30.31 | 439,483 |
| 2019-01-18 | $47.79 | $48.63 | $47.34 | $48.33 | $30.77 | 487,090 |
| 2019-01-17 | $47.01 | $47.85 | $46.70 | $47.45 | $30.21 | 508,785 |
| 2019-01-16 | $46.86 | $47.55 | $46.77 | $47.44 | $30.21 | 726,684 |
| 2019-01-15 | $46.15 | $46.42 | $45.36 | $46.36 | $29.52 | 521,182 |
| 2019-01-14 | $45.43 | $46.48 | $45.43 | $46.21 | $29.42 | 681,964 |
| 2019-01-11 | $44.99 | $46.08 | $44.58 | $45.94 | $29.25 | 685,674 |
| 2019-01-10 | $44.65 | $45.94 | $44.60 | $45.41 | $28.92 | 1,021,510 |
| 2019-01-09 | $44.34 | $45.10 | $43.64 | $45.03 | $28.67 | 1,278,696 |
| 2019-01-08 | $42.77 | $44.14 | $42.56 | $44.08 | $28.07 | 1,074,772 |
| 2019-01-07 | $41.89 | $42.99 | $41.12 | $42.30 | $26.94 | 598,656 |
| 2019-01-04 | $40.78 | $42.11 | $40.46 | $42.06 | $26.78 | 681,142 |
| 2019-01-03 | $41.12 | $41.23 | $39.80 | $40.01 | $25.48 | 1,015,339 |
| 2019-01-02 | $40.67 | $42.14 | $40.58 | $41.42 | $26.37 | 767,563 |
| 2018-12-31 | $41.43 | $41.66 | $40.44 | $41.42 | $26.37 | 840,933 |
| 2018-12-28 | $41.62 | $42.09 | $40.76 | $41.08 | $26.16 | 479,739 |
| 2018-12-27 | $40.24 | $41.61 | $39.85 | $41.57 | $26.47 | 579,162 |
| 2018-12-26 | $39.21 | $41.11 | $38.39 | $41.07 | $26.15 | 618,433 |
| 2018-12-24 | $38.58 | $40.13 | $38.58 | $39.08 | $24.88 | 463,452 |
| 2018-12-21 | $39.75 | $40.51 | $38.86 | $39.02 | $24.85 | 1,840,141 |
| 2018-12-20 | $39.22 | $40.28 | $39.09 | $39.75 | $25.31 | 896,122 |
| 2018-12-19 | $39.56 | $41.20 | $39.22 | $39.57 | $25.20 | 1,366,480 |
| 2018-12-18 | $42.03 | $42.36 | $40.61 | $40.81 | $25.99 | 1,110,408 |
| 2018-12-17 | $42.06 | $43.56 | $41.58 | $41.71 | $26.56 | 973,866 |
| 2018-12-14 | $43.64 | $43.83 | $42.11 | $42.27 | $26.92 | 862,980 |
| 2018-12-13 | $45.60 | $45.79 | $44.11 | $44.20 | $28.14 | 783,771 |
| 2018-12-12 | $45.72 | $46.37 | $44.92 | $45.60 | $29.04 | 506,824 |
| 2018-12-11 | $46.07 | $46.17 | $44.58 | $44.94 | $28.62 | 451,669 |
| 2018-12-10 | $45.32 | $45.49 | $44.06 | $45.13 | $28.74 | 531,637 |
| 2018-12-07 | $45.84 | $46.55 | $45.11 | $45.37 | $28.89 | 847,539 |
| 2018-12-06 | $44.98 | $46.02 | $44.75 | $45.99 | $29.28 | 775,786 |
| 2018-12-04 | $47.56 | $47.92 | $44.83 | $45.94 | $29.25 | 1,273,872 |
| 2018-12-03 | $49.12 | $49.76 | $47.45 | $47.91 | $30.51 | 455,920 |
| 2018-11-30 | $48.07 | $48.80 | $47.40 | $48.27 | $30.74 | 986,544 |
| 2018-11-29 | $48.88 | $49.57 | $48.00 | $48.34 | $30.70 | 730,609 |
| 2018-11-28 | $49.17 | $49.78 | $48.07 | $49.52 | $31.45 | 756,301 |
| 2018-11-27 | $49.42 | $49.88 | $48.92 | $48.95 | $31.09 | 648,984 |
| 2018-11-26 | $49.30 | $50.47 | $49.30 | $49.74 | $31.59 | 417,523 |
| 2018-11-23 | $48.20 | $49.29 | $48.12 | $48.48 | $30.79 | 235,779 |
| 2018-11-21 | $47.92 | $49.38 | $47.74 | $48.67 | $30.91 | 371,134 |
| 2018-11-20 | $48.50 | $48.75 | $47.51 | $47.72 | $30.31 | 537,747 |
| 2018-11-19 | $49.66 | $49.86 | $48.61 | $49.13 | $31.21 | 372,873 |
| 2018-11-16 | $48.88 | $49.97 | $48.36 | $49.75 | $31.60 | 610,575 |
| 2018-11-15 | $47.21 | $49.31 | $47.13 | $49.28 | $31.30 | 594,825 |
| 2018-11-14 | $48.64 | $49.55 | $47.19 | $48.08 | $30.54 | 827,037 |
| 2018-11-13 | $47.82 | $48.83 | $47.56 | $48.02 | $30.50 | 417,234 |
| 2018-11-12 | $49.70 | $49.72 | $47.57 | $47.67 | $30.28 | 667,251 |
| 2018-11-09 | $50.14 | $50.68 | $49.28 | $49.82 | $31.64 | 1,004,518 |
| 2018-11-08 | $49.64 | $50.49 | $49.47 | $50.44 | $32.04 | 537,357 |
| 2018-11-07 | $49.05 | $49.62 | $47.95 | $49.55 | $31.47 | 888,565 |
| 2018-11-06 | $47.53 | $48.99 | $47.24 | $48.53 | $30.83 | 787,111 |
| 2018-11-05 | $47.91 | $48.42 | $46.85 | $47.38 | $30.09 | 502,681 |
| 2018-11-02 | $47.52 | $48.23 | $47.29 | $47.73 | $30.32 | 672,996 |
| 2018-11-01 | $45.91 | $47.08 | $45.89 | $46.66 | $29.64 | 685,698 |
| 2018-10-31 | $45.61 | $46.71 | $45.02 | $45.72 | $29.04 | 1,172,919 |
| 2018-10-30 | $43.80 | $44.38 | $43.21 | $44.26 | $28.11 | 643,020 |
| 2018-10-29 | $43.78 | $44.30 | $42.55 | $43.10 | $27.38 | 753,520 |
| 2018-10-26 | $42.89 | $43.49 | $42.51 | $43.08 | $27.36 | 754,359 |
| 2018-10-25 | $43.81 | $43.81 | $42.61 | $43.50 | $27.63 | 1,084,462 |
| 2018-10-24 | $45.56 | $45.56 | $43.11 | $43.17 | $27.42 | 687,805 |
| 2018-10-23 | $45.59 | $46.26 | $45.14 | $45.73 | $29.05 | 612,655 |
| 2018-10-22 | $47.88 | $47.88 | $46.51 | $46.80 | $29.73 | 389,989 |
| 2018-10-19 | $47.75 | $48.34 | $47.33 | $47.76 | $30.34 | 287,392 |
| 2018-10-18 | $48.99 | $49.13 | $47.67 | $47.84 | $30.39 | 415,534 |
| 2018-10-17 | $48.97 | $49.25 | $48.12 | $49.12 | $31.20 | 444,817 |
| 2018-10-16 | $48.42 | $49.28 | $47.40 | $49.24 | $31.28 | 690,066 |
| 2018-10-15 | $47.38 | $48.46 | $47.29 | $47.89 | $30.42 | 702,115 |
| 2018-10-12 | $49.72 | $49.90 | $47.35 | $47.55 | $30.20 | 977,971 |
| 2018-10-11 | $49.11 | $50.06 | $48.47 | $48.51 | $30.81 | 1,062,631 |
| 2018-10-10 | $51.20 | $51.82 | $49.48 | $49.54 | $31.47 | 620,568 |
| 2018-10-09 | $51.31 | $52.28 | $51.00 | $51.20 | $32.52 | 577,201 |
| 2018-10-08 | $51.24 | $51.77 | $50.63 | $51.50 | $32.71 | 761,247 |
| 2018-10-05 | $52.43 | $52.52 | $51.19 | $51.58 | $32.76 | 605,988 |
| 2018-10-04 | $52.04 | $52.67 | $51.74 | $52.26 | $33.19 | 872,973 |
| 2018-10-03 | $52.58 | $53.23 | $51.74 | $51.88 | $32.95 | 958,357 |
| 2018-10-02 | $51.05 | $51.74 | $50.44 | $50.83 | $32.29 | 675,018 |
| 2018-10-01 | $51.83 | $51.83 | $50.10 | $51.18 | $32.51 | 1,147,894 |
| 2018-09-28 | $51.69 | $52.30 | $51.01 | $51.26 | $32.56 | 829,884 |
| 2018-09-27 | $52.30 | $52.35 | $51.45 | $52.12 | $33.11 | 762,933 |
| 2018-09-26 | $54.10 | $54.16 | $52.08 | $52.12 | $33.11 | 771,052 |
| 2018-09-25 | $54.22 | $54.23 | $53.81 | $54.01 | $34.31 | 339,687 |
| 2018-09-24 | $54.73 | $54.78 | $53.42 | $54.05 | $34.33 | 388,786 |
| 2018-09-21 | $55.70 | $55.84 | $54.75 | $54.93 | $34.89 | 873,427 |
| 2018-09-20 | $55.77 | $56.08 | $55.23 | $55.67 | $35.36 | 373,071 |
| 2018-09-19 | $54.28 | $55.40 | $54.27 | $55.35 | $35.16 | 324,469 |
| 2018-09-18 | $54.51 | $54.64 | $53.72 | $54.11 | $34.37 | 412,860 |
| 2018-09-17 | $55.50 | $55.71 | $54.19 | $54.29 | $34.48 | 380,752 |
| 2018-09-14 | $55.14 | $56.16 | $55.14 | $55.60 | $35.32 | 445,458 |
| 2018-09-13 | $55.19 | $55.51 | $54.48 | $54.99 | $34.93 | 301,939 |
| 2018-09-12 | $55.39 | $55.46 | $54.31 | $54.88 | $34.86 | 342,699 |
| 2018-09-11 | $55.42 | $56.07 | $55.02 | $55.55 | $35.28 | 371,544 |
| 2018-09-10 | $54.51 | $55.41 | $54.25 | $55.39 | $35.18 | 464,710 |
| 2018-09-07 | $54.78 | $54.93 | $53.60 | $54.16 | $34.40 | 314,442 |
| 2018-09-06 | $55.52 | $55.59 | $54.08 | $54.33 | $34.51 | 410,922 |
| 2018-09-05 | $55.45 | $56.00 | $55.25 | $55.59 | $35.31 | 327,106 |
| 2018-09-04 | $55.71 | $56.08 | $54.97 | $55.62 | $35.33 | 387,435 |
| 2018-08-31 | $55.54 | $56.00 | $55.27 | $55.87 | $35.49 | 302,923 |
| 2018-08-30 | $56.24 | $56.40 | $55.58 | $55.93 | $35.45 | 614,164 |
| 2018-08-29 | $56.07 | $56.49 | $55.18 | $56.27 | $35.67 | 552,364 |
| 2018-08-28 | $55.39 | $55.98 | $55.23 | $55.86 | $35.41 | 468,105 |
| 2018-08-27 | $55.08 | $56.23 | $55.04 | $55.25 | $35.02 | 350,971 |
| 2018-08-24 | $54.17 | $54.89 | $53.94 | $54.68 | $34.66 | 345,774 |
| 2018-08-23 | $54.51 | $54.51 | $53.48 | $53.85 | $34.13 | 322,606 |
| 2018-08-22 | $53.81 | $54.63 | $53.81 | $54.44 | $34.51 | 257,722 |
| 2018-08-21 | $53.82 | $54.59 | $53.82 | $54.21 | $34.36 | 335,374 |
| 2018-08-20 | $54.34 | $54.83 | $53.98 | $54.32 | $34.43 | 304,212 |
| 2018-08-17 | $54.21 | $54.43 | $53.85 | $54.17 | $34.33 | 266,749 |
| 2018-08-16 | $54.30 | $55.21 | $54.10 | $54.39 | $34.47 | 347,880 |
| 2018-08-15 | $53.46 | $54.07 | $53.35 | $53.79 | $34.09 | 421,258 |
| 2018-08-14 | $53.56 | $54.46 | $53.56 | $54.27 | $34.40 | 311,068 |
| 2018-08-13 | $53.48 | $54.56 | $53.16 | $53.30 | $33.78 | 475,140 |
| 2018-08-10 | $53.48 | $54.08 | $53.15 | $53.63 | $33.99 | 438,549 |
| 2018-08-09 | $55.44 | $55.44 | $54.42 | $54.53 | $34.56 | 585,199 |
| 2018-08-08 | $55.71 | $56.00 | $55.40 | $55.42 | $35.13 | 384,619 |
| 2018-08-07 | $55.44 | $56.28 | $55.44 | $55.76 | $35.34 | 431,271 |
| 2018-08-06 | $55.24 | $55.45 | $54.67 | $55.23 | $35.01 | 453,496 |
| 2018-08-03 | $55.21 | $55.94 | $54.91 | $55.26 | $35.02 | 495,501 |
| 2018-08-02 | $54.84 | $56.23 | $54.57 | $55.39 | $35.11 | 570,429 |
| 2018-08-01 | $55.38 | $55.93 | $54.87 | $55.65 | $35.27 | 910,314 |
| 2018-07-31 | $54.30 | $57.14 | $54.30 | $55.13 | $34.94 | 1,780,770 |
| 2018-07-30 | $53.13 | $53.43 | $52.67 | $53.15 | $33.69 | 863,316 |
| 2018-07-27 | $53.29 | $53.89 | $52.67 | $52.89 | $33.52 | 687,787 |
| 2018-07-26 | $53.75 | $54.61 | $53.15 | $53.29 | $33.78 | 686,017 |
| 2018-07-25 | $54.10 | $54.10 | $52.56 | $53.61 | $33.98 | 513,331 |
| 2018-07-24 | $54.55 | $54.85 | $53.60 | $53.98 | $34.21 | 456,669 |
| 2018-07-23 | $53.61 | $54.44 | $53.60 | $54.10 | $34.29 | 373,815 |
| 2018-07-20 | $53.41 | $53.94 | $53.10 | $53.49 | $33.90 | 442,345 |
| 2018-07-19 | $54.13 | $54.13 | $53.32 | $53.46 | $33.88 | 366,418 |
| 2018-07-18 | $53.36 | $54.42 | $53.22 | $54.28 | $34.40 | 415,875 |
| 2018-07-17 | $52.55 | $53.41 | $52.43 | $53.12 | $33.67 | 405,333 |
| 2018-07-16 | $52.33 | $52.75 | $51.92 | $52.38 | $33.20 | 524,446 |
| 2018-07-13 | $51.97 | $52.34 | $51.33 | $51.66 | $32.74 | 388,006 |
| 2018-07-12 | $53.13 | $53.13 | $52.01 | $52.09 | $33.02 | 701,380 |
| 2018-07-11 | $53.37 | $53.77 | $52.86 | $53.00 | $33.59 | 423,447 |
| 2018-07-10 | $54.10 | $54.29 | $53.57 | $53.90 | $34.16 | 553,012 |
| 2018-07-09 | $52.89 | $54.09 | $52.60 | $54.08 | $34.28 | 584,530 |
| 2018-07-06 | $52.60 | $52.77 | $51.83 | $52.55 | $33.31 | 447,195 |
| 2018-07-05 | $52.44 | $52.62 | $51.39 | $52.19 | $33.08 | 447,882 |
| 2018-07-03 | $52.78 | $52.88 | $51.57 | $51.67 | $32.75 | 426,822 |
| 2018-07-02 | $51.57 | $52.45 | $51.54 | $52.44 | $33.24 | 628,734 |
| 2018-06-29 | $53.44 | $53.51 | $52.21 | $52.25 | $33.12 | 690,369 |
| 2018-06-28 | $53.27 | $53.82 | $52.65 | $52.87 | $33.51 | 667,942 |
| 2018-06-27 | $54.30 | $55.02 | $53.30 | $53.36 | $33.82 | 1,227,933 |
| 2018-06-26 | $54.63 | $55.21 | $54.28 | $54.75 | $34.70 | 593,853 |
| 2018-06-25 | $56.04 | $56.04 | $54.23 | $54.51 | $34.55 | 1,031,569 |
| 2018-06-22 | $57.65 | $58.04 | $56.27 | $56.35 | $35.72 | 1,063,713 |
| 2018-06-21 | $56.44 | $57.63 | $55.72 | $57.22 | $36.27 | 710,592 |
| 2018-06-20 | $57.03 | $57.18 | $55.93 | $56.43 | $35.77 | 783,823 |
| 2018-06-19 | $57.30 | $57.78 | $56.67 | $56.87 | $36.05 | 867,310 |
| 2018-06-18 | $58.75 | $59.15 | $58.43 | $58.64 | $37.17 | 489,189 |
| 2018-06-15 | $58.97 | $59.20 | $58.00 | $59.19 | $37.52 | 1,097,626 |
| 2018-06-14 | $60.10 | $60.47 | $59.30 | $59.45 | $37.68 | 417,661 |
| 2018-06-13 | $59.90 | $60.77 | $59.53 | $60.02 | $38.04 | 506,352 |
| 2018-06-12 | $60.86 | $60.95 | $59.27 | $59.73 | $37.86 | 486,130 |
| 2018-06-11 | $61.71 | $61.93 | $60.57 | $60.57 | $38.39 | 392,388 |
| 2018-06-08 | $61.27 | $61.63 | $60.97 | $61.40 | $38.92 | 439,806 |
| 2018-06-07 | $61.86 | $61.93 | $61.16 | $61.30 | $38.85 | 563,316 |
| 2018-06-06 | $60.17 | $61.63 | $59.89 | $61.61 | $39.05 | 516,244 |
| 2018-06-05 | $59.01 | $60.04 | $58.88 | $59.92 | $37.98 | 530,632 |
| 2018-06-04 | $59.93 | $59.96 | $59.09 | $59.71 | $37.85 | 490,957 |
| 2018-06-01 | $59.93 | $60.24 | $59.29 | $59.43 | $37.67 | 518,199 |
| 2018-05-31 | $59.28 | $60.10 | $58.51 | $58.80 | $37.27 | 639,372 |
| 2018-05-30 | $60.05 | $60.88 | $59.66 | $60.28 | $38.13 | 666,868 |
| 2018-05-29 | $59.28 | $60.30 | $58.63 | $58.94 | $37.28 | 844,549 |
| 2018-05-25 | $59.94 | $60.96 | $59.93 | $60.71 | $38.40 | 393,943 |
| 2018-05-24 | $59.61 | $60.66 | $59.43 | $60.62 | $38.34 | 364,608 |
| 2018-05-23 | $60.27 | $61.05 | $59.99 | $60.50 | $38.27 | 485,157 |
| 2018-05-22 | $60.40 | $61.68 | $60.29 | $61.09 | $38.64 | 383,047 |
| 2018-05-21 | $60.17 | $60.77 | $60.02 | $60.32 | $38.15 | 401,619 |
| 2018-05-18 | $59.61 | $60.18 | $59.61 | $59.71 | $37.77 | 405,919 |
| 2018-05-17 | $59.46 | $60.46 | $59.35 | $60.05 | $37.98 | 450,465 |
| 2018-05-16 | $58.97 | $60.05 | $58.97 | $59.45 | $37.60 | 542,572 |
| 2018-05-15 | $58.25 | $59.73 | $58.25 | $58.99 | $37.31 | 723,708 |
| 2018-05-14 | $59.53 | $59.56 | $58.07 | $58.37 | $36.92 | 641,901 |
| 2018-05-11 | $60.47 | $60.81 | $59.40 | $59.40 | $37.57 | 575,389 |
| 2018-05-10 | $59.94 | $60.77 | $59.92 | $60.37 | $38.19 | 405,127 |
| 2018-05-09 | $60.04 | $60.80 | $59.91 | $60.23 | $38.10 | 607,803 |
| 2018-05-08 | $59.28 | $60.51 | $58.94 | $59.89 | $37.88 | 832,821 |
| 2018-05-07 | $58.37 | $59.67 | $57.87 | $59.28 | $37.50 | 274,162 |
| 2018-05-04 | $56.35 | $58.55 | $55.84 | $58.11 | $36.76 | 490,653 |
| 2018-05-03 | $57.40 | $57.65 | $56.45 | $56.92 | $36.00 | 588,349 |
| 2018-05-02 | $59.42 | $59.50 | $57.64 | $57.75 | $36.53 | 731,596 |
| 2018-05-01 | $59.50 | $60.37 | $58.02 | $59.40 | $37.57 | 800,980 |
| 2018-04-30 | $59.41 | $59.79 | $58.28 | $58.28 | $36.86 | 587,002 |
| 2018-04-27 | $58.52 | $59.18 | $57.82 | $59.15 | $37.41 | 583,522 |
| 2018-04-26 | $57.95 | $58.92 | $57.45 | $58.64 | $37.09 | 451,380 |
| 2018-04-25 | $58.38 | $58.38 | $57.22 | $57.85 | $36.59 | 451,668 |
| 2018-04-24 | $58.74 | $59.14 | $57.52 | $58.08 | $36.74 | 383,668 |
| 2018-04-23 | $58.88 | $59.13 | $58.03 | $58.28 | $36.86 | 332,839 |
| 2018-04-20 | $58.99 | $59.51 | $58.60 | $58.85 | $37.22 | 323,077 |
| 2018-04-19 | $58.78 | $59.55 | $58.67 | $59.17 | $37.43 | 284,764 |
| 2018-04-18 | $59.37 | $59.62 | $58.43 | $58.57 | $37.05 | 472,009 |
| 2018-04-17 | $59.50 | $59.55 | $58.91 | $59.05 | $37.35 | 373,252 |
| 2018-04-16 | $58.55 | $59.23 | $58.34 | $58.88 | $37.24 | 420,190 |
| 2018-04-13 | $59.33 | $59.33 | $57.60 | $57.87 | $36.60 | 439,744 |
| 2018-04-12 | $58.20 | $59.50 | $57.79 | $58.69 | $37.12 | 444,598 |
| 2018-04-11 | $57.45 | $58.24 | $56.97 | $57.78 | $36.55 | 426,355 |
| 2018-04-10 | $57.71 | $58.44 | $57.02 | $58.05 | $36.72 | 604,813 |
| 2018-04-09 | $56.76 | $57.92 | $56.52 | $56.64 | $35.83 | 497,808 |
| 2018-04-06 | $57.32 | $57.85 | $55.83 | $56.42 | $35.69 | 694,093 |
| 2018-04-05 | $58.27 | $58.66 | $57.59 | $58.08 | $36.74 | 559,146 |
| 2018-04-04 | $56.31 | $57.72 | $56.31 | $57.56 | $36.41 | 973,387 |
| 2018-04-03 | $57.88 | $58.47 | $57.19 | $58.15 | $36.78 | 651,490 |
| 2018-04-02 | $59.03 | $59.32 | $56.68 | $57.45 | $36.34 | 996,540 |
| 2018-03-29 | $57.95 | $59.54 | $57.78 | $59.23 | $37.46 | 849,190 |
| 2018-03-28 | $57.15 | $58.06 | $56.57 | $57.80 | $36.56 | 677,514 |
| 2018-03-27 | $58.73 | $58.83 | $56.36 | $57.10 | $36.12 | 876,076 |
| 2018-03-26 | $58.08 | $58.61 | $56.97 | $58.44 | $36.97 | 866,904 |
| 2018-03-23 | $59.99 | $59.99 | $56.74 | $56.74 | $35.89 | 1,023,891 |
| 2018-03-22 | $62.86 | $63.27 | $59.84 | $59.93 | $37.91 | 743,632 |
| 2018-03-21 | $63.39 | $64.60 | $63.16 | $63.89 | $40.41 | 283,744 |
| 2018-03-20 | $63.58 | $63.99 | $63.27 | $63.47 | $40.15 | 342,997 |
| 2018-03-19 | $64.78 | $65.16 | $62.23 | $63.39 | $40.10 | 594,885 |
| 2018-03-16 | $64.66 | $65.69 | $64.40 | $65.17 | $41.22 | 1,484,631 |
| 2018-03-15 | $65.02 | $65.43 | $63.99 | $64.43 | $40.75 | 400,546 |
| 2018-03-14 | $66.40 | $66.82 | $64.68 | $65.02 | $41.13 | 577,770 |
| 2018-03-13 | $67.96 | $68.21 | $66.05 | $66.25 | $41.91 | 508,924 |
| 2018-03-12 | $67.72 | $68.31 | $67.29 | $67.67 | $42.80 | 712,224 |
| 2018-03-09 | $65.75 | $67.89 | $65.74 | $67.71 | $42.83 | 643,789 |
| 2018-03-08 | $65.22 | $65.22 | $64.13 | $65.05 | $41.15 | 306,738 |
| 2018-03-07 | $64.16 | $65.31 | $64.13 | $65.05 | $41.15 | 515,878 |
| 2018-03-06 | $64.29 | $65.03 | $63.59 | $64.91 | $41.06 | 729,045 |
| 2018-03-05 | $62.32 | $64.27 | $62.02 | $63.86 | $40.39 | 596,725 |
| 2018-03-02 | $62.45 | $63.24 | $60.93 | $62.99 | $39.84 | 643,104 |
| 2018-03-01 | $63.80 | $64.56 | $62.82 | $63.22 | $39.99 | 630,889 |
| 2018-02-28 | $64.78 | $65.62 | $63.87 | $63.87 | $40.40 | 823,450 |
| 2018-02-27 | $64.85 | $66.09 | $64.51 | $64.67 | $40.83 | 542,422 |
| 2018-02-26 | $63.89 | $65.06 | $63.51 | $64.78 | $40.90 | 598,738 |
| 2018-02-23 | $62.62 | $63.54 | $62.37 | $63.47 | $40.07 | 495,211 |
| 2018-02-22 | $62.99 | $63.49 | $62.15 | $62.45 | $39.43 | 640,368 |
| 2018-02-21 | $62.76 | $63.89 | $62.53 | $62.74 | $39.61 | 649,990 |
| 2018-02-20 | $62.18 | $63.05 | $62.18 | $62.75 | $39.62 | 631,396 |
| 2018-02-16 | $62.33 | $63.13 | $62.30 | $62.67 | $39.57 | 537,057 |
| 2018-02-15 | $63.20 | $63.76 | $61.98 | $62.83 | $39.67 | 653,640 |
| 2018-02-14 | $60.53 | $62.83 | $60.14 | $62.80 | $39.65 | 712,164 |
| 2018-02-13 | $60.41 | $61.08 | $60.08 | $60.97 | $38.49 | 457,602 |
| 2018-02-12 | $60.56 | $62.33 | $60.41 | $61.18 | $38.63 | 794,023 |
| 2018-02-09 | $60.45 | $60.79 | $57.73 | $60.25 | $38.04 | 791,626 |
| 2018-02-08 | $62.76 | $62.76 | $59.45 | $59.49 | $37.56 | 661,990 |
| 2018-02-07 | $62.40 | $63.67 | $62.14 | $62.69 | $39.58 | 673,815 |
| 2018-02-06 | $59.86 | $63.19 | $59.36 | $63.09 | $39.83 | 1,063,122 |
| 2018-02-05 | $64.12 | $65.00 | $61.35 | $61.89 | $39.07 | 1,451,232 |
| 2018-02-02 | $67.47 | $68.11 | $64.76 | $64.87 | $40.96 | 718,090 |
| 2018-02-01 | $67.25 | $67.97 | $66.19 | $67.97 | $42.91 | 983,689 |
| 2018-01-31 | $66.86 | $68.76 | $66.77 | $67.52 | $42.63 | 1,615,510 |
| 2018-01-30 | $66.58 | $67.15 | $64.53 | $66.03 | $41.69 | 1,184,076 |
| 2018-01-29 | $66.16 | $66.93 | $65.23 | $65.42 | $41.30 | 703,426 |
| 2018-01-26 | $66.15 | $66.57 | $65.32 | $66.36 | $41.90 | 382,401 |
| 2018-01-25 | $66.71 | $66.71 | $65.09 | $65.70 | $41.48 | 588,220 |
| 2018-01-24 | $66.66 | $66.90 | $65.53 | $66.25 | $41.83 | 427,597 |
| 2018-01-23 | $65.53 | $66.17 | $64.96 | $66.07 | $41.71 | 400,858 |
| 2018-01-22 | $66.41 | $66.41 | $65.18 | $65.85 | $41.57 | 430,875 |
| 2018-01-19 | $65.20 | $66.43 | $65.20 | $66.42 | $41.93 | 462,189 |
| 2018-01-18 | $66.43 | $66.53 | $64.86 | $65.23 | $41.18 | 768,160 |
| 2018-01-17 | $66.16 | $66.59 | $65.33 | $66.42 | $41.93 | 590,634 |
| 2018-01-16 | $67.53 | $68.45 | $64.86 | $65.64 | $41.44 | 898,086 |
| 2018-01-12 | $67.50 | $68.72 | $66.91 | $67.48 | $42.60 | 470,814 |
| 2018-01-11 | $66.16 | $67.08 | $65.50 | $67.01 | $42.31 | 553,230 |
| 2018-01-10 | $65.03 | $66.32 | $65.03 | $65.70 | $41.48 | 693,895 |
| 2018-01-09 | $64.89 | $66.07 | $64.74 | $65.39 | $41.28 | 1,252,492 |
| 2018-01-08 | $65.22 | $65.30 | $64.43 | $64.69 | $40.84 | 885,987 |
| 2018-01-05 | $63.12 | $64.63 | $62.76 | $64.54 | $40.75 | 1,374,427 |
| 2018-01-04 | $61.94 | $63.60 | $61.94 | $62.85 | $39.68 | 677,140 |
| 2018-01-03 | $61.09 | $62.09 | $60.85 | $61.42 | $38.78 | 752,199 |
| 2018-01-02 | $59.62 | $60.42 | $59.19 | $60.25 | $38.04 | 629,368 |
| 2017-12-29 | $60.19 | $60.25 | $59.53 | $59.56 | $37.60 | 518,844 |
| 2017-12-28 | $59.89 | $60.07 | $59.27 | $59.90 | $37.82 | 346,219 |
| 2017-12-27 | $60.25 | $60.38 | $59.62 | $59.75 | $37.72 | 371,326 |
| 2017-12-26 | $60.49 | $60.96 | $60.02 | $60.13 | $37.96 | 377,602 |
| 2017-12-22 | $61.16 | $61.39 | $60.08 | $60.66 | $38.30 | 459,651 |
| 2017-12-21 | $60.35 | $61.47 | $60.35 | $61.17 | $38.62 | 434,919 |
| 2017-12-20 | $60.81 | $61.18 | $60.05 | $60.44 | $38.16 | 493,038 |
| 2017-12-19 | $61.25 | $61.27 | $60.25 | $60.31 | $38.08 | 733,288 |
| 2017-12-18 | $60.16 | $61.42 | $60.16 | $60.76 | $38.36 | 762,252 |
| 2017-12-15 | $58.66 | $59.67 | $58.04 | $59.45 | $37.53 | 1,439,203 |
| 2017-12-14 | $59.13 | $59.29 | $58.04 | $58.17 | $36.73 | 685,029 |
| 2017-12-13 | $59.87 | $60.20 | $58.80 | $58.91 | $37.19 | 550,462 |
| 2017-12-12 | $60.07 | $60.32 | $59.05 | $59.92 | $37.83 | 714,715 |
| 2017-12-11 | $59.94 | $59.99 | $58.73 | $58.78 | $37.11 | 589,267 |
| 2017-12-08 | $59.80 | $60.26 | $58.80 | $60.01 | $37.89 | 539,854 |
| 2017-12-07 | $58.06 | $59.74 | $58.05 | $59.27 | $37.42 | 487,501 |
| 2017-12-06 | $58.14 | $58.70 | $58.08 | $58.28 | $36.79 | 459,663 |
| 2017-12-05 | $60.17 | $60.28 | $58.32 | $58.36 | $36.85 | 569,238 |
| 2017-12-04 | $59.40 | $60.92 | $59.40 | $60.10 | $37.94 | 1,201,099 |
| 2017-12-01 | $57.42 | $58.19 | $55.31 | $58.14 | $36.71 | 1,376,178 |
| 2017-11-30 | $56.04 | $56.80 | $55.46 | $56.24 | $35.51 | 796,566 |
| 2017-11-29 | $55.00 | $56.37 | $54.83 | $55.55 | $35.01 | 611,173 |
| 2017-11-28 | $53.25 | $54.65 | $53.02 | $54.57 | $34.39 | 626,641 |
| 2017-11-27 | $52.72 | $53.62 | $52.67 | $53.16 | $33.50 | 437,692 |
| 2017-11-24 | $53.30 | $53.55 | $52.68 | $52.70 | $33.21 | 123,465 |
| 2017-11-22 | $53.74 | $54.22 | $52.98 | $52.99 | $33.40 | 436,032 |
| 2017-11-21 | $53.16 | $53.52 | $52.80 | $53.52 | $33.73 | 553,291 |
| 2017-11-20 | $52.29 | $52.86 | $52.22 | $52.80 | $33.28 | 256,692 |
| 2017-11-17 | $52.03 | $52.35 | $51.61 | $52.10 | $32.83 | 586,561 |
| 2017-11-16 | $52.53 | $52.93 | $52.43 | $52.47 | $33.07 | 453,730 |
| 2017-11-15 | $51.44 | $52.65 | $51.37 | $52.17 | $32.88 | 501,996 |
| 2017-11-14 | $52.55 | $53.05 | $52.03 | $52.37 | $33.00 | 486,838 |
| 2017-11-13 | $52.15 | $52.91 | $52.00 | $52.90 | $33.34 | 380,353 |
| 2017-11-10 | $52.50 | $52.91 | $52.14 | $52.59 | $33.14 | 457,917 |
| 2017-11-09 | $51.82 | $52.66 | $51.45 | $52.43 | $33.04 | 310,014 |
| 2017-11-08 | $51.88 | $52.98 | $51.47 | $52.32 | $32.97 | 526,306 |
| 2017-11-07 | $53.24 | $53.41 | $51.54 | $52.19 | $32.89 | 416,925 |
| 2017-11-06 | $53.08 | $53.70 | $52.79 | $53.32 | $33.60 | 311,038 |
| 2017-11-03 | $53.82 | $53.87 | $52.65 | $53.21 | $33.53 | 361,818 |
| 2017-11-02 | $52.59 | $54.29 | $52.32 | $53.96 | $34.01 | 492,204 |
| 2017-11-01 | $53.09 | $53.66 | $52.32 | $52.54 | $33.11 | 466,795 |
| 2017-10-31 | $53.14 | $54.00 | $51.98 | $53.03 | $33.42 | 1,102,752 |
| 2017-10-30 | $51.53 | $52.02 | $51.06 | $51.72 | $32.60 | 716,679 |
| 2017-10-27 | $51.79 | $52.03 | $50.94 | $51.99 | $32.77 | 694,210 |
| 2017-10-26 | $52.34 | $52.40 | $51.27 | $51.84 | $32.67 | 766,144 |
| 2017-10-25 | $53.27 | $53.27 | $52.15 | $52.42 | $33.04 | 556,638 |
| 2017-10-24 | $52.65 | $53.10 | $52.51 | $52.89 | $33.33 | 424,461 |
| 2017-10-23 | $52.85 | $53.04 | $51.98 | $52.35 | $32.99 | 387,093 |
| 2017-10-20 | $52.90 | $52.97 | $52.32 | $52.81 | $33.28 | 398,046 |
| 2017-10-19 | $51.31 | $52.07 | $51.10 | $52.06 | $32.81 | 334,683 |
| 2017-10-18 | $51.48 | $52.18 | $51.10 | $51.85 | $32.68 | 591,904 |
| 2017-10-17 | $52.60 | $52.60 | $51.10 | $51.12 | $32.22 | 851,985 |
| 2017-10-16 | $52.75 | $53.24 | $52.01 | $52.35 | $32.99 | 424,573 |
| 2017-10-13 | $52.98 | $53.02 | $52.20 | $52.75 | $33.24 | 541,072 |
| 2017-10-12 | $53.45 | $53.94 | $52.88 | $52.97 | $33.38 | 450,354 |
| 2017-10-11 | $53.03 | $53.79 | $52.83 | $53.31 | $33.60 | 347,134 |
| 2017-10-10 | $52.92 | $53.34 | $52.77 | $53.20 | $33.53 | 362,406 |
| 2017-10-09 | $53.42 | $53.64 | $52.65 | $52.87 | $33.32 | 374,959 |
| 2017-10-06 | $53.80 | $53.86 | $52.62 | $53.44 | $33.68 | 599,980 |
| 2017-10-05 | $53.48 | $53.91 | $53.37 | $53.46 | $33.69 | 644,830 |
| 2017-10-04 | $54.29 | $54.30 | $53.22 | $53.41 | $33.66 | 500,256 |
| 2017-10-03 | $54.29 | $54.73 | $54.11 | $54.32 | $34.23 | 783,852 |
| 2017-10-02 | $53.58 | $54.12 | $53.35 | $53.98 | $34.02 | 580,995 |
| 2017-09-29 | $53.41 | $54.07 | $53.19 | $53.46 | $33.69 | 501,126 |
| 2017-09-28 | $52.37 | $53.39 | $52.21 | $53.38 | $33.64 | 511,690 |
| 2017-09-27 | $52.39 | $53.36 | $52.07 | $52.95 | $33.37 | 630,003 |
| 2017-09-26 | $51.16 | $51.80 | $50.80 | $51.44 | $32.42 | 403,252 |
| 2017-09-25 | $50.75 | $51.16 | $50.44 | $50.86 | $32.05 | 257,625 |
| 2017-09-22 | $50.52 | $51.16 | $50.21 | $50.90 | $32.08 | 368,412 |
| 2017-09-21 | $50.00 | $50.66 | $49.69 | $50.60 | $31.89 | 337,834 |
| 2017-09-20 | $49.72 | $50.58 | $49.27 | $50.00 | $31.51 | 528,024 |
| 2017-09-19 | $49.58 | $49.96 | $49.17 | $49.61 | $31.27 | 432,633 |
| 2017-09-18 | $48.66 | $49.46 | $48.41 | $49.40 | $31.13 | 312,835 |
| 2017-09-15 | $48.09 | $48.57 | $47.93 | $48.44 | $30.53 | 755,469 |
| 2017-09-14 | $48.45 | $48.84 | $48.00 | $48.09 | $30.31 | 392,457 |
| 2017-09-13 | $48.24 | $48.49 | $47.48 | $48.41 | $30.51 | 504,165 |
| 2017-09-12 | $47.82 | $48.47 | $47.63 | $48.31 | $30.45 | 336,684 |
| 2017-09-11 | $46.45 | $47.70 | $46.23 | $47.35 | $29.84 | 746,301 |
| 2017-09-08 | $45.17 | $46.29 | $45.17 | $45.60 | $28.74 | 907,303 |
| 2017-09-07 | $45.95 | $46.18 | $44.44 | $45.24 | $28.51 | 530,377 |
| 2017-09-06 | $46.07 | $46.23 | $45.23 | $45.97 | $28.97 | 591,828 |
| 2017-09-05 | $48.01 | $48.03 | $45.57 | $45.75 | $28.83 | 752,805 |
| 2017-09-01 | $47.97 | $48.47 | $47.39 | $48.46 | $30.54 | 319,122 |
| 2017-08-31 | $47.66 | $48.02 | $47.35 | $47.75 | $30.09 | 386,407 |
| 2017-08-30 | $46.83 | $47.41 | $46.72 | $47.33 | $29.83 | 530,724 |
| 2017-08-29 | $46.52 | $47.24 | $46.52 | $46.89 | $29.49 | 534,195 |
| 2017-08-28 | $47.79 | $47.94 | $47.45 | $47.60 | $29.94 | 569,695 |
| 2017-08-25 | $48.34 | $48.34 | $47.30 | $47.60 | $29.94 | 887,853 |
| 2017-08-24 | $48.87 | $48.98 | $47.88 | $47.97 | $30.17 | 585,354 |
| 2017-08-23 | $48.02 | $49.06 | $47.97 | $48.58 | $30.55 | 515,421 |
| 2017-08-22 | $47.99 | $48.72 | $47.72 | $48.72 | $30.64 | 620,758 |
| 2017-08-21 | $48.27 | $48.33 | $47.37 | $47.76 | $30.04 | 549,559 |
| 2017-08-18 | $47.58 | $48.50 | $47.45 | $48.40 | $30.44 | 559,773 |
| 2017-08-17 | $49.29 | $49.76 | $47.93 | $47.99 | $30.18 | 809,559 |
| 2017-08-16 | $50.53 | $50.61 | $49.65 | $49.79 | $31.31 | 554,313 |
| 2017-08-15 | $51.19 | $51.35 | $50.30 | $50.35 | $31.66 | 772,038 |
| 2017-08-14 | $50.55 | $51.11 | $50.53 | $50.68 | $31.87 | 462,247 |
| 2017-08-11 | $49.30 | $50.17 | $49.25 | $49.78 | $31.31 | 734,304 |
| 2017-08-10 | $50.09 | $50.79 | $49.57 | $49.58 | $31.18 | 682,720 |
| 2017-08-09 | $49.61 | $50.56 | $49.48 | $50.54 | $31.78 | 438,912 |
| 2017-08-08 | $50.16 | $51.44 | $50.10 | $50.66 | $31.86 | 585,547 |
| 2017-08-07 | $49.97 | $50.30 | $49.74 | $50.30 | $31.63 | 477,793 |
| 2017-08-04 | $50.30 | $50.36 | $49.70 | $49.98 | $31.43 | 658,213 |
| 2017-08-03 | $49.99 | $50.16 | $49.48 | $49.71 | $31.26 | 494,713 |
| 2017-08-02 | $51.09 | $51.28 | $49.82 | $50.13 | $31.53 | 752,158 |
| 2017-08-01 | $51.44 | $51.50 | $50.50 | $51.08 | $32.12 | 1,209,997 |
| 2017-07-31 | $51.33 | $52.00 | $49.97 | $50.85 | $31.98 | 1,761,229 |
| 2017-07-28 | $49.45 | $51.05 | $49.45 | $50.35 | $31.66 | 1,730,368 |
| 2017-07-27 | $49.76 | $49.80 | $48.72 | $49.52 | $31.14 | 1,418,739 |
| 2017-07-26 | $50.05 | $50.18 | $49.56 | $49.63 | $31.21 | 585,253 |
| 2017-07-25 | $48.98 | $50.03 | $48.98 | $49.97 | $31.43 | 1,449,700 |
| 2017-07-24 | $47.49 | $48.22 | $47.49 | $48.15 | $30.28 | 534,291 |
| 2017-07-21 | $47.91 | $48.38 | $46.81 | $47.49 | $29.87 | 470,001 |
| 2017-07-20 | $47.58 | $47.79 | $47.15 | $47.65 | $29.97 | 344,485 |
| 2017-07-19 | $47.51 | $47.99 | $47.07 | $47.49 | $29.87 | 636,934 |
| 2017-07-18 | $46.80 | $47.44 | $46.73 | $47.31 | $29.75 | 652,837 |
| 2017-07-17 | $46.43 | $47.28 | $46.22 | $47.22 | $29.70 | 541,150 |
| 2017-07-14 | $46.42 | $47.13 | $46.42 | $46.67 | $29.35 | 446,443 |
| 2017-07-13 | $46.96 | $47.32 | $46.59 | $47.32 | $29.76 | 721,546 |
| 2017-07-12 | $46.59 | $47.37 | $46.59 | $46.71 | $29.38 | 479,848 |
| 2017-07-11 | $46.71 | $46.81 | $46.06 | $46.66 | $29.34 | 583,033 |
| 2017-07-10 | $46.34 | $47.15 | $45.97 | $46.74 | $29.39 | 648,154 |
| 2017-07-07 | $46.55 | $46.75 | $46.03 | $46.50 | $29.24 | 451,164 |
| 2017-07-06 | $47.14 | $47.38 | $46.31 | $46.37 | $29.16 | 1,046,880 |
| 2017-07-05 | $47.07 | $47.37 | $46.28 | $47.14 | $29.65 | 632,874 |
| 2017-07-03 | $46.51 | $47.47 | $46.16 | $47.01 | $29.56 | 392,845 |
| 2017-06-30 | $46.17 | $46.29 | $45.47 | $45.98 | $28.92 | 643,687 |
| 2017-06-29 | $46.19 | $46.75 | $45.17 | $45.86 | $28.84 | 695,388 |
| 2017-06-28 | $45.33 | $45.94 | $45.25 | $45.65 | $28.71 | 515,592 |
| 2017-06-27 | $44.35 | $45.50 | $44.06 | $44.88 | $28.22 | 848,707 |
| 2017-06-26 | $43.36 | $44.14 | $42.92 | $43.97 | $27.65 | 495,717 |
| 2017-06-23 | $43.84 | $44.01 | $42.97 | $43.18 | $27.16 | 690,736 |
| 2017-06-22 | $43.36 | $43.86 | $43.32 | $43.44 | $27.32 | 615,202 |
| 2017-06-21 | $44.52 | $44.52 | $43.54 | $43.73 | $27.50 | 730,609 |
| 2017-06-20 | $45.83 | $45.94 | $44.41 | $44.44 | $27.95 | 701,323 |
| 2017-06-19 | $45.84 | $46.37 | $45.65 | $45.91 | $28.87 | 580,719 |
| 2017-06-16 | $43.79 | $45.65 | $43.52 | $45.43 | $28.57 | 1,552,611 |
| 2017-06-15 | $46.11 | $46.97 | $45.88 | $45.99 | $28.92 | 559,950 |
| 2017-06-14 | $46.07 | $46.56 | $45.17 | $46.51 | $29.25 | 760,168 |
| 2017-06-13 | $46.50 | $46.70 | $46.02 | $46.64 | $29.33 | 923,500 |
| 2017-06-12 | $45.70 | $46.49 | $45.51 | $46.16 | $29.03 | 733,281 |
| 2017-06-09 | $44.23 | $45.76 | $44.23 | $45.64 | $28.70 | 737,167 |
| 2017-06-08 | $42.76 | $44.77 | $42.76 | $44.03 | $27.69 | 730,960 |
| 2017-06-07 | $42.91 | $43.37 | $42.63 | $42.84 | $26.94 | 495,804 |
| 2017-06-06 | $42.38 | $42.95 | $42.04 | $42.81 | $26.92 | 649,836 |
| 2017-06-05 | $43.52 | $43.55 | $42.92 | $42.95 | $27.01 | 359,938 |
| 2017-06-02 | $43.40 | $43.95 | $43.01 | $43.07 | $27.09 | 458,785 |
| 2017-06-01 | $43.08 | $43.96 | $42.29 | $43.95 | $27.64 | 705,246 |
| 2017-05-31 | $43.16 | $43.16 | $41.93 | $42.63 | $26.81 | 588,205 |
| 2017-05-30 | $43.04 | $43.22 | $42.53 | $43.20 | $27.17 | 452,142 |
| 2017-05-26 | $43.16 | $43.79 | $42.96 | $43.22 | $27.18 | 490,558 |
| 2017-05-25 | $43.54 | $44.17 | $43.18 | $43.35 | $27.26 | 708,094 |
| 2017-05-24 | $44.02 | $44.28 | $42.85 | $43.43 | $27.31 | 1,186,018 |
| 2017-05-23 | $43.54 | $44.38 | $42.92 | $44.16 | $27.77 | 1,420,044 |
| 2017-05-22 | $45.54 | $45.62 | $44.49 | $44.67 | $28.09 | 635,469 |
| 2017-05-19 | $44.44 | $45.24 | $44.42 | $45.01 | $28.31 | 506,650 |
| 2017-05-18 | $44.49 | $45.36 | $44.08 | $44.32 | $27.87 | 699,937 |
| 2017-05-17 | $46.57 | $46.80 | $44.30 | $44.69 | $28.11 | 729,477 |
| 2017-05-16 | $47.52 | $48.09 | $47.08 | $47.98 | $30.17 | 420,796 |
| 2017-05-15 | $46.84 | $47.42 | $46.84 | $47.42 | $29.82 | 546,045 |
| 2017-05-12 | $46.58 | $47.01 | $45.98 | $46.57 | $29.29 | 454,017 |
| 2017-05-11 | $47.89 | $47.90 | $46.85 | $47.26 | $29.72 | 582,172 |
| 2017-05-10 | $47.79 | $48.16 | $47.52 | $48.11 | $30.26 | 556,411 |
| 2017-05-09 | $48.46 | $48.82 | $47.79 | $47.93 | $30.14 | 620,500 |
| 2017-05-08 | $48.04 | $48.35 | $47.50 | $48.35 | $30.41 | 513,195 |
| 2017-05-05 | $49.42 | $49.45 | $47.64 | $48.03 | $30.21 | 944,587 |
| 2017-05-04 | $49.36 | $49.48 | $48.58 | $49.22 | $30.95 | 494,448 |
| 2017-05-03 | $47.98 | $49.15 | $47.86 | $48.86 | $30.73 | 791,965 |
| 2017-05-02 | $49.65 | $49.91 | $47.82 | $48.41 | $30.44 | 934,395 |
| 2017-05-01 | $49.16 | $50.05 | $48.89 | $49.64 | $31.22 | 886,260 |
| 2017-04-28 | $48.64 | $49.22 | $48.59 | $48.87 | $30.73 | 906,396 |
| 2017-04-27 | $49.29 | $49.66 | $48.69 | $48.87 | $30.73 | 594,030 |
| 2017-04-26 | $48.91 | $49.79 | $48.81 | $49.21 | $30.95 | 509,124 |
| 2017-04-25 | $49.47 | $49.65 | $48.97 | $48.97 | $30.80 | 439,558 |
| 2017-04-24 | $48.69 | $49.14 | $48.27 | $48.69 | $30.62 | 698,041 |
| 2017-04-21 | $47.62 | $47.92 | $46.58 | $46.98 | $29.55 | 711,904 |
| 2017-04-20 | $47.63 | $48.11 | $47.21 | $47.76 | $30.04 | 483,400 |
| 2017-04-19 | $46.94 | $47.37 | $46.76 | $46.95 | $29.53 | 700,863 |
| 2017-04-18 | $46.03 | $46.64 | $45.51 | $46.34 | $29.14 | 536,700 |
| 2017-04-17 | $45.80 | $46.57 | $45.28 | $46.54 | $29.27 | 4,071 |
| 2017-04-13 | $46.04 | $46.89 | $45.62 | $45.64 | $28.70 | 4,833 |
| 2017-04-12 | $47.60 | $47.60 | $46.32 | $46.40 | $29.18 | 527,818 |
| 2017-04-11 | $47.16 | $47.69 | $46.52 | $47.65 | $29.97 | 644,065 |
| 2017-04-10 | $48.13 | $48.73 | $47.29 | $47.66 | $29.97 | 689,884 |
| 2017-04-07 | $47.80 | $48.70 | $47.80 | $48.24 | $30.34 | 468,810 |
| 2017-04-06 | $47.34 | $49.05 | $47.01 | $48.56 | $30.54 | 527,467 |
| 2017-04-05 | $49.88 | $49.97 | $47.37 | $47.46 | $29.85 | 1,002,699 |
| 2017-04-04 | $49.41 | $50.07 | $49.01 | $49.22 | $30.95 | 690,723 |
| 2017-04-03 | $50.34 | $51.07 | $48.81 | $49.91 | $31.39 | 918,423 |
| 2017-03-31 | $49.62 | $50.74 | $49.62 | $50.19 | $31.56 | 903,231 |
| 2017-03-30 | $48.99 | $49.95 | $48.99 | $49.88 | $31.37 | 935,911 |
| 2017-03-29 | $48.85 | $49.05 | $48.20 | $49.00 | $30.82 | 707,890 |
| 2017-03-28 | $47.31 | $49.21 | $47.07 | $48.89 | $30.75 | 770,833 |
| 2017-03-27 | $46.45 | $47.58 | $46.14 | $47.46 | $29.85 | 829,414 |
| 2017-03-24 | $48.62 | $48.87 | $47.95 | $48.26 | $30.35 | 581,847 |
| 2017-03-23 | $48.09 | $49.05 | $47.54 | $48.46 | $30.48 | 712,501 |
| 2017-03-22 | $47.90 | $48.71 | $47.56 | $48.18 | $30.30 | 851,436 |
| 2017-03-21 | $52.35 | $52.47 | $48.38 | $48.63 | $30.58 | 1,084,945 |
| 2017-03-20 | $52.12 | $52.48 | $51.45 | $52.07 | $32.75 | 574,891 |
| 2017-03-17 | $54.09 | $54.09 | $52.76 | $52.90 | $33.27 | 1,324,572 |
| 2017-03-16 | $53.47 | $54.26 | $53.45 | $54.00 | $33.96 | 463,425 |
| 2017-03-15 | $53.65 | $54.17 | $52.92 | $53.30 | $33.52 | 622,878 |
| 2017-03-14 | $53.20 | $53.57 | $52.44 | $53.44 | $33.61 | 370,429 |
| 2017-03-13 | $53.41 | $54.05 | $53.04 | $53.51 | $33.65 | 519,238 |
| 2017-03-10 | $54.10 | $54.10 | $52.58 | $53.40 | $33.58 | 515,563 |
| 2017-03-09 | $53.30 | $53.95 | $52.98 | $53.78 | $33.82 | 583,048 |
| 2017-03-08 | $53.69 | $54.12 | $52.81 | $52.83 | $33.22 | 482,185 |
| 2017-03-07 | $53.72 | $53.72 | $52.81 | $52.94 | $33.29 | 474,069 |
| 2017-03-06 | $53.63 | $53.89 | $53.12 | $53.61 | $33.72 | 423,823 |
| 2017-03-03 | $54.24 | $54.77 | $53.82 | $54.21 | $34.09 | 450,991 |
| 2017-03-02 | $55.77 | $55.82 | $54.14 | $54.24 | $34.11 | 541,780 |
| 2017-03-01 | $55.24 | $56.62 | $55.24 | $55.83 | $35.11 | 987,517 |
| 2017-02-28 | $53.48 | $54.24 | $53.00 | $53.96 | $33.94 | 900,199 |
| 2017-02-27 | $54.02 | $54.68 | $53.90 | $54.39 | $34.21 | 507,588 |
| 2017-02-24 | $53.59 | $54.52 | $53.16 | $53.95 | $33.93 | 806,173 |
| 2017-02-23 | $55.14 | $55.19 | $54.22 | $54.71 | $34.41 | 435,988 |
| 2017-02-22 | $54.45 | $55.66 | $54.45 | $55.22 | $34.73 | 455,133 |
| 2017-02-21 | $55.50 | $55.80 | $54.87 | $55.35 | $34.81 | 488,361 |
| 2017-02-17 | $54.94 | $55.22 | $54.23 | $55.13 | $34.67 | 473,112 |
| 2017-02-16 | $55.32 | $55.68 | $54.70 | $55.43 | $34.86 | 664,231 |
| 2017-02-15 | $54.47 | $55.75 | $54.21 | $55.36 | $34.82 | 845,821 |
| 2017-02-14 | $53.40 | $54.50 | $53.17 | $54.24 | $34.11 | 709,929 |
| 2017-02-13 | $53.38 | $54.10 | $53.15 | $53.73 | $33.79 | 506,505 |
| 2017-02-10 | $53.92 | $53.92 | $53.09 | $53.21 | $33.46 | 494,452 |
| 2017-02-09 | $52.92 | $53.96 | $52.70 | $53.39 | $33.58 | 652,716 |
| 2017-02-08 | $53.66 | $53.91 | $52.18 | $52.63 | $33.10 | 531,049 |
| 2017-02-07 | $54.00 | $54.21 | $53.66 | $54.15 | $34.05 | 670,914 |
| 2017-02-06 | $52.40 | $53.56 | $52.40 | $53.50 | $33.65 | 500,767 |
| 2017-02-03 | $52.43 | $53.70 | $52.26 | $53.53 | $33.66 | 877,900 |
| 2017-02-02 | $51.79 | $51.79 | $50.85 | $51.43 | $32.34 | 829,416 |
| 2017-02-01 | $51.13 | $52.91 | $50.60 | $52.09 | $32.76 | 1,030,963 |
| 2017-01-31 | $49.17 | $50.90 | $49.14 | $50.33 | $31.65 | 932,250 |
| 2017-01-30 | $49.69 | $49.88 | $48.58 | $49.71 | $31.26 | 686,785 |
| 2017-01-27 | $50.77 | $50.77 | $49.80 | $50.20 | $31.57 | 315,957 |
| 2017-01-26 | $50.11 | $51.06 | $50.11 | $50.75 | $31.92 | 583,279 |
| 2017-01-25 | $50.03 | $50.38 | $49.62 | $50.25 | $31.60 | 456,148 |
| 2017-01-24 | $48.93 | $49.90 | $48.63 | $49.39 | $31.06 | 579,000 |
| 2017-01-23 | $48.50 | $49.06 | $47.81 | $48.54 | $30.53 | 487,692 |
| 2017-01-20 | $48.63 | $49.22 | $48.56 | $48.90 | $30.75 | 399,645 |
| 2017-01-19 | $49.27 | $49.51 | $48.14 | $48.61 | $30.57 | 410,086 |
| 2017-01-18 | $48.83 | $49.17 | $47.62 | $49.13 | $30.90 | 709,723 |
| 2017-01-17 | $50.14 | $50.17 | $48.33 | $48.54 | $30.53 | 689,946 |
| 2017-01-13 | $50.36 | $51.71 | $50.25 | $50.71 | $31.89 | 856,372 |
| 2017-01-12 | $50.16 | $50.20 | $48.57 | $49.84 | $31.34 | 529,629 |
| 2017-01-11 | $50.48 | $50.68 | $49.72 | $50.58 | $31.81 | 430,234 |
| 2017-01-10 | $50.36 | $50.68 | $49.78 | $50.49 | $31.75 | 593,815 |
| 2017-01-09 | $50.09 | $50.72 | $49.51 | $50.06 | $31.48 | 580,537 |
| 2017-01-06 | $50.25 | $51.15 | $49.92 | $50.73 | $31.90 | 723,838 |
| 2017-01-05 | $50.85 | $51.54 | $49.81 | $50.33 | $31.65 | 694,737 |
| 2017-01-04 | $50.08 | $51.41 | $50.08 | $51.10 | $32.14 | 924,361 |
| 2017-01-03 | $51.04 | $51.43 | $49.52 | $49.93 | $31.40 | 641,146 |
| 2016-12-30 | $50.16 | $50.17 | $49.66 | $49.95 | $31.41 | 363,783 |
| 2016-12-29 | $50.74 | $50.97 | $49.56 | $50.08 | $31.50 | 380,043 |
| 2016-12-28 | $51.76 | $51.76 | $50.38 | $50.58 | $31.81 | 280,974 |
| 2016-12-27 | $51.82 | $52.09 | $51.40 | $51.72 | $32.53 | 230,662 |
| 2016-12-23 | $51.49 | $51.71 | $50.98 | $51.70 | $32.51 | 288,486 |
| 2016-12-22 | $51.84 | $51.94 | $51.04 | $51.44 | $32.35 | 472,167 |
| 2016-12-21 | $52.30 | $52.30 | $51.30 | $51.87 | $32.62 | 415,824 |
| 2016-12-20 | $50.66 | $52.36 | $50.59 | $52.36 | $32.93 | 666,940 |
| 2016-12-19 | $50.02 | $50.85 | $49.51 | $50.02 | $31.46 | 740,896 |
| 2016-12-16 | $51.88 | $52.02 | $50.17 | $50.28 | $31.62 | 1,563,612 |
| 2016-12-15 | $51.88 | $52.60 | $51.39 | $51.60 | $32.45 | 710,089 |
| 2016-12-14 | $50.18 | $51.92 | $49.85 | $51.51 | $32.39 | 997,806 |
| 2016-12-13 | $51.34 | $51.62 | $50.01 | $50.71 | $31.89 | 646,698 |
| 2016-12-12 | $51.96 | $52.32 | $50.40 | $51.09 | $32.13 | 515,836 |
| 2016-12-09 | $52.26 | $52.61 | $51.42 | $52.06 | $32.74 | 539,479 |
| 2016-12-08 | $52.72 | $52.88 | $50.67 | $52.43 | $32.97 | 815,145 |
| 2016-12-07 | $50.66 | $52.32 | $50.37 | $52.19 | $32.82 | 857,871 |
| 2016-12-06 | $50.72 | $50.79 | $49.46 | $50.70 | $31.88 | 414,229 |
| 2016-12-05 | $50.28 | $50.99 | $49.89 | $50.22 | $31.58 | 420,018 |
| 2016-12-02 | $50.46 | $50.59 | $49.42 | $49.53 | $31.15 | 525,171 |
| 2016-12-01 | $50.11 | $51.35 | $50.11 | $50.93 | $32.03 | 665,787 |
| 2016-11-30 | $50.01 | $50.38 | $49.49 | $49.85 | $31.35 | 474,507 |
| 2016-11-29 | $49.00 | $49.64 | $48.74 | $49.16 | $30.92 | 674,884 |
| 2016-11-28 | $49.71 | $50.16 | $48.81 | $48.91 | $30.76 | 758,949 |
| 2016-11-25 | $50.60 | $50.60 | $50.08 | $50.52 | $31.77 | 198,540 |
| 2016-11-23 | $50.51 | $50.78 | $49.63 | $50.60 | $31.82 | 797,298 |
| 2016-11-22 | $50.26 | $50.80 | $49.81 | $50.76 | $31.92 | 699,750 |
| 2016-11-21 | $50.63 | $50.63 | $49.59 | $49.98 | $31.43 | 989,592 |
| 2016-11-18 | $49.85 | $50.92 | $49.72 | $50.63 | $31.84 | 904,150 |
| 2016-11-17 | $48.59 | $49.91 | $48.20 | $49.86 | $31.36 | 609,262 |
| 2016-11-16 | $47.35 | $49.07 | $47.35 | $48.55 | $30.53 | 910,869 |
| 2016-11-15 | $46.90 | $48.66 | $46.42 | $48.39 | $30.43 | 907,440 |
| 2016-11-14 | $45.74 | $47.94 | $45.74 | $47.57 | $29.92 | 1,176,924 |
| 2016-11-11 | $43.61 | $45.63 | $43.34 | $45.55 | $28.65 | 1,348,530 |
| 2016-11-10 | $41.89 | $44.39 | $41.89 | $43.89 | $27.60 | 1,862,991 |
| 2016-11-09 | $38.61 | $41.25 | $38.60 | $41.24 | $25.94 | 1,432,078 |
| 2016-11-08 | $37.92 | $38.59 | $37.53 | $38.09 | $23.95 | 383,368 |
| 2016-11-07 | $38.10 | $38.58 | $38.06 | $38.20 | $24.02 | 778,236 |
| 2016-11-04 | $37.58 | $38.07 | $36.71 | $37.16 | $23.37 | 679,746 |
| 2016-11-03 | $38.80 | $39.10 | $37.18 | $37.51 | $23.59 | 1,177,365 |
| 2016-11-02 | $39.11 | $39.19 | $38.46 | $38.51 | $24.22 | 1,025,476 |
| 2016-11-01 | $39.59 | $40.06 | $38.73 | $39.38 | $24.77 | 937,792 |
| 2016-10-31 | $39.55 | $39.79 | $39.11 | $39.14 | $24.61 | 1,056,720 |
| 2016-10-28 | $39.85 | $40.15 | $39.00 | $39.45 | $24.81 | 919,228 |
| 2016-10-27 | $39.15 | $40.05 | $38.98 | $39.85 | $25.06 | 1,082,041 |
| 2016-10-26 | $38.03 | $38.72 | $38.03 | $38.60 | $24.28 | 622,227 |
| 2016-10-25 | $38.50 | $38.69 | $37.96 | $38.33 | $24.11 | 459,229 |
| 2016-10-24 | $38.91 | $38.98 | $38.28 | $38.51 | $24.22 | 368,398 |
| 2016-10-21 | $37.88 | $38.59 | $37.74 | $38.36 | $24.12 | 423,261 |
| 2016-10-20 | $38.69 | $39.13 | $38.38 | $38.39 | $24.14 | 404,002 |
| 2016-10-19 | $38.65 | $39.05 | $38.35 | $38.95 | $24.50 | 443,637 |
| 2016-10-18 | $38.79 | $38.86 | $38.22 | $38.40 | $24.15 | 282,034 |
| 2016-10-17 | $38.60 | $38.67 | $38.01 | $38.20 | $24.02 | 362,817 |
| 2016-10-14 | $39.13 | $39.44 | $38.33 | $38.60 | $24.28 | 459,534 |
| 2016-10-13 | $38.50 | $38.66 | $37.89 | $38.37 | $24.13 | 574,659 |
| 2016-10-12 | $39.34 | $39.71 | $39.00 | $39.13 | $24.61 | 484,579 |
| 2016-10-11 | $39.89 | $40.11 | $39.08 | $39.35 | $24.75 | 741,432 |
| 2016-10-10 | $40.47 | $40.52 | $39.84 | $39.99 | $25.15 | 702,759 |
| 2016-10-07 | $39.72 | $40.03 | $39.43 | $39.74 | $24.99 | 502,840 |
| 2016-10-06 | $40.03 | $40.15 | $39.45 | $39.72 | $24.98 | 651,366 |
| 2016-10-05 | $39.39 | $40.60 | $39.25 | $40.04 | $25.18 | 847,851 |
| 2016-10-04 | $38.53 | $39.25 | $38.49 | $39.04 | $24.55 | 724,449 |
| 2016-10-03 | $37.83 | $38.63 | $37.83 | $38.34 | $24.11 | 628,036 |
| 2016-09-30 | $37.63 | $38.83 | $37.33 | $38.45 | $24.18 | 973,974 |
| 2016-09-29 | $37.72 | $38.17 | $36.80 | $37.12 | $23.34 | 629,908 |
| 2016-09-28 | $37.54 | $37.82 | $37.02 | $37.79 | $23.77 | 672,225 |
| 2016-09-27 | $37.11 | $37.50 | $36.89 | $37.36 | $23.50 | 710,226 |
| 2016-09-26 | $38.28 | $39.09 | $37.18 | $37.45 | $23.55 | 715,579 |
| 2016-09-23 | $39.23 | $39.78 | $39.02 | $39.08 | $24.58 | 410,754 |
| 2016-09-22 | $39.45 | $39.70 | $39.20 | $39.48 | $24.83 | 832,888 |
| 2016-09-21 | $38.51 | $39.29 | $38.38 | $39.02 | $24.54 | 768,576 |
| 2016-09-20 | $38.55 | $38.55 | $38.05 | $38.25 | $24.06 | 340,189 |
| 2016-09-19 | $38.01 | $38.65 | $37.76 | $38.13 | $23.98 | 408,864 |
| 2016-09-16 | $37.91 | $37.99 | $37.40 | $37.73 | $23.73 | 706,903 |
| 2016-09-15 | $37.32 | $38.32 | $37.32 | $38.29 | $24.08 | 343,866 |
| 2016-09-14 | $37.92 | $38.13 | $37.28 | $37.34 | $23.48 | 467,014 |
| 2016-09-13 | $38.19 | $38.69 | $37.44 | $37.90 | $23.84 | 535,047 |
| 2016-09-12 | $37.64 | $38.95 | $37.36 | $38.92 | $24.48 | 739,072 |
| 2016-09-09 | $38.37 | $39.05 | $38.09 | $38.10 | $23.96 | 788,715 |
| 2016-09-08 | $38.26 | $38.79 | $38.20 | $38.40 | $24.15 | 477,426 |
| 2016-09-07 | $38.11 | $38.54 | $37.95 | $38.32 | $24.10 | 532,825 |
| 2016-09-06 | $38.97 | $39.28 | $37.94 | $38.20 | $24.02 | 533,523 |
| 2016-09-02 | $38.90 | $39.00 | $38.20 | $38.92 | $24.48 | 630,412 |
| 2016-09-01 | $39.57 | $39.86 | $38.35 | $38.69 | $24.33 | 739,012 |
| 2016-08-31 | $39.94 | $39.96 | $38.96 | $39.35 | $24.75 | 785,907 |
| 2016-08-30 | $39.11 | $39.84 | $39.00 | $39.82 | $25.04 | 602,551 |
| 2016-08-29 | $38.52 | $39.23 | $38.35 | $39.01 | $24.53 | 541,599 |
| 2016-08-26 | $37.85 | $38.65 | $37.65 | $38.31 | $24.09 | 726,927 |
| 2016-08-25 | $37.62 | $37.91 | $37.47 | $37.64 | $23.67 | 569,776 |
| 2016-08-24 | $37.58 | $38.08 | $37.57 | $37.74 | $23.73 | 452,499 |
| 2016-08-23 | $37.69 | $37.98 | $37.56 | $37.68 | $23.70 | 385,722 |
| 2016-08-22 | $37.27 | $37.38 | $36.80 | $37.37 | $23.50 | 330,837 |
| 2016-08-19 | $37.18 | $37.56 | $36.90 | $37.42 | $23.53 | 615,156 |
| 2016-08-18 | $37.36 | $37.44 | $36.96 | $37.36 | $23.50 | 490,875 |
| 2016-08-17 | $37.29 | $37.75 | $37.10 | $37.33 | $23.48 | 658,089 |
| 2016-08-16 | $36.99 | $37.53 | $36.88 | $37.21 | $23.40 | 569,338 |
| 2016-08-15 | $36.47 | $37.35 | $36.36 | $37.24 | $23.42 | 379,225 |
| 2016-08-12 | $36.01 | $36.37 | $35.63 | $36.33 | $22.85 | 361,575 |
| 2016-08-11 | $36.56 | $36.76 | $36.23 | $36.51 | $22.96 | 450,514 |
| 2016-08-10 | $36.89 | $36.89 | $36.19 | $36.31 | $22.84 | 686,322 |
| 2016-08-09 | $37.13 | $37.27 | $36.68 | $36.86 | $23.18 | 597,240 |
| 2016-08-08 | $37.41 | $37.68 | $36.98 | $37.15 | $23.36 | 583,969 |
| 2016-08-05 | $36.55 | $37.49 | $36.39 | $37.25 | $23.43 | 1,213,159 |
| 2016-08-04 | $36.53 | $36.65 | $35.85 | $36.01 | $22.65 | 1,568,398 |
| 2016-08-03 | $35.67 | $37.07 | $35.03 | $36.60 | $23.02 | 2,341,624 |
| 2016-08-02 | $35.02 | $35.36 | $33.61 | $34.00 | $21.38 | 1,696,369 |
| 2016-08-01 | $35.38 | $35.98 | $34.92 | $35.12 | $22.09 | 1,415,589 |
| 2016-07-29 | $34.86 | $35.50 | $34.64 | $35.35 | $22.23 | 1,276,362 |
| 2016-07-28 | $34.92 | $35.19 | $34.44 | $35.04 | $22.04 | 516,828 |
| 2016-07-27 | $34.51 | $35.18 | $34.51 | $35.07 | $22.06 | 608,794 |
| 2016-07-26 | $34.11 | $34.63 | $34.08 | $34.51 | $21.70 | 729,933 |
| 2016-07-25 | $34.12 | $34.46 | $33.98 | $34.23 | $21.53 | 464,157 |
| 2016-07-22 | $33.82 | $34.20 | $33.59 | $34.18 | $21.50 | 522,934 |
| 2016-07-21 | $33.91 | $34.20 | $33.47 | $33.69 | $21.19 | 768,844 |
| 2016-07-20 | $33.50 | $33.87 | $32.98 | $33.87 | $21.30 | 527,593 |
| 2016-07-19 | $33.03 | $33.48 | $32.87 | $33.23 | $20.90 | 435,961 |
| 2016-07-18 | $32.85 | $33.44 | $32.85 | $33.34 | $20.97 | 411,126 |
| 2016-07-15 | $33.35 | $33.43 | $32.74 | $33.28 | $20.93 | 843,550 |
| 2016-07-14 | $32.92 | $33.51 | $32.69 | $32.78 | $20.62 | 954,190 |
| 2016-07-13 | $32.40 | $32.41 | $31.88 | $32.10 | $20.19 | 915,403 |
| 2016-07-12 | $31.78 | $32.62 | $31.71 | $32.35 | $20.34 | 1,027,314 |
| 2016-07-11 | $31.03 | $31.40 | $30.77 | $31.23 | $19.64 | 996,646 |
| 2016-07-08 | $30.47 | $30.79 | $30.23 | $30.62 | $19.26 | 1,217,484 |
| 2016-07-07 | $29.66 | $30.39 | $29.46 | $29.92 | $18.82 | 1,306,323 |
| 2016-07-06 | $28.85 | $29.72 | $28.49 | $29.50 | $18.55 | 1,422,189 |
| 2016-07-05 | $30.43 | $30.43 | $28.96 | $29.25 | $18.40 | 1,372,228 |
| 2016-07-01 | $31.26 | $31.82 | $30.76 | $30.97 | $19.48 | 1,137,945 |
| 2016-06-30 | $30.97 | $31.46 | $30.55 | $31.45 | $19.78 | 1,376,538 |
| 2016-06-29 | $30.44 | $31.13 | $30.11 | $31.03 | $19.51 | 1,093,399 |
| 2016-06-28 | $31.19 | $31.32 | $29.80 | $30.39 | $19.11 | 1,431,904 |
| 2016-06-27 | $31.73 | $31.79 | $29.95 | $30.31 | $19.06 | 1,725,958 |
| 2016-06-24 | $33.62 | $34.11 | $32.53 | $32.55 | $20.47 | 2,091,172 |
| 2016-06-23 | $35.64 | $36.36 | $35.24 | $36.34 | $22.85 | 872,679 |
| 2016-06-22 | $34.74 | $35.29 | $34.74 | $35.03 | $22.03 | 912,675 |
| 2016-06-21 | $35.26 | $35.31 | $34.34 | $34.70 | $21.82 | 866,358 |
| 2016-06-20 | $35.23 | $35.73 | $34.97 | $35.02 | $22.02 | 1,214,973 |
| 2016-06-17 | $34.21 | $34.92 | $34.08 | $34.33 | $21.59 | 2,973,436 |
| 2016-06-16 | $33.87 | $34.23 | $33.31 | $34.16 | $21.48 | 1,101,010 |
| 2016-06-15 | $34.32 | $35.17 | $34.04 | $34.32 | $21.58 | 1,169,140 |
| 2016-06-14 | $33.89 | $35.11 | $33.54 | $33.96 | $21.36 | 1,383,937 |
| 2016-06-13 | $35.08 | $35.46 | $34.63 | $34.78 | $21.87 | 1,268,817 |
| 2016-06-10 | $35.91 | $35.99 | $35.19 | $35.44 | $22.29 | 986,670 |
| 2016-06-09 | $37.30 | $37.30 | $36.34 | $36.74 | $23.11 | 898,084 |
| 2016-06-08 | $37.53 | $37.81 | $37.32 | $37.64 | $23.67 | 777,286 |
| 2016-06-07 | $38.08 | $38.18 | $37.64 | $37.67 | $23.69 | 720,708 |
| 2016-06-06 | $37.08 | $38.52 | $36.98 | $38.12 | $23.97 | 1,151,362 |
| 2016-06-03 | $37.74 | $37.74 | $36.38 | $36.98 | $23.26 | 1,199,161 |
| 2016-06-02 | $37.80 | $38.21 | $37.69 | $38.19 | $24.02 | 750,174 |
| 2016-06-01 | $37.34 | $38.13 | $36.87 | $37.95 | $23.87 | 1,129,627 |
| 2016-05-31 | $38.12 | $38.47 | $37.70 | $37.78 | $23.76 | 1,226,619 |
| 2016-05-27 | $37.20 | $38.02 | $37.20 | $37.87 | $23.82 | 1,054,723 |
| 2016-05-26 | $37.11 | $37.27 | $36.62 | $37.18 | $23.38 | 974,098 |
| 2016-05-25 | $36.98 | $37.70 | $36.96 | $37.20 | $23.39 | 1,355,091 |
| 2016-05-24 | $36.11 | $36.95 | $35.92 | $36.68 | $23.07 | 1,340,461 |
| 2016-05-23 | $35.98 | $36.32 | $35.45 | $35.69 | $22.45 | 1,552,164 |
| 2016-05-20 | $35.17 | $36.26 | $35.17 | $36.07 | $22.68 | 1,356,568 |
| 2016-05-19 | $35.54 | $36.07 | $34.61 | $34.97 | $21.99 | 1,179,780 |
| 2016-05-18 | $33.82 | $35.95 | $33.82 | $35.81 | $22.52 | 2,268,061 |
| 2016-05-17 | $33.80 | $34.77 | $33.47 | $33.80 | $21.26 | 1,185,816 |
| 2016-05-16 | $33.49 | $34.27 | $33.49 | $33.87 | $21.30 | 1,253,227 |
| 2016-05-13 | $33.67 | $34.47 | $33.21 | $33.50 | $21.07 | 1,036,026 |
| 2016-05-12 | $34.00 | $34.77 | $33.30 | $33.69 | $21.19 | 1,391,898 |
| 2016-05-11 | $34.09 | $34.29 | $33.48 | $33.65 | $21.16 | 1,603,549 |
| 2016-05-10 | $30.62 | $34.74 | $30.62 | $34.23 | $21.53 | 3,770,767 |
| 2016-05-09 | $31.24 | $31.74 | $30.92 | $31.06 | $19.53 | 1,165,144 |
| 2016-05-06 | $30.96 | $31.52 | $30.56 | $31.28 | $19.67 | 864,895 |
| 2016-05-05 | $31.73 | $31.83 | $31.01 | $31.28 | $19.67 | 777,781 |
| 2016-05-04 | $31.47 | $32.09 | $30.79 | $31.70 | $19.94 | 1,242,972 |
| 2016-05-03 | $32.53 | $32.55 | $31.15 | $31.87 | $20.04 | 1,185,085 |
| 2016-05-02 | $32.79 | $33.17 | $32.34 | $33.17 | $20.86 | 1,426,284 |
| 2016-04-29 | $33.32 | $33.46 | $32.57 | $32.91 | $20.70 | 1,089,217 |
| 2016-04-28 | $33.62 | $33.92 | $33.29 | $33.43 | $21.02 | 1,098,222 |
| 2016-04-27 | $33.93 | $34.32 | $33.74 | $34.12 | $21.46 | 682,759 |
| 2016-04-26 | $33.87 | $34.22 | $33.58 | $34.14 | $21.47 | 630,160 |
| 2016-04-25 | $34.08 | $34.22 | $33.31 | $33.67 | $21.17 | 1,005,658 |
| 2016-04-22 | $33.48 | $34.38 | $33.48 | $34.24 | $21.53 | 1,380,711 |
| 2016-04-21 | $32.69 | $33.76 | $32.69 | $33.51 | $21.07 | 1,239,267 |
| 2016-04-20 | $31.72 | $32.73 | $31.61 | $32.54 | $20.46 | 831,916 |
| 2016-04-19 | $31.43 | $31.87 | $31.23 | $31.70 | $19.94 | 876,117 |
| 2016-04-18 | $30.41 | $31.45 | $30.41 | $31.27 | $19.67 | 746,401 |
| 2016-04-15 | $31.16 | $31.38 | $30.74 | $30.79 | $19.36 | 915,967 |
| 2016-04-14 | $30.77 | $31.78 | $30.54 | $31.19 | $19.62 | 1,199,158 |
| 2016-04-13 | $29.22 | $31.06 | $29.21 | $30.86 | $19.41 | 1,469,574 |
| 2016-04-12 | $28.10 | $28.87 | $28.05 | $28.80 | $18.11 | 649,021 |
| 2016-04-11 | $27.70 | $28.60 | $27.54 | $27.97 | $17.59 | 955,716 |
| 2016-04-08 | $28.20 | $28.29 | $27.33 | $27.49 | $17.29 | 954,097 |
| 2016-04-07 | $28.79 | $28.95 | $27.49 | $27.75 | $17.45 | 993,997 |
| 2016-04-06 | $28.00 | $29.80 | $28.00 | $29.11 | $18.31 | 1,276,078 |
| 2016-04-05 | $28.62 | $28.76 | $27.98 | $28.16 | $17.71 | 999,139 |
| 2016-04-04 | $29.60 | $30.06 | $28.89 | $29.07 | $18.28 | 647,076 |
| 2016-04-01 | $28.97 | $29.62 | $28.42 | $29.57 | $18.60 | 944,998 |
| 2016-03-31 | $29.63 | $30.07 | $29.52 | $29.60 | $18.62 | 494,658 |
| 2016-03-30 | $29.76 | $30.54 | $29.68 | $29.88 | $18.79 | 730,498 |
| 2016-03-29 | $28.64 | $29.65 | $28.13 | $29.49 | $18.55 | 895,059 |
| 2016-03-28 | $29.15 | $29.20 | $28.51 | $28.81 | $18.12 | 795,244 |
| 2016-03-24 | $28.92 | $29.17 | $28.07 | $29.08 | $18.29 | 987,624 |
| 2016-03-23 | $30.51 | $30.51 | $29.22 | $29.25 | $18.40 | 959,776 |
| 2016-03-22 | $30.58 | $30.85 | $30.14 | $30.57 | $19.23 | 513,312 |
| 2016-03-21 | $31.11 | $31.61 | $30.63 | $31.01 | $19.50 | 719,326 |
| 2016-03-18 | $30.15 | $31.22 | $30.00 | $31.14 | $19.58 | 2,424,921 |
| 2016-03-17 | $29.67 | $30.48 | $28.88 | $30.10 | $18.93 | 1,088,400 |
| 2016-03-16 | $30.06 | $30.89 | $29.61 | $29.78 | $18.73 | 1,115,064 |
| 2016-03-15 | $30.96 | $30.96 | $29.81 | $30.09 | $18.92 | 808,399 |
| 2016-03-14 | $31.74 | $31.86 | $31.06 | $31.31 | $19.69 | 646,848 |
| 2016-03-11 | $30.82 | $31.99 | $30.62 | $31.94 | $20.09 | 598,002 |
| 2016-03-10 | $30.74 | $30.86 | $29.86 | $30.37 | $19.10 | 723,475 |
| 2016-03-09 | $30.81 | $30.97 | $30.33 | $30.55 | $19.21 | 597,195 |
| 2016-03-08 | $31.54 | $31.87 | $30.59 | $30.60 | $19.24 | 842,340 |
| 2016-03-07 | $31.54 | $32.17 | $31.35 | $32.03 | $20.14 | 746,842 |
| 2016-03-04 | $31.40 | $32.10 | $31.36 | $31.97 | $20.11 | 1,383,991 |
| 2016-03-03 | $30.70 | $31.49 | $30.54 | $31.25 | $19.65 | 1,056,795 |
| 2016-03-02 | $30.49 | $31.00 | $30.29 | $30.76 | $19.34 | 625,180 |
| 2016-03-01 | $29.22 | $30.69 | $29.02 | $30.53 | $19.20 | 737,752 |
| 2016-02-29 | $29.57 | $29.60 | $28.90 | $28.96 | $18.21 | 1,100,184 |
| 2016-02-26 | $29.29 | $30.26 | $29.10 | $29.57 | $18.60 | 2,416,776 |
| 2016-02-25 | $26.88 | $28.74 | $26.87 | $28.71 | $18.06 | 2,219,937 |
| 2016-02-24 | $26.50 | $26.99 | $25.00 | $26.73 | $16.81 | 3,157,546 |
| 2016-02-23 | $28.83 | $28.86 | $27.96 | $28.07 | $17.65 | 1,942,684 |
| 2016-02-22 | $30.07 | $30.70 | $28.07 | $28.98 | $18.23 | 3,726,442 |
| 2016-02-19 | $30.99 | $31.28 | $30.59 | $31.18 | $19.61 | 947,164 |
| 2016-02-18 | $31.88 | $31.89 | $31.06 | $31.12 | $19.57 | 1,410,444 |
| 2016-02-17 | $31.10 | $32.07 | $30.95 | $31.80 | $20.00 | 1,553,854 |
| 2016-02-16 | $30.03 | $30.85 | $29.31 | $30.80 | $19.37 | 1,193,142 |
| 2016-02-12 | $29.91 | $29.99 | $29.14 | $29.61 | $18.62 | 995,238 |
| 2016-02-11 | $29.42 | $29.50 | $28.57 | $29.16 | $18.34 | 973,962 |
| 2016-02-10 | $30.89 | $31.63 | $30.19 | $30.25 | $19.02 | 799,075 |
| 2016-02-09 | $29.47 | $30.93 | $29.34 | $30.51 | $19.19 | 1,018,860 |
| 2016-02-08 | $30.65 | $30.65 | $29.69 | $30.19 | $18.99 | 1,225,477 |
| 2016-02-05 | $31.72 | $32.24 | $31.15 | $31.22 | $19.63 | 1,227,025 |
| 2016-02-04 | $30.78 | $32.00 | $30.60 | $31.68 | $19.92 | 1,379,632 |
| 2016-02-03 | $31.49 | $31.50 | $29.43 | $30.83 | $19.39 | 1,600,120 |
| 2016-02-02 | $32.45 | $32.53 | $31.03 | $31.34 | $19.71 | 1,086,256 |
| 2016-02-01 | $33.21 | $33.46 | $32.72 | $33.18 | $20.87 | 965,152 |
| 2016-01-29 | $33.03 | $33.49 | $32.79 | $33.46 | $21.04 | 1,087,746 |
| 2016-01-28 | $33.69 | $33.69 | $32.57 | $32.79 | $20.62 | 904,875 |
| 2016-01-27 | $33.04 | $34.35 | $32.93 | $33.24 | $20.90 | 1,508,532 |
| 2016-01-26 | $32.26 | $33.16 | $32.14 | $33.12 | $20.83 | 1,451,937 |
| 2016-01-25 | $33.69 | $33.89 | $31.96 | $32.04 | $20.15 | 1,434,204 |
| 2016-01-22 | $33.83 | $34.54 | $33.58 | $33.98 | $21.37 | 1,273,746 |
| 2016-01-21 | $33.96 | $34.15 | $33.12 | $33.16 | $20.85 | 1,699,848 |
| 2016-01-20 | $33.81 | $34.39 | $32.63 | $33.93 | $21.34 | 1,560,976 |
| 2016-01-19 | $35.68 | $35.76 | $34.20 | $34.68 | $21.81 | 1,203,169 |
| 2016-01-15 | $34.70 | $35.20 | $34.24 | $35.09 | $22.07 | 1,286,941 |
| 2016-01-14 | $35.40 | $36.16 | $34.34 | $35.86 | $22.55 | 1,719,948 |
| 2016-01-13 | $37.19 | $37.37 | $35.05 | $35.17 | $22.12 | 1,200,777 |
| 2016-01-12 | $37.36 | $37.36 | $36.40 | $37.14 | $23.36 | 1,334,047 |
| 2016-01-11 | $36.60 | $36.73 | $35.86 | $36.26 | $22.80 | 929,250 |
| 2016-01-08 | $37.79 | $37.83 | $36.42 | $36.46 | $22.93 | 1,282,224 |
| 2016-01-07 | $38.50 | $38.96 | $37.11 | $37.33 | $23.48 | 1,242,157 |
| 2016-01-06 | $40.27 | $40.52 | $39.39 | $39.51 | $24.85 | 1,460,529 |
| 2016-01-05 | $41.45 | $41.67 | $40.83 | $41.04 | $25.81 | 817,768 |
| 2016-01-04 | $41.39 | $41.52 | $40.55 | $41.44 | $26.06 | 1,324,452 |
| 2015-12-31 | $43.03 | $43.15 | $42.32 | $42.36 | $26.64 | 731,989 |
| 2015-12-30 | $43.77 | $43.92 | $43.26 | $43.29 | $27.22 | 397,192 |
| 2015-12-29 | $43.52 | $43.95 | $43.42 | $43.93 | $27.63 | 488,704 |
| 2015-12-28 | $43.21 | $43.30 | $42.85 | $43.24 | $27.19 | 412,270 |
| 2015-12-24 | $43.42 | $43.65 | $43.34 | $43.46 | $27.33 | 208,854 |
| 2015-12-23 | $43.15 | $43.48 | $42.51 | $43.44 | $27.32 | 599,898 |
| 2015-12-22 | $42.33 | $43.03 | $41.87 | $42.96 | $27.02 | 818,514 |
| 2015-12-21 | $41.55 | $42.03 | $41.15 | $42.03 | $26.43 | 777,909 |
| 2015-12-18 | $42.29 | $42.40 | $41.27 | $41.29 | $25.97 | 1,387,956 |
| 2015-12-17 | $43.48 | $43.49 | $42.37 | $42.75 | $26.89 | 791,706 |
| 2015-12-16 | $43.53 | $43.63 | $42.47 | $43.41 | $27.30 | 1,111,228 |
| 2015-12-15 | $42.02 | $43.13 | $41.57 | $43.07 | $27.09 | 1,046,847 |
| 2015-12-14 | $42.10 | $42.56 | $41.30 | $41.56 | $26.14 | 1,196,949 |
| 2015-12-11 | $42.09 | $43.03 | $41.88 | $42.03 | $26.43 | 1,143,198 |
| 2015-12-10 | $42.55 | $43.71 | $42.42 | $43.41 | $27.30 | 1,107,051 |
| 2015-12-09 | $43.12 | $43.69 | $41.96 | $42.24 | $26.56 | 1,079,065 |
| 2015-12-08 | $43.79 | $43.98 | $43.29 | $43.36 | $27.27 | 1,145,529 |
| 2015-12-07 | $45.11 | $45.11 | $43.97 | $44.21 | $27.80 | 546,384 |
| 2015-12-04 | $44.45 | $45.21 | $44.20 | $45.19 | $28.42 | 726,121 |
| 2015-12-03 | $45.54 | $45.70 | $44.22 | $44.30 | $27.86 | 773,440 |
| 2015-12-02 | $45.76 | $46.02 | $45.19 | $45.28 | $28.48 | 505,200 |
| 2015-12-01 | $45.70 | $45.94 | $45.24 | $45.65 | $28.71 | 672,507 |
| 2015-11-30 | $45.76 | $45.76 | $45.19 | $45.36 | $28.53 | 608,583 |
| 2015-11-27 | $45.25 | $45.77 | $44.94 | $45.71 | $28.75 | 228,277 |
| 2015-11-25 | $44.93 | $45.31 | $44.77 | $45.25 | $28.46 | 369,997 |
| 2015-11-24 | $44.23 | $45.10 | $44.02 | $44.86 | $28.21 | 597,726 |
| 2015-11-23 | $45.02 | $45.38 | $44.55 | $44.57 | $28.03 | 488,466 |
| 2015-11-20 | $45.19 | $45.51 | $44.98 | $45.10 | $28.36 | 411,420 |
| 2015-11-19 | $45.40 | $45.67 | $44.82 | $44.94 | $28.26 | 586,003 |
| 2015-11-18 | $45.13 | $45.56 | $44.82 | $45.46 | $28.59 | 503,065 |
| 2015-11-17 | $45.01 | $45.71 | $44.59 | $44.88 | $28.22 | 550,635 |
| 2015-11-16 | $43.97 | $44.91 | $43.81 | $44.90 | $28.24 | 593,106 |
| 2015-11-13 | $44.10 | $44.45 | $43.82 | $44.02 | $27.68 | 958,195 |
| 2015-11-12 | $45.32 | $45.49 | $44.39 | $44.41 | $27.93 | 565,909 |
| 2015-11-11 | $46.32 | $46.40 | $45.68 | $45.68 | $28.73 | 447,970 |
| 2015-11-10 | $46.57 | $46.84 | $45.68 | $45.99 | $28.92 | 768,784 |
| 2015-11-09 | $46.38 | $47.17 | $46.01 | $46.80 | $29.43 | 1,478,665 |
| 2015-11-06 | $43.48 | $45.24 | $43.27 | $44.93 | $28.26 | 1,218,675 |
| 2015-11-05 | $44.03 | $44.58 | $42.25 | $43.00 | $27.04 | 1,729,569 |
| 2015-11-04 | $45.82 | $46.12 | $45.40 | $45.90 | $28.87 | 517,546 |
| 2015-11-03 | $45.59 | $46.14 | $45.59 | $45.74 | $28.77 | 502,687 |
| 2015-11-02 | $44.57 | $45.81 | $44.57 | $45.64 | $28.70 | 852,190 |
| 2015-10-30 | $45.39 | $45.73 | $44.42 | $44.43 | $27.94 | 1,069,354 |
| 2015-10-29 | $45.71 | $46.52 | $45.43 | $45.44 | $28.58 | 1,255,840 |
| 2015-10-28 | $43.70 | $46.07 | $43.59 | $46.05 | $28.96 | 1,062,430 |
| 2015-10-27 | $43.32 | $43.66 | $43.15 | $43.61 | $27.43 | 1,051,839 |
| 2015-10-26 | $43.50 | $43.82 | $43.40 | $43.66 | $27.46 | 792,160 |
| 2015-10-23 | $42.57 | $43.54 | $42.19 | $43.51 | $27.36 | 983,479 |
| 2015-10-22 | $41.57 | $42.37 | $41.35 | $42.08 | $26.46 | 730,225 |
| 2015-10-21 | $42.18 | $42.18 | $41.22 | $41.35 | $26.00 | 581,992 |
| 2015-10-20 | $41.86 | $42.13 | $41.71 | $42.00 | $26.41 | 680,625 |
| 2015-10-19 | $41.57 | $42.01 | $41.50 | $41.84 | $26.31 | 619,585 |
| 2015-10-16 | $41.82 | $42.00 | $41.45 | $41.89 | $26.34 | 569,907 |
| 2015-10-15 | $41.22 | $41.69 | $40.95 | $41.68 | $26.21 | 1,043,166 |
| 2015-10-14 | $42.14 | $42.14 | $40.86 | $40.91 | $25.73 | 881,622 |
| 2015-10-13 | $42.74 | $43.16 | $42.17 | $42.19 | $26.53 | 512,362 |
| 2015-10-12 | $43.24 | $43.25 | $42.90 | $43.07 | $27.09 | 404,782 |
| 2015-10-09 | $43.61 | $43.74 | $43.06 | $43.19 | $27.16 | 543,544 |
| 2015-10-08 | $43.19 | $43.58 | $43.09 | $43.46 | $27.33 | 522,472 |
| 2015-10-07 | $43.10 | $43.40 | $42.81 | $43.37 | $27.28 | 648,073 |
| 2015-10-06 | $43.15 | $43.21 | $42.57 | $42.75 | $26.89 | 757,267 |
| 2015-10-05 | $42.37 | $43.35 | $42.10 | $43.31 | $27.24 | 987,190 |
| 2015-10-02 | $41.07 | $41.92 | $40.52 | $41.92 | $26.36 | 1,183,857 |
| 2015-10-01 | $42.00 | $42.19 | $41.44 | $41.95 | $26.38 | 926,476 |
| 2015-09-30 | $42.23 | $42.35 | $41.71 | $42.10 | $26.48 | 1,241,922 |
| 2015-09-29 | $42.24 | $42.39 | $41.53 | $41.69 | $26.22 | 1,102,726 |
| 2015-09-28 | $43.87 | $44.15 | $42.21 | $42.25 | $26.57 | 983,928 |
| 2015-09-25 | $44.64 | $44.73 | $44.20 | $44.38 | $27.91 | 949,258 |
| 2015-09-24 | $43.77 | $44.20 | $43.68 | $44.05 | $27.70 | 954,790 |
| 2015-09-23 | $44.40 | $44.60 | $44.03 | $44.24 | $27.82 | 835,608 |
| 2015-09-22 | $44.40 | $44.44 | $43.88 | $44.26 | $27.83 | 673,728 |
| 2015-09-21 | $45.08 | $45.64 | $44.90 | $45.07 | $28.34 | 501,870 |
| 2015-09-18 | $45.33 | $45.33 | $44.56 | $44.67 | $28.09 | 1,543,315 |
| 2015-09-17 | $46.71 | $47.36 | $45.87 | $45.98 | $28.92 | 702,766 |
| 2015-09-16 | $45.98 | $46.67 | $45.74 | $46.60 | $29.31 | 737,883 |
| 2015-09-15 | $45.47 | $45.91 | $45.21 | $45.85 | $28.83 | 989,487 |
| 2015-09-14 | $45.57 | $45.62 | $45.03 | $45.22 | $28.44 | 715,812 |
| 2015-09-11 | $45.31 | $45.72 | $45.13 | $45.42 | $28.56 | 1,216,888 |
| 2015-09-10 | $45.88 | $46.52 | $45.82 | $45.96 | $28.90 | 563,796 |
| 2015-09-09 | $47.29 | $47.48 | $45.76 | $45.86 | $28.84 | 647,908 |
| 2015-09-08 | $46.39 | $46.82 | $46.05 | $46.66 | $29.34 | 679,458 |
| 2015-09-04 | $45.31 | $45.89 | $45.08 | $45.56 | $28.65 | 601,300 |
| 2015-09-03 | $45.90 | $46.57 | $45.62 | $45.97 | $28.91 | 637,053 |
| 2015-09-02 | $45.68 | $46.01 | $45.17 | $45.90 | $28.87 | 807,327 |
| 2015-09-01 | $45.52 | $45.91 | $44.99 | $45.10 | $28.36 | 907,615 |
Stifel Financial Corp (SF) News Headlines
.jpg)
FanDuel Parent Flutter Starts Trading on NYSE Today—What You Need To Know
The U.S. listing expands Flutter's access to capital markets as the international sportsbook competes with domestic rival DraftKings.
investopedia.com Jan. 29, 2024.jpg)
.jpg)
First Citizens claims HSBC execs knew of plot to poach Silicon Valley Bank workers
None
reuters.com Feb. 8, 2024Recent Stifel Financial Corp (SF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Stifel Financial Corp (SF) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |