ServisFirst Bancshares Inc (SFBS) Exchange: NASDAQ
Data as of May 2, 2025
$69.72 ($0.40) 0.58%
ServisFirst Bancshares Inc - Daily Information
Click for more stock information on ServisFirst Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $69.45 |
| Previous Close | $69.72 |
| High | $70.89 |
| Low | $68.70 |
| Adjusted Open | $69.45 |
| Previous Adjusted Close | $69.72 |
| Adjusted High | $70.89 |
| Adjusted Low | $68.70 |
About ServisFirst Bancshares Inc (SFBS)
ServisFirst Bancshares Inc (SFBS) is a bank holding company based in Birmingham, Alabama USA, with assets of more than $8 billion. The company was founded in 2005, and has since grown from a $300 million startup to a $8 billion powerhouse in the banking industry. SFBS operates with the mission of creating a differentiated community bank, one that takes a highly personalized and relationship-centric approach to banking. The companyâs goal is to deliver extraordinary service as it experiences and understands the needs of both individuals and businesses. SFBS has a network of 80 banking offices across Alabama, Florida, South Carolina, Tennessee, and Texas and has more than 600 employees. SFBS aims to provide significant value to its clients through strong and capable local banking supported by attentive and expertise from its teams in various communities. SFBS uses the latest technologies and services in order to provide secure and convenient banking solutions for its customers.
Invest in ServisFirst Bancshares Inc (SFBS)
Historical Stock Data for ServisFirst Bancshares Inc (SFBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $69.45 | $70.89 | $68.70 | $69.72 | $69.72 | 311,257 |
| 2025-04-16 | $68.73 | $70.21 | $68.54 | $69.32 | $69.32 | 280,679 |
| 2025-04-15 | $68.92 | $70.39 | $68.92 | $69.36 | $69.36 | 246,456 |
| 2025-04-14 | $69.93 | $69.93 | $67.01 | $68.99 | $68.99 | 199,634 |
| 2025-04-11 | $68.02 | $69.55 | $66.85 | $68.74 | $68.74 | 201,267 |
| 2025-04-10 | $71.76 | $72.25 | $67.33 | $69.02 | $69.02 | 274,298 |
| 2025-04-09 | $67.04 | $74.76 | $66.79 | $73.87 | $73.87 | 496,758 |
| 2025-04-08 | $72.47 | $73.19 | $67.22 | $68.48 | $68.48 | 414,741 |
| 2025-04-07 | $68.30 | $74.28 | $67.25 | $70.25 | $70.25 | 462,206 |
| 2025-04-04 | $71.18 | $71.73 | $67.71 | $70.75 | $70.75 | 439,857 |
| 2025-04-03 | $77.59 | $77.74 | $73.84 | $73.97 | $73.97 | 268,557 |
| 2025-04-02 | $79.82 | $82.21 | $79.75 | $82.21 | $82.21 | 214,866 |
| 2025-04-01 | $81.30 | $81.86 | $80.10 | $80.93 | $80.93 | 296,295 |
| 2025-03-31 | $80.72 | $82.82 | $80.54 | $82.60 | $82.26 | 239,512 |
| 2025-03-28 | $82.98 | $82.98 | $80.95 | $81.94 | $81.60 | 122,135 |
| 2025-03-27 | $83.86 | $84.22 | $82.45 | $82.89 | $82.55 | 138,942 |
| 2025-03-26 | $84.41 | $85.33 | $83.20 | $83.72 | $83.37 | 135,026 |
| 2025-03-25 | $84.57 | $84.79 | $83.24 | $83.91 | $83.56 | 140,674 |
| 2025-03-24 | $82.68 | $84.91 | $82.68 | $84.41 | $84.06 | 213,461 |
| 2025-03-21 | $81.98 | $82.25 | $80.63 | $81.78 | $81.44 | 493,994 |
| 2025-03-20 | $81.84 | $83.74 | $81.84 | $82.00 | $81.66 | 209,501 |
| 2025-03-19 | $82.49 | $84.03 | $81.94 | $83.15 | $82.81 | 291,141 |
| 2025-03-18 | $82.94 | $83.43 | $82.02 | $82.69 | $82.35 | 214,137 |
| 2025-03-17 | $82.92 | $84.07 | $82.53 | $83.13 | $82.79 | 180,597 |
| 2025-03-14 | $81.60 | $83.40 | $81.41 | $83.39 | $83.05 | 177,846 |
| 2025-03-13 | $81.86 | $82.49 | $80.45 | $80.80 | $80.47 | 235,307 |
| 2025-03-12 | $81.87 | $83.12 | $81.00 | $81.59 | $81.25 | 217,737 |
| 2025-03-11 | $83.06 | $83.53 | $80.82 | $81.18 | $80.85 | 382,930 |
| 2025-03-10 | $84.04 | $84.91 | $81.63 | $82.62 | $82.28 | 296,507 |
| 2025-03-07 | $85.87 | $86.41 | $83.39 | $85.38 | $85.38 | 207,210 |
| 2025-03-06 | $86.47 | $86.57 | $85.11 | $85.99 | $85.99 | 225,567 |
| 2025-03-05 | $87.41 | $88.58 | $85.67 | $87.47 | $87.47 | 311,805 |
| 2025-03-04 | $90.31 | $90.37 | $87.29 | $87.46 | $87.46 | 332,968 |
| 2025-03-03 | $91.43 | $93.43 | $90.28 | $91.31 | $91.31 | 382,851 |
| 2025-02-28 | $89.79 | $91.79 | $89.79 | $91.40 | $91.40 | 346,414 |
| 2025-02-27 | $88.78 | $90.20 | $88.39 | $89.62 | $89.62 | 208,940 |
| 2025-02-26 | $88.05 | $89.57 | $88.03 | $88.85 | $88.85 | 259,136 |
| 2025-02-25 | $88.64 | $89.16 | $87.75 | $88.30 | $88.30 | 205,246 |
| 2025-02-24 | $87.30 | $88.22 | $85.88 | $87.66 | $87.66 | 233,233 |
| 2025-02-21 | $90.32 | $90.32 | $86.24 | $86.76 | $86.76 | 234,463 |
| 2025-02-20 | $89.17 | $89.76 | $87.62 | $88.84 | $88.84 | 200,396 |
| 2025-02-19 | $89.32 | $90.83 | $89.32 | $90.16 | $90.16 | 195,342 |
| 2025-02-18 | $88.51 | $90.88 | $87.32 | $90.56 | $90.56 | 214,673 |
| 2025-02-14 | $89.56 | $90.58 | $88.24 | $88.52 | $88.52 | 119,444 |
| 2025-02-13 | $89.78 | $89.78 | $87.95 | $89.09 | $89.09 | 180,579 |
| 2025-02-12 | $89.68 | $90.87 | $89.03 | $89.03 | $89.03 | 156,399 |
| 2025-02-11 | $89.49 | $92.44 | $89.49 | $92.14 | $92.14 | 127,547 |
| 2025-02-10 | $90.96 | $91.69 | $89.57 | $90.58 | $90.58 | 193,860 |
| 2025-02-07 | $93.09 | $93.43 | $90.03 | $90.82 | $90.82 | 273,977 |
| 2025-02-06 | $93.68 | $93.89 | $92.55 | $93.58 | $93.58 | 156,837 |
| 2025-02-05 | $91.44 | $93.37 | $91.22 | $93.37 | $93.37 | 133,865 |
| 2025-02-04 | $88.10 | $91.14 | $87.74 | $90.97 | $90.97 | 148,891 |
| 2025-02-03 | $89.10 | $89.70 | $86.99 | $88.29 | $88.29 | 323,563 |
| 2025-01-31 | $90.29 | $91.50 | $89.87 | $90.67 | $90.67 | 221,564 |
| 2025-01-30 | $92.17 | $92.75 | $89.35 | $90.14 | $90.14 | 269,208 |
| 2025-01-29 | $91.46 | $92.99 | $90.20 | $91.25 | $91.25 | 258,243 |
| 2025-01-28 | $89.50 | $93.90 | $89.50 | $92.07 | $92.07 | 294,014 |
| 2025-01-27 | $89.31 | $90.82 | $88.59 | $89.68 | $89.68 | 261,789 |
| 2025-01-24 | $86.73 | $88.86 | $86.73 | $88.34 | $88.34 | 176,211 |
| 2025-01-23 | $88.25 | $89.17 | $87.00 | $87.40 | $87.40 | 230,492 |
| 2025-01-22 | $89.01 | $89.82 | $88.25 | $89.14 | $89.14 | 184,051 |
| 2025-01-21 | $89.95 | $91.24 | $89.35 | $89.96 | $89.96 | 190,592 |
| 2025-01-17 | $88.40 | $89.32 | $87.53 | $89.02 | $89.02 | 276,180 |
| 2025-01-16 | $87.71 | $87.91 | $86.73 | $87.21 | $87.21 | 256,193 |
| 2025-01-15 | $89.45 | $89.63 | $86.96 | $87.96 | $87.96 | 198,171 |
| 2025-01-14 | $83.07 | $86.14 | $83.07 | $86.14 | $86.14 | 153,703 |
| 2025-01-13 | $80.55 | $82.61 | $80.53 | $82.59 | $82.59 | 140,604 |
| 2025-01-10 | $81.66 | $82.76 | $80.05 | $81.42 | $81.42 | 233,482 |
| 2025-01-08 | $83.57 | $84.29 | $82.60 | $83.80 | $83.80 | 122,977 |
| 2025-01-07 | $85.46 | $85.79 | $82.50 | $83.97 | $83.97 | 280,459 |
| 2025-01-06 | $84.30 | $86.59 | $83.73 | $85.04 | $85.04 | 312,176 |
| 2025-01-03 | $84.12 | $84.55 | $82.58 | $84.32 | $84.32 | 158,551 |
| 2025-01-02 | $85.17 | $85.62 | $82.82 | $83.59 | $83.59 | 329,750 |
| 2024-12-31 | $85.75 | $86.13 | $84.37 | $84.74 | $84.74 | 172,903 |
| 2024-12-30 | $86.08 | $86.51 | $85.22 | $85.64 | $85.64 | 235,241 |
| 2024-12-27 | $86.60 | $87.58 | $85.02 | $86.57 | $86.57 | 144,795 |
| 2024-12-26 | $86.15 | $87.68 | $85.61 | $87.57 | $87.57 | 96,415 |
| 2024-12-24 | $85.79 | $86.95 | $85.32 | $86.76 | $86.76 | 77,738 |
| 2024-12-23 | $85.03 | $86.46 | $84.98 | $86.02 | $86.02 | 174,222 |
| 2024-12-20 | $84.07 | $87.79 | $84.07 | $85.86 | $85.86 | 1,139,129 |
| 2024-12-19 | $87.67 | $89.30 | $84.98 | $85.10 | $85.10 | 241,742 |
| 2024-12-18 | $93.32 | $93.38 | $85.72 | $86.39 | $86.39 | 285,085 |
| 2024-12-17 | $93.82 | $94.20 | $91.98 | $92.25 | $92.25 | 216,447 |
| 2024-12-16 | $93.22 | $94.41 | $92.50 | $94.41 | $94.41 | 182,494 |
| 2024-12-13 | $93.50 | $93.69 | $91.44 | $93.00 | $93.00 | 256,335 |
| 2024-12-12 | $94.71 | $95.00 | $93.49 | $93.62 | $93.62 | 131,654 |
| 2024-12-11 | $96.08 | $96.46 | $94.62 | $95.04 | $95.04 | 335,973 |
| 2024-12-10 | $94.55 | $97.18 | $92.88 | $94.63 | $94.63 | 302,332 |
| 2024-12-09 | $96.16 | $96.55 | $94.28 | $94.46 | $94.46 | 180,499 |
| 2024-12-06 | $95.32 | $95.32 | $94.20 | $95.16 | $95.16 | 113,554 |
| 2024-12-05 | $95.52 | $96.82 | $94.31 | $94.68 | $94.68 | 144,550 |
| 2024-12-04 | $94.20 | $95.66 | $93.48 | $95.57 | $95.57 | 231,788 |
| 2024-12-03 | $95.63 | $95.90 | $94.07 | $94.28 | $94.28 | 162,669 |
| 2024-12-02 | $96.51 | $96.86 | $94.89 | $95.29 | $95.29 | 292,330 |
| 2024-11-29 | $98.38 | $98.50 | $95.66 | $95.78 | $95.78 | 126,020 |
| 2024-11-27 | $98.24 | $98.69 | $96.96 | $97.08 | $97.08 | 143,921 |
| 2024-11-26 | $97.81 | $99.04 | $97.20 | $97.24 | $97.24 | 266,615 |
| 2024-11-25 | $98.00 | $101.37 | $97.71 | $99.00 | $99.00 | 309,779 |
| 2024-11-22 | $93.96 | $97.16 | $93.15 | $96.64 | $96.64 | 260,868 |
| 2024-11-21 | $93.63 | $95.54 | $92.82 | $93.25 | $93.25 | 198,307 |
| 2024-11-20 | $92.83 | $93.18 | $91.69 | $92.73 | $92.73 | 138,939 |
| 2024-11-19 | $91.99 | $93.91 | $91.99 | $93.66 | $93.66 | 167,275 |
| 2024-11-18 | $94.61 | $95.46 | $93.46 | $93.62 | $93.62 | 122,835 |
| 2024-11-15 | $95.25 | $95.34 | $93.02 | $94.58 | $94.58 | 187,576 |
| 2024-11-14 | $96.84 | $97.00 | $94.33 | $94.70 | $94.70 | 175,287 |
| 2024-11-13 | $97.93 | $98.33 | $95.66 | $95.90 | $95.90 | 233,293 |
| 2024-11-12 | $98.33 | $99.77 | $96.44 | $96.61 | $96.61 | 232,160 |
| 2024-11-11 | $98.30 | $100.14 | $98.00 | $98.74 | $98.74 | 274,426 |
| 2024-11-08 | $93.80 | $97.48 | $93.72 | $95.98 | $95.98 | 252,998 |
| 2024-11-07 | $95.83 | $96.98 | $92.86 | $93.70 | $93.70 | 296,040 |
| 2024-11-06 | $92.00 | $98.00 | $91.80 | $96.27 | $96.27 | 791,291 |
| 2024-11-05 | $84.65 | $86.86 | $84.65 | $86.42 | $86.42 | 164,446 |
| 2024-11-04 | $83.48 | $85.67 | $82.58 | $84.47 | $84.47 | 263,992 |
| 2024-11-01 | $84.26 | $85.23 | $83.14 | $84.31 | $84.31 | 207,092 |
| 2024-10-31 | $84.73 | $85.54 | $83.05 | $83.14 | $83.14 | 152,160 |
| 2024-10-30 | $84.09 | $86.66 | $84.09 | $84.99 | $84.99 | 176,457 |
| 2024-10-29 | $85.01 | $86.06 | $83.94 | $84.66 | $84.66 | 351,473 |
| 2024-10-28 | $83.84 | $86.50 | $83.84 | $85.80 | $85.80 | 181,031 |
| 2024-10-25 | $85.78 | $85.78 | $82.40 | $82.69 | $82.69 | 208,929 |
| 2024-10-24 | $84.43 | $85.43 | $83.36 | $85.01 | $85.01 | 186,576 |
| 2024-10-23 | $83.72 | $84.59 | $83.09 | $84.18 | $84.18 | 186,415 |
| 2024-10-22 | $83.50 | $85.65 | $82.67 | $84.47 | $84.47 | 268,159 |
| 2024-10-21 | $85.72 | $85.80 | $82.65 | $82.81 | $82.81 | 248,954 |
| 2024-10-18 | $87.53 | $87.53 | $85.21 | $85.69 | $85.69 | 176,561 |
| 2024-10-17 | $87.79 | $88.86 | $86.80 | $87.57 | $87.57 | 164,178 |
| 2024-10-16 | $85.88 | $87.83 | $85.63 | $87.62 | $87.62 | 214,611 |
| 2024-10-15 | $83.58 | $87.11 | $83.37 | $85.03 | $85.03 | 185,328 |
| 2024-10-14 | $81.96 | $84.11 | $81.37 | $83.48 | $83.48 | 115,091 |
| 2024-10-11 | $78.60 | $82.43 | $78.28 | $82.03 | $82.03 | 175,359 |
| 2024-10-10 | $77.75 | $79.36 | $77.34 | $78.27 | $78.27 | 199,753 |
| 2024-10-09 | $77.11 | $79.34 | $76.89 | $78.60 | $78.60 | 164,702 |
| 2024-10-08 | $78.77 | $80.00 | $77.55 | $77.57 | $77.57 | 123,198 |
| 2024-10-07 | $80.08 | $80.08 | $77.56 | $78.24 | $78.24 | 204,605 |
| 2024-10-04 | $79.41 | $80.16 | $78.71 | $79.80 | $79.80 | 102,174 |
| 2024-10-03 | $77.18 | $78.35 | $76.89 | $77.97 | $77.97 | 96,570 |
| 2024-10-02 | $77.02 | $78.80 | $77.02 | $77.83 | $77.83 | 94,068 |
| 2024-10-01 | $79.85 | $79.85 | $76.78 | $77.34 | $77.34 | 137,805 |
| 2024-09-30 | $79.10 | $81.00 | $78.66 | $80.45 | $80.14 | 139,935 |
| 2024-09-27 | $79.87 | $80.98 | $78.59 | $79.09 | $78.78 | 161,964 |
| 2024-09-26 | $80.59 | $80.59 | $78.91 | $78.92 | $78.62 | 164,010 |
| 2024-09-25 | $80.69 | $80.69 | $78.83 | $79.13 | $78.82 | 203,679 |
| 2024-09-24 | $83.10 | $83.63 | $80.18 | $80.19 | $79.88 | 208,228 |
| 2024-09-23 | $84.58 | $85.04 | $83.04 | $83.21 | $82.89 | 231,136 |
| 2024-09-20 | $86.02 | $86.08 | $84.00 | $84.50 | $84.50 | 677,063 |
| 2024-09-19 | $85.00 | $86.46 | $83.84 | $86.25 | $86.25 | 520,590 |
| 2024-09-18 | $82.02 | $86.38 | $80.46 | $83.04 | $83.04 | 373,844 |
| 2024-09-17 | $81.09 | $83.09 | $80.27 | $81.51 | $81.51 | 292,243 |
| 2024-09-16 | $78.54 | $80.27 | $77.35 | $80.24 | $80.24 | 159,232 |
| 2024-09-13 | $77.72 | $78.57 | $77.25 | $78.35 | $78.35 | 189,791 |
| 2024-09-12 | $75.74 | $76.54 | $74.77 | $76.33 | $76.33 | 147,065 |
| 2024-09-11 | $74.88 | $75.81 | $73.09 | $75.01 | $75.01 | 184,296 |
| 2024-09-10 | $76.83 | $76.83 | $74.24 | $76.02 | $76.02 | 180,414 |
| 2024-09-09 | $76.71 | $77.36 | $75.70 | $76.78 | $76.78 | 148,010 |
| 2024-09-06 | $78.57 | $79.07 | $76.08 | $76.63 | $76.63 | 106,048 |
| 2024-09-05 | $80.13 | $80.13 | $77.66 | $77.92 | $77.92 | 93,565 |
| 2024-09-04 | $78.67 | $79.81 | $77.29 | $79.06 | $79.06 | 159,976 |
| 2024-09-03 | $79.75 | $81.38 | $78.47 | $78.94 | $78.94 | 252,637 |
| 2024-08-30 | $80.24 | $81.11 | $79.43 | $81.06 | $81.06 | 131,964 |
| 2024-08-29 | $81.43 | $81.49 | $80.01 | $80.11 | $80.11 | 186,130 |
| 2024-08-28 | $79.99 | $81.35 | $79.84 | $80.67 | $80.67 | 143,409 |
| 2024-08-27 | $80.00 | $80.98 | $79.19 | $80.12 | $80.12 | 113,592 |
| 2024-08-26 | $82.56 | $82.94 | $80.46 | $80.49 | $80.49 | 175,872 |
| 2024-08-23 | $78.65 | $83.61 | $77.89 | $81.63 | $81.63 | 254,400 |
| 2024-08-22 | $77.99 | $78.62 | $77.55 | $77.63 | $77.63 | 92,116 |
| 2024-08-21 | $77.44 | $78.32 | $76.60 | $78.17 | $78.17 | 147,445 |
| 2024-08-20 | $78.33 | $78.33 | $76.67 | $77.06 | $77.06 | 140,098 |
| 2024-08-19 | $76.98 | $79.24 | $76.98 | $78.73 | $78.73 | 186,093 |
| 2024-08-16 | $75.30 | $77.40 | $74.94 | $76.88 | $76.88 | 179,998 |
| 2024-08-15 | $76.56 | $77.25 | $75.25 | $75.40 | $75.40 | 213,515 |
| 2024-08-14 | $73.92 | $73.92 | $72.62 | $73.86 | $73.86 | 144,919 |
| 2024-08-13 | $73.15 | $73.70 | $71.59 | $73.46 | $73.46 | 136,521 |
| 2024-08-12 | $73.96 | $74.87 | $71.79 | $72.08 | $72.08 | 143,778 |
| 2024-08-09 | $74.45 | $74.45 | $72.55 | $73.39 | $73.39 | 140,380 |
| 2024-08-08 | $74.74 | $75.22 | $73.16 | $74.41 | $74.41 | 168,376 |
| 2024-08-07 | $75.74 | $76.21 | $72.18 | $73.46 | $73.46 | 260,458 |
| 2024-08-06 | $73.33 | $75.65 | $72.64 | $74.59 | $74.59 | 232,987 |
| 2024-08-05 | $71.72 | $75.40 | $70.17 | $73.94 | $73.94 | 603,573 |
| 2024-08-02 | $73.55 | $75.82 | $72.18 | $75.58 | $75.58 | 326,432 |
| 2024-08-01 | $79.24 | $80.46 | $75.49 | $77.22 | $77.22 | 367,180 |
| 2024-07-31 | $78.91 | $82.50 | $77.94 | $80.24 | $80.24 | 284,494 |
| 2024-07-30 | $79.04 | $79.67 | $77.75 | $78.98 | $78.98 | 171,850 |
| 2024-07-29 | $80.47 | $80.50 | $78.17 | $78.20 | $78.20 | 200,847 |
| 2024-07-26 | $80.91 | $81.61 | $79.91 | $80.54 | $80.54 | 219,217 |
| 2024-07-25 | $77.80 | $82.04 | $77.80 | $80.11 | $80.11 | 309,349 |
| 2024-07-24 | $80.27 | $80.99 | $77.66 | $77.85 | $77.85 | 249,255 |
| 2024-07-23 | $78.08 | $81.58 | $77.90 | $80.29 | $80.29 | 356,423 |
| 2024-07-22 | $77.44 | $79.84 | $75.92 | $78.98 | $78.98 | 271,865 |
| 2024-07-19 | $77.10 | $79.02 | $76.85 | $77.47 | $77.47 | 236,383 |
| 2024-07-18 | $77.62 | $79.22 | $76.52 | $77.39 | $77.39 | 381,453 |
| 2024-07-17 | $78.73 | $81.96 | $78.55 | $78.86 | $78.86 | 544,657 |
| 2024-07-16 | $72.31 | $81.49 | $70.90 | $80.07 | $80.07 | 1,209,870 |
| 2024-07-15 | $69.36 | $72.23 | $69.36 | $70.88 | $70.88 | 371,792 |
| 2024-07-12 | $68.07 | $69.57 | $67.44 | $68.43 | $68.43 | 389,110 |
| 2024-07-11 | $64.81 | $67.47 | $64.06 | $67.28 | $67.28 | 369,437 |
| 2024-07-10 | $61.13 | $62.94 | $61.13 | $62.84 | $62.84 | 183,498 |
| 2024-07-09 | $60.19 | $61.48 | $60.19 | $61.19 | $61.19 | 127,031 |
| 2024-07-08 | $61.57 | $62.43 | $60.37 | $60.39 | $60.39 | 135,279 |
| 2024-07-05 | $61.34 | $62.08 | $60.86 | $60.92 | $60.92 | 138,248 |
| 2024-07-03 | $62.64 | $62.91 | $61.60 | $61.73 | $61.73 | 86,185 |
| 2024-07-02 | $62.48 | $63.60 | $62.45 | $62.81 | $62.81 | 138,158 |
| 2024-07-01 | $62.63 | $63.57 | $61.77 | $62.56 | $62.56 | 270,987 |
| 2024-06-28 | $61.67 | $63.48 | $61.31 | $63.19 | $62.89 | 714,034 |
| 2024-06-27 | $59.31 | $60.74 | $58.51 | $60.73 | $60.44 | 182,580 |
| 2024-06-26 | $59.10 | $59.58 | $58.76 | $59.00 | $58.72 | 177,328 |
| 2024-06-25 | $59.96 | $60.61 | $59.32 | $59.39 | $59.11 | 103,689 |
| 2024-06-24 | $59.34 | $61.09 | $58.73 | $60.52 | $60.23 | 157,804 |
| 2024-06-21 | $59.34 | $59.50 | $58.63 | $58.74 | $58.46 | 660,043 |
| 2024-06-20 | $59.95 | $60.69 | $59.24 | $59.45 | $59.17 | 144,227 |
| 2024-06-18 | $59.94 | $60.96 | $59.85 | $60.08 | $59.79 | 150,987 |
| 2024-06-17 | $58.93 | $60.16 | $58.72 | $60.12 | $59.83 | 110,598 |
| 2024-06-14 | $59.01 | $59.50 | $58.72 | $59.17 | $59.17 | 140,431 |
| 2024-06-13 | $61.21 | $61.51 | $59.47 | $60.02 | $60.02 | 109,194 |
| 2024-06-12 | $62.19 | $62.76 | $60.58 | $61.11 | $61.11 | 155,440 |
| 2024-06-11 | $59.00 | $59.79 | $58.51 | $59.24 | $59.24 | 165,380 |
| 2024-06-10 | $59.05 | $60.24 | $58.52 | $59.43 | $59.43 | 256,740 |
| 2024-06-07 | $59.98 | $60.76 | $59.62 | $60.00 | $60.00 | 143,486 |
| 2024-06-06 | $60.08 | $61.18 | $59.72 | $60.88 | $60.88 | 125,454 |
| 2024-06-05 | $59.96 | $60.75 | $59.01 | $60.33 | $60.33 | 110,221 |
| 2024-06-04 | $59.38 | $60.03 | $58.91 | $59.31 | $59.31 | 135,074 |
| 2024-06-03 | $62.81 | $62.81 | $59.92 | $60.11 | $60.11 | 131,953 |
| 2024-05-31 | $62.10 | $62.64 | $60.98 | $61.80 | $61.80 | 136,875 |
| 2024-05-30 | $61.11 | $62.03 | $60.43 | $61.74 | $61.74 | 140,054 |
| 2024-05-29 | $60.70 | $60.92 | $59.77 | $60.05 | $60.05 | 177,118 |
| 2024-05-28 | $63.24 | $63.24 | $61.51 | $61.89 | $61.89 | 106,181 |
| 2024-05-24 | $62.87 | $63.17 | $62.49 | $62.69 | $62.69 | 131,949 |
| 2024-05-23 | $64.35 | $64.35 | $62.19 | $62.63 | $62.63 | 120,661 |
| 2024-05-22 | $65.03 | $65.27 | $63.49 | $64.12 | $64.12 | 123,582 |
| 2024-05-21 | $64.82 | $65.85 | $64.57 | $65.30 | $65.30 | 84,511 |
| 2024-05-20 | $65.99 | $65.99 | $65.02 | $65.12 | $65.12 | 114,956 |
| 2024-05-17 | $65.67 | $66.25 | $65.58 | $66.00 | $66.00 | 96,508 |
| 2024-05-16 | $65.61 | $65.74 | $65.14 | $65.24 | $65.24 | 98,339 |
| 2024-05-15 | $67.50 | $67.83 | $65.45 | $66.07 | $66.07 | 141,067 |
| 2024-05-14 | $66.08 | $66.47 | $65.34 | $66.37 | $66.37 | 139,897 |
| 2024-05-13 | $65.00 | $65.42 | $64.60 | $64.66 | $64.66 | 138,116 |
| 2024-05-10 | $64.63 | $64.95 | $63.58 | $64.77 | $64.77 | 133,709 |
| 2024-05-09 | $63.30 | $64.71 | $63.01 | $64.61 | $64.61 | 156,627 |
| 2024-05-08 | $62.44 | $63.83 | $62.44 | $63.34 | $63.34 | 101,626 |
| 2024-05-07 | $63.75 | $64.27 | $63.12 | $63.19 | $63.19 | 130,173 |
| 2024-05-06 | $63.41 | $64.12 | $63.01 | $63.42 | $63.42 | 128,104 |
| 2024-05-03 | $62.94 | $63.01 | $62.12 | $62.83 | $62.83 | 136,407 |
| 2024-05-02 | $61.40 | $61.71 | $59.85 | $61.60 | $61.60 | 154,598 |
| 2024-05-01 | $59.59 | $62.02 | $59.25 | $60.30 | $60.30 | 220,243 |
| 2024-04-30 | $58.90 | $59.47 | $58.43 | $58.96 | $58.96 | 174,659 |
| 2024-04-29 | $61.00 | $61.00 | $59.27 | $59.30 | $59.30 | 187,553 |
| 2024-04-26 | $61.24 | $61.82 | $60.71 | $60.75 | $60.75 | 131,911 |
| 2024-04-25 | $62.14 | $62.25 | $60.72 | $61.27 | $61.27 | 293,803 |
| 2024-04-24 | $62.28 | $63.17 | $61.51 | $63.04 | $63.04 | 188,851 |
| 2024-04-23 | $64.69 | $67.00 | $62.43 | $62.62 | $62.62 | 414,930 |
| 2024-04-22 | $60.65 | $61.74 | $59.83 | $61.30 | $61.30 | 142,811 |
| 2024-04-19 | $58.94 | $60.53 | $58.94 | $60.22 | $60.22 | 189,746 |
| 2024-04-18 | $58.88 | $59.58 | $58.73 | $59.05 | $59.05 | 155,376 |
| 2024-04-17 | $59.78 | $60.03 | $58.60 | $58.86 | $58.86 | 139,911 |
| 2024-04-16 | $58.70 | $60.06 | $58.11 | $59.13 | $59.13 | 123,907 |
| 2024-04-15 | $60.01 | $60.07 | $58.26 | $59.58 | $59.58 | 173,671 |
| 2024-04-12 | $59.74 | $60.36 | $58.96 | $59.56 | $59.56 | 130,130 |
| 2024-04-11 | $60.26 | $60.62 | $58.84 | $60.42 | $60.42 | 181,716 |
| 2024-04-10 | $63.12 | $63.12 | $58.80 | $59.73 | $59.73 | 358,266 |
| 2024-04-09 | $64.93 | $66.12 | $64.70 | $65.53 | $65.53 | 99,094 |
| 2024-04-08 | $63.25 | $64.79 | $62.33 | $64.51 | $64.51 | 107,504 |
| 2024-04-05 | $62.35 | $63.11 | $61.55 | $62.87 | $62.87 | 264,617 |
| 2024-04-04 | $64.02 | $64.98 | $62.35 | $62.56 | $62.56 | 186,929 |
| 2024-04-03 | $62.22 | $63.33 | $62.14 | $62.94 | $62.94 | 128,253 |
| 2024-04-02 | $64.52 | $64.72 | $61.77 | $62.67 | $62.67 | 291,202 |
| 2024-04-01 | $66.10 | $66.10 | $64.28 | $65.59 | $65.59 | 200,038 |
| 2024-03-28 | $65.69 | $67.20 | $65.09 | $66.36 | $66.36 | 172,885 |
| 2024-03-27 | $64.01 | $66.42 | $64.01 | $66.19 | $65.89 | 146,235 |
| 2024-03-26 | $64.27 | $64.28 | $63.34 | $63.74 | $63.45 | 135,662 |
| 2024-03-25 | $64.29 | $65.12 | $63.57 | $63.67 | $63.38 | 67,896 |
| 2024-03-22 | $65.38 | $65.38 | $63.48 | $63.92 | $63.92 | 122,153 |
| 2024-03-21 | $64.07 | $65.24 | $63.99 | $64.99 | $64.99 | 159,055 |
| 2024-03-20 | $60.69 | $64.28 | $60.32 | $63.76 | $63.76 | 184,610 |
| 2024-03-19 | $61.21 | $61.73 | $60.65 | $60.73 | $60.73 | 174,434 |
| 2024-03-18 | $61.93 | $62.53 | $61.14 | $61.26 | $61.26 | 162,580 |
| 2024-03-15 | $61.45 | $62.72 | $61.07 | $61.71 | $61.71 | 690,630 |
| 2024-03-14 | $63.26 | $63.26 | $61.31 | $61.64 | $61.64 | 309,475 |
| 2024-03-13 | $63.77 | $65.19 | $63.72 | $63.91 | $63.91 | 131,543 |
| 2024-03-12 | $64.97 | $65.22 | $63.50 | $64.00 | $64.00 | 133,402 |
| 2024-03-11 | $65.36 | $65.90 | $65.06 | $65.32 | $65.32 | 117,586 |
| 2024-03-08 | $66.93 | $66.93 | $64.65 | $65.45 | $65.45 | 124,053 |
| 2024-03-07 | $65.52 | $66.07 | $64.32 | $64.93 | $64.93 | 137,991 |
| 2024-03-06 | $64.46 | $65.71 | $62.97 | $64.45 | $64.45 | 226,073 |
| 2024-03-05 | $60.90 | $64.76 | $60.37 | $64.41 | $64.41 | 163,580 |
| 2024-03-04 | $62.57 | $63.53 | $60.94 | $61.45 | $61.45 | 156,976 |
| 2024-03-01 | $62.63 | $62.64 | $60.88 | $62.35 | $62.35 | 127,173 |
| 2024-02-29 | $63.66 | $64.28 | $62.57 | $63.19 | $63.19 | 148,398 |
| 2024-02-28 | $61.41 | $62.76 | $61.41 | $61.95 | $61.95 | 108,338 |
| 2024-02-27 | $62.62 | $62.88 | $62.20 | $62.44 | $62.44 | 103,090 |
| 2024-02-26 | $62.41 | $63.35 | $61.21 | $62.04 | $62.04 | 140,258 |
| 2024-02-23 | $61.99 | $63.52 | $61.32 | $62.99 | $62.99 | 99,159 |
| 2024-02-22 | $62.34 | $63.08 | $61.68 | $62.15 | $62.15 | 170,281 |
| 2024-02-21 | $63.02 | $63.02 | $61.97 | $62.68 | $62.68 | 145,583 |
| 2024-02-20 | $64.62 | $64.82 | $63.30 | $63.42 | $63.42 | 188,968 |
| 2024-02-16 | $65.46 | $66.58 | $65.19 | $65.85 | $65.85 | 171,402 |
| 2024-02-15 | $63.44 | $67.11 | $63.44 | $66.75 | $66.75 | 233,102 |
| 2024-02-14 | $60.55 | $63.18 | $60.40 | $62.82 | $62.82 | 188,447 |
| 2024-02-13 | $61.47 | $62.60 | $59.15 | $60.20 | $60.20 | 336,155 |
| 2024-02-12 | $62.72 | $65.40 | $62.68 | $64.62 | $64.62 | 217,025 |
| 2024-02-09 | $60.39 | $63.30 | $59.65 | $62.57 | $62.57 | 265,055 |
| 2024-02-08 | $59.62 | $60.47 | $58.90 | $60.42 | $60.42 | 194,536 |
| 2024-02-07 | $60.52 | $60.52 | $58.05 | $59.82 | $59.82 | 194,737 |
| 2024-02-06 | $60.54 | $61.49 | $59.69 | $60.36 | $60.36 | 195,603 |
| 2024-02-05 | $63.37 | $63.52 | $60.78 | $60.85 | $60.85 | 227,141 |
| 2024-02-02 | $63.54 | $64.93 | $63.19 | $64.53 | $64.53 | 250,311 |
| 2024-02-01 | $67.95 | $67.95 | $63.01 | $65.54 | $65.54 | 222,811 |
| 2024-01-31 | $68.25 | $70.76 | $66.87 | $67.14 | $67.14 | 355,822 |
| 2024-01-30 | $68.80 | $70.84 | $68.21 | $69.71 | $69.71 | 182,869 |
| 2024-01-29 | $66.44 | $68.25 | $66.30 | $68.18 | $68.18 | 207,117 |
| 2024-01-26 | $65.95 | $66.98 | $65.77 | $66.52 | $66.52 | 103,827 |
| 2024-01-25 | $67.40 | $67.88 | $65.37 | $65.81 | $65.81 | 129,708 |
| 2024-01-24 | $66.51 | $66.94 | $65.67 | $66.19 | $66.19 | 118,829 |
| 2024-01-23 | $67.18 | $67.18 | $65.00 | $65.77 | $65.77 | 156,374 |
| 2024-01-22 | $64.86 | $66.85 | $64.80 | $66.26 | $66.26 | 215,269 |
| 2024-01-19 | $62.17 | $63.76 | $61.68 | $63.70 | $63.70 | 154,878 |
| 2024-01-18 | $60.71 | $62.19 | $59.96 | $62.14 | $62.14 | 169,260 |
| 2024-01-17 | $58.87 | $60.33 | $58.87 | $60.11 | $60.11 | 216,314 |
| 2024-01-16 | $61.71 | $61.71 | $59.78 | $60.37 | $60.37 | 129,805 |
| 2024-01-12 | $62.94 | $62.96 | $61.41 | $61.62 | $61.62 | 133,678 |
| 2024-01-11 | $62.15 | $62.15 | $60.38 | $61.90 | $61.90 | 226,667 |
| 2024-01-10 | $63.05 | $63.66 | $62.18 | $62.80 | $62.80 | 136,648 |
| 2024-01-09 | $63.37 | $64.71 | $63.01 | $63.56 | $63.56 | 129,453 |
| 2024-01-08 | $63.79 | $64.85 | $63.42 | $64.77 | $64.77 | 125,735 |
| 2024-01-05 | $62.21 | $64.75 | $62.21 | $63.62 | $63.62 | 148,495 |
| 2024-01-04 | $62.89 | $64.12 | $62.45 | $62.83 | $62.83 | 181,083 |
| 2024-01-03 | $65.73 | $65.73 | $62.23 | $62.48 | $62.48 | 272,071 |
| 2024-01-02 | $66.06 | $67.10 | $65.19 | $65.88 | $65.88 | 182,685 |
| 2023-12-29 | $69.17 | $69.57 | $66.51 | $66.63 | $66.63 | 218,385 |
| 2023-12-28 | $68.75 | $69.54 | $68.44 | $69.49 | $69.18 | 114,031 |
| 2023-12-27 | $69.25 | $69.84 | $69.12 | $69.44 | $69.13 | 161,071 |
| 2023-12-26 | $67.94 | $69.66 | $67.50 | $69.23 | $68.92 | 126,686 |
| 2023-12-22 | $67.20 | $68.49 | $67.07 | $67.62 | $67.32 | 139,997 |
| 2023-12-21 | $66.90 | $67.04 | $65.97 | $66.70 | $66.40 | 131,598 |
| 2023-12-20 | $67.23 | $69.84 | $66.17 | $66.25 | $66.25 | 373,304 |
| 2023-12-19 | $65.32 | $67.70 | $65.32 | $67.26 | $67.26 | 275,424 |
| 2023-12-18 | $65.30 | $66.01 | $64.22 | $64.84 | $64.84 | 189,416 |
| 2023-12-15 | $66.30 | $66.94 | $64.70 | $65.01 | $65.01 | 1,188,799 |
| 2023-12-14 | $62.29 | $65.91 | $62.29 | $65.39 | $65.39 | 385,990 |
| 2023-12-13 | $56.66 | $61.32 | $56.18 | $61.20 | $61.20 | 273,020 |
| 2023-12-12 | $57.14 | $57.14 | $55.83 | $56.01 | $56.01 | 157,181 |
| 2023-12-11 | $56.42 | $57.54 | $56.00 | $56.92 | $56.92 | 157,077 |
| 2023-12-08 | $56.09 | $57.07 | $56.00 | $56.77 | $56.77 | 112,646 |
| 2023-12-07 | $55.49 | $56.28 | $55.04 | $56.23 | $56.23 | 161,939 |
| 2023-12-06 | $55.75 | $57.57 | $54.91 | $55.27 | $55.27 | 153,849 |
| 2023-12-05 | $56.00 | $56.02 | $54.74 | $55.00 | $55.00 | 149,783 |
| 2023-12-04 | $54.15 | $56.61 | $53.63 | $55.95 | $55.95 | 216,355 |
| 2023-12-01 | $51.25 | $54.71 | $50.56 | $54.49 | $54.49 | 212,853 |
| 2023-11-30 | $52.09 | $52.25 | $50.90 | $51.16 | $51.16 | 153,443 |
| 2023-11-29 | $51.05 | $52.53 | $51.05 | $51.43 | $51.43 | 149,178 |
| 2023-11-28 | $51.28 | $51.28 | $50.36 | $50.81 | $50.81 | 136,302 |
| 2023-11-27 | $50.18 | $51.55 | $49.72 | $51.16 | $51.16 | 127,425 |
| 2023-11-24 | $50.34 | $51.12 | $50.34 | $50.61 | $50.61 | 33,320 |
| 2023-11-22 | $51.44 | $51.44 | $50.11 | $50.68 | $50.68 | 90,759 |
| 2023-11-21 | $51.34 | $51.36 | $50.45 | $50.47 | $50.47 | 99,579 |
| 2023-11-20 | $52.13 | $52.13 | $51.38 | $51.88 | $51.88 | 91,627 |
| 2023-11-17 | $51.05 | $52.23 | $50.57 | $51.88 | $51.88 | 197,960 |
| 2023-11-16 | $51.50 | $51.75 | $49.92 | $50.48 | $50.48 | 170,127 |
| 2023-11-15 | $51.73 | $52.25 | $51.04 | $51.46 | $51.46 | 218,511 |
| 2023-11-14 | $50.11 | $52.59 | $50.01 | $51.56 | $51.56 | 295,911 |
| 2023-11-13 | $46.68 | $47.94 | $46.06 | $47.72 | $47.72 | 112,145 |
| 2023-11-10 | $47.41 | $47.53 | $46.28 | $47.05 | $47.05 | 175,741 |
| 2023-11-09 | $48.90 | $49.08 | $46.94 | $47.30 | $47.30 | 171,139 |
| 2023-11-08 | $50.23 | $50.33 | $48.48 | $48.98 | $48.98 | 189,814 |
| 2023-11-07 | $50.80 | $51.00 | $50.09 | $50.41 | $50.41 | 95,455 |
| 2023-11-06 | $51.31 | $51.88 | $50.33 | $50.88 | $50.88 | 217,576 |
| 2023-11-03 | $51.11 | $52.82 | $50.90 | $52.26 | $52.26 | 260,216 |
| 2023-11-02 | $47.76 | $49.13 | $47.30 | $49.01 | $49.01 | 155,923 |
| 2023-11-01 | $47.02 | $47.19 | $46.02 | $47.11 | $47.11 | 134,077 |
| 2023-10-31 | $47.24 | $47.47 | $46.86 | $47.16 | $47.16 | 109,583 |
| 2023-10-30 | $47.13 | $48.17 | $46.84 | $47.16 | $47.16 | 121,854 |
| 2023-10-27 | $47.78 | $47.78 | $46.13 | $46.84 | $46.84 | 152,884 |
| 2023-10-26 | $46.61 | $48.27 | $46.37 | $48.00 | $48.00 | 155,984 |
| 2023-10-25 | $46.02 | $46.54 | $45.21 | $46.35 | $46.35 | 127,963 |
| 2023-10-24 | $47.03 | $47.45 | $46.05 | $46.36 | $46.36 | 191,414 |
| 2023-10-23 | $46.57 | $47.85 | $46.39 | $46.99 | $46.99 | 206,410 |
| 2023-10-20 | $49.18 | $49.18 | $46.43 | $46.47 | $46.47 | 332,042 |
| 2023-10-19 | $49.09 | $50.69 | $48.79 | $49.02 | $49.02 | 287,068 |
| 2023-10-18 | $50.09 | $50.21 | $48.80 | $49.06 | $49.06 | 251,704 |
| 2023-10-17 | $49.05 | $51.42 | $47.75 | $50.32 | $50.32 | 886,413 |
| 2023-10-16 | $52.28 | $53.14 | $51.51 | $52.87 | $52.87 | 308,991 |
| 2023-10-13 | $52.79 | $53.65 | $51.13 | $51.29 | $51.29 | 177,441 |
| 2023-10-12 | $52.90 | $52.90 | $51.46 | $52.76 | $52.76 | 177,397 |
| 2023-10-11 | $53.67 | $54.23 | $52.54 | $52.91 | $52.91 | 167,768 |
| 2023-10-10 | $53.70 | $54.84 | $53.33 | $53.41 | $53.41 | 231,181 |
| 2023-10-09 | $53.26 | $53.72 | $52.87 | $53.11 | $53.11 | 204,077 |
| 2023-10-06 | $53.55 | $54.35 | $52.46 | $53.64 | $53.64 | 249,750 |
| 2023-10-05 | $52.61 | $54.36 | $52.48 | $54.05 | $54.05 | 180,907 |
| 2023-10-04 | $52.07 | $52.77 | $51.41 | $52.61 | $52.61 | 207,116 |
| 2023-10-03 | $52.49 | $52.49 | $51.62 | $52.20 | $52.20 | 201,925 |
| 2023-10-02 | $52.14 | $52.75 | $51.26 | $52.66 | $52.66 | 301,088 |
| 2023-09-29 | $52.90 | $53.39 | $52.14 | $52.17 | $52.17 | 290,566 |
| 2023-09-28 | $51.06 | $53.24 | $50.91 | $52.59 | $52.31 | 281,963 |
| 2023-09-27 | $50.87 | $51.50 | $50.42 | $51.16 | $50.89 | 134,424 |
| 2023-09-26 | $49.48 | $50.68 | $49.48 | $50.17 | $49.90 | 165,302 |
| 2023-09-25 | $49.26 | $50.25 | $49.26 | $50.17 | $49.90 | 123,563 |
| 2023-09-22 | $49.35 | $49.70 | $49.03 | $49.47 | $49.21 | 103,637 |
| 2023-09-21 | $49.00 | $49.80 | $48.33 | $49.45 | $49.19 | 176,084 |
| 2023-09-20 | $50.71 | $51.21 | $49.36 | $49.40 | $49.14 | 166,349 |
| 2023-09-19 | $50.28 | $50.75 | $49.87 | $50.41 | $50.41 | 145,555 |
| 2023-09-18 | $51.23 | $51.23 | $49.91 | $50.08 | $50.08 | 143,685 |
| 2023-09-15 | $51.74 | $52.19 | $50.97 | $51.37 | $51.37 | 999,657 |
| 2023-09-14 | $52.31 | $52.77 | $51.83 | $52.20 | $52.20 | 172,622 |
| 2023-09-13 | $52.75 | $53.02 | $51.16 | $51.59 | $51.59 | 161,474 |
| 2023-09-12 | $52.49 | $52.92 | $51.98 | $52.53 | $52.53 | 152,192 |
| 2023-09-11 | $52.75 | $53.28 | $52.00 | $52.20 | $52.20 | 163,660 |
| 2023-09-08 | $52.35 | $52.65 | $51.36 | $52.53 | $52.53 | 187,677 |
| 2023-09-07 | $52.93 | $53.67 | $51.95 | $52.10 | $52.10 | 152,609 |
| 2023-09-06 | $54.94 | $55.31 | $52.76 | $53.29 | $53.29 | 242,558 |
| 2023-09-05 | $56.45 | $56.45 | $54.49 | $54.69 | $54.69 | 242,255 |
| 2023-09-01 | $56.78 | $57.94 | $56.77 | $57.30 | $57.30 | 167,152 |
| 2023-08-31 | $55.52 | $56.38 | $55.26 | $56.04 | $56.04 | 132,044 |
| 2023-08-30 | $55.23 | $55.91 | $54.82 | $55.75 | $55.75 | 147,668 |
| 2023-08-29 | $55.78 | $56.06 | $55.07 | $55.36 | $55.36 | 149,051 |
| 2023-08-28 | $55.09 | $56.29 | $54.89 | $55.74 | $55.74 | 123,031 |
| 2023-08-25 | $55.21 | $55.79 | $53.99 | $54.60 | $54.60 | 126,883 |
| 2023-08-24 | $55.03 | $56.05 | $54.47 | $54.95 | $54.95 | 192,155 |
| 2023-08-23 | $54.89 | $55.77 | $54.50 | $55.40 | $55.40 | 178,085 |
| 2023-08-22 | $57.63 | $58.25 | $54.81 | $54.87 | $54.87 | 176,189 |
| 2023-08-21 | $58.16 | $59.10 | $57.15 | $57.82 | $57.82 | 175,770 |
| 2023-08-18 | $57.53 | $58.78 | $57.40 | $58.22 | $58.22 | 156,669 |
| 2023-08-17 | $58.24 | $58.54 | $57.67 | $58.15 | $58.15 | 183,921 |
| 2023-08-16 | $58.05 | $58.72 | $57.78 | $57.86 | $57.86 | 169,831 |
| 2023-08-15 | $58.53 | $59.22 | $57.63 | $57.97 | $57.97 | 158,602 |
| 2023-08-14 | $60.41 | $60.41 | $58.64 | $59.36 | $59.36 | 200,926 |
| 2023-08-11 | $59.13 | $61.12 | $59.13 | $61.02 | $61.02 | 203,766 |
| 2023-08-10 | $59.34 | $60.44 | $59.28 | $59.61 | $59.61 | 171,539 |
| 2023-08-09 | $58.49 | $59.66 | $57.79 | $59.09 | $59.09 | 173,158 |
| 2023-08-08 | $57.54 | $59.29 | $56.81 | $59.04 | $59.04 | 152,436 |
| 2023-08-07 | $58.11 | $59.95 | $58.11 | $59.30 | $59.30 | 143,027 |
| 2023-08-04 | $57.97 | $59.15 | $57.97 | $58.46 | $58.46 | 149,548 |
| 2023-08-03 | $58.17 | $59.09 | $57.45 | $58.41 | $58.41 | 114,545 |
| 2023-08-02 | $58.07 | $59.30 | $57.69 | $58.36 | $58.36 | 155,722 |
| 2023-08-01 | $59.73 | $59.87 | $57.49 | $58.76 | $58.76 | 168,867 |
| 2023-07-31 | $59.15 | $60.41 | $59.15 | $59.68 | $59.68 | 305,407 |
| 2023-07-28 | $59.71 | $60.77 | $59.11 | $59.44 | $59.44 | 196,913 |
| 2023-07-27 | $60.08 | $60.85 | $59.15 | $59.27 | $59.27 | 409,440 |
| 2023-07-26 | $56.89 | $60.14 | $56.80 | $59.69 | $59.69 | 424,136 |
| 2023-07-25 | $57.00 | $57.51 | $55.60 | $56.00 | $56.00 | 349,772 |
| 2023-07-24 | $58.21 | $60.15 | $56.30 | $56.93 | $56.93 | 621,691 |
| 2023-07-21 | $52.94 | $58.37 | $52.94 | $58.12 | $58.12 | 1,122,884 |
| 2023-07-20 | $48.47 | $48.96 | $47.55 | $48.44 | $48.44 | 381,795 |
| 2023-07-19 | $47.10 | $48.60 | $46.36 | $48.55 | $48.55 | 327,992 |
| 2023-07-18 | $44.40 | $46.90 | $44.40 | $46.78 | $46.78 | 231,493 |
| 2023-07-17 | $43.05 | $44.73 | $42.90 | $44.29 | $44.29 | 262,661 |
| 2023-07-14 | $43.25 | $43.25 | $42.01 | $43.00 | $43.00 | 172,547 |
| 2023-07-13 | $42.50 | $44.04 | $42.00 | $43.05 | $43.05 | 215,742 |
| 2023-07-12 | $42.20 | $42.89 | $41.77 | $42.36 | $42.36 | 264,755 |
| 2023-07-11 | $41.70 | $42.03 | $40.85 | $41.24 | $41.24 | 192,234 |
| 2023-07-10 | $41.41 | $42.39 | $40.88 | $41.16 | $41.16 | 182,493 |
| 2023-07-07 | $40.54 | $41.76 | $40.54 | $41.25 | $41.25 | 242,292 |
| 2023-07-06 | $40.58 | $41.25 | $39.27 | $41.05 | $41.05 | 254,254 |
| 2023-07-05 | $41.64 | $42.26 | $40.31 | $41.49 | $41.49 | 250,463 |
| 2023-07-03 | $40.87 | $42.20 | $40.87 | $42.15 | $42.15 | 130,657 |
| 2023-06-30 | $42.13 | $42.13 | $40.68 | $40.92 | $40.92 | 183,199 |
| 2023-06-29 | $41.52 | $42.20 | $41.40 | $41.90 | $41.90 | 176,627 |
| 2023-06-28 | $42.53 | $42.53 | $40.76 | $41.05 | $41.05 | 210,605 |
| 2023-06-27 | $42.05 | $43.39 | $41.93 | $42.87 | $42.87 | 402,291 |
| 2023-06-26 | $41.38 | $42.72 | $41.30 | $41.93 | $41.93 | 501,298 |
| 2023-06-23 | $40.75 | $41.65 | $40.64 | $40.73 | $40.73 | 1,651,407 |
| 2023-06-22 | $43.34 | $43.34 | $41.37 | $41.68 | $41.68 | 204,628 |
| 2023-06-21 | $44.47 | $44.65 | $43.43 | $43.51 | $43.51 | 171,673 |
| 2023-06-20 | $44.67 | $45.09 | $44.35 | $44.88 | $44.88 | 165,007 |
| 2023-06-16 | $46.43 | $46.43 | $44.83 | $45.25 | $45.25 | 693,039 |
| 2023-06-15 | $44.56 | $46.34 | $44.56 | $46.15 | $46.15 | 203,378 |
| 2023-06-14 | $46.09 | $47.15 | $44.71 | $44.85 | $44.85 | 246,786 |
| 2023-06-13 | $44.79 | $46.41 | $44.52 | $46.20 | $46.20 | 192,759 |
| 2023-06-12 | $44.36 | $45.79 | $44.09 | $44.74 | $44.74 | 220,037 |
| 2023-06-09 | $44.17 | $44.53 | $43.59 | $44.16 | $44.16 | 199,117 |
| 2023-06-08 | $45.87 | $46.00 | $43.83 | $44.11 | $44.11 | 321,984 |
| 2023-06-07 | $46.15 | $47.13 | $45.38 | $46.10 | $46.10 | 419,946 |
| 2023-06-06 | $42.95 | $46.40 | $42.66 | $45.18 | $45.18 | 386,557 |
| 2023-06-05 | $45.01 | $45.01 | $42.39 | $42.85 | $42.85 | 296,600 |
| 2023-06-02 | $42.57 | $45.23 | $42.13 | $45.01 | $45.01 | 311,527 |
| 2023-06-01 | $40.73 | $41.75 | $39.66 | $41.37 | $41.37 | 213,881 |
| 2023-05-31 | $41.68 | $41.68 | $40.27 | $40.30 | $40.30 | 398,138 |
| 2023-05-30 | $42.47 | $42.65 | $41.52 | $41.82 | $41.82 | 160,515 |
| 2023-05-26 | $42.11 | $42.77 | $41.62 | $42.20 | $42.20 | 156,405 |
| 2023-05-25 | $42.87 | $43.56 | $42.04 | $42.44 | $42.44 | 196,937 |
| 2023-05-24 | $44.59 | $45.09 | $43.41 | $43.41 | $43.41 | 211,482 |
| 2023-05-23 | $45.40 | $47.09 | $44.84 | $45.38 | $45.38 | 256,429 |
| 2023-05-22 | $44.49 | $45.54 | $43.79 | $45.06 | $45.06 | 202,777 |
| 2023-05-19 | $45.68 | $45.94 | $43.01 | $44.04 | $44.04 | 246,543 |
| 2023-05-18 | $45.92 | $45.92 | $44.65 | $45.52 | $45.52 | 261,102 |
| 2023-05-17 | $42.28 | $46.10 | $41.98 | $45.90 | $45.90 | 378,392 |
| 2023-05-16 | $42.38 | $42.66 | $41.58 | $41.68 | $41.68 | 411,278 |
| 2023-05-15 | $41.98 | $42.90 | $41.80 | $42.16 | $42.16 | 335,601 |
| 2023-05-12 | $42.44 | $42.68 | $41.45 | $41.97 | $41.97 | 325,819 |
| 2023-05-11 | $43.25 | $43.49 | $42.50 | $42.57 | $42.57 | 249,428 |
| 2023-05-10 | $46.01 | $46.10 | $43.79 | $44.28 | $44.28 | 267,440 |
| 2023-05-09 | $46.48 | $46.79 | $44.88 | $45.28 | $45.28 | 265,561 |
| 2023-05-08 | $48.27 | $48.68 | $46.47 | $46.64 | $46.64 | 264,405 |
| 2023-05-05 | $46.55 | $47.74 | $45.30 | $47.58 | $47.58 | 364,516 |
| 2023-05-04 | $45.22 | $45.51 | $42.71 | $44.60 | $44.60 | 513,730 |
| 2023-05-03 | $47.53 | $48.62 | $45.96 | $46.23 | $46.23 | 316,147 |
| 2023-05-02 | $49.86 | $49.86 | $46.73 | $47.38 | $47.38 | 347,472 |
| 2023-05-01 | $50.50 | $51.43 | $50.18 | $50.28 | $50.28 | 238,436 |
| 2023-04-28 | $50.00 | $50.86 | $49.96 | $50.50 | $50.50 | 205,517 |
| 2023-04-27 | $48.63 | $50.18 | $48.40 | $50.05 | $50.05 | 191,168 |
| 2023-04-26 | $48.66 | $50.01 | $48.19 | $48.62 | $48.62 | 188,020 |
| 2023-04-25 | $50.63 | $51.16 | $48.80 | $48.98 | $48.98 | 226,746 |
| 2023-04-24 | $50.57 | $51.52 | $50.15 | $51.39 | $51.39 | 199,232 |
| 2023-04-21 | $50.33 | $51.10 | $49.66 | $50.72 | $50.72 | 239,105 |
| 2023-04-20 | $50.76 | $51.03 | $49.15 | $49.90 | $49.90 | 184,150 |
| 2023-04-19 | $50.44 | $52.48 | $49.70 | $51.40 | $51.40 | 226,682 |
| 2023-04-18 | $51.66 | $51.66 | $47.16 | $50.26 | $50.26 | 500,343 |
| 2023-04-17 | $50.40 | $52.26 | $49.66 | $51.88 | $51.88 | 270,230 |
| 2023-04-14 | $52.86 | $53.16 | $50.06 | $50.50 | $50.50 | 175,110 |
| 2023-04-13 | $51.58 | $52.49 | $50.59 | $52.06 | $52.06 | 149,138 |
| 2023-04-12 | $52.92 | $52.92 | $51.20 | $51.36 | $51.36 | 101,799 |
| 2023-04-11 | $52.30 | $53.14 | $52.07 | $52.60 | $52.60 | 144,440 |
| 2023-04-10 | $51.53 | $52.59 | $51.36 | $52.23 | $52.23 | 208,691 |
| 2023-04-06 | $51.01 | $52.10 | $50.97 | $51.75 | $51.75 | 215,080 |
| 2023-04-05 | $51.98 | $52.45 | $50.98 | $51.25 | $51.25 | 240,169 |
| 2023-04-04 | $54.21 | $54.21 | $51.47 | $52.53 | $52.53 | 284,531 |
| 2023-04-03 | $54.50 | $55.40 | $53.10 | $53.72 | $53.72 | 219,567 |
| 2023-03-31 | $53.82 | $54.76 | $53.41 | $54.63 | $54.63 | 275,126 |
| 2023-03-30 | $55.45 | $55.45 | $53.48 | $53.98 | $53.70 | 138,622 |
| 2023-03-29 | $55.69 | $55.77 | $54.20 | $55.01 | $54.73 | 139,313 |
| 2023-03-28 | $54.64 | $55.53 | $54.10 | $55.06 | $54.78 | 201,345 |
| 2023-03-27 | $56.00 | $56.00 | $54.55 | $54.56 | $54.28 | 209,004 |
| 2023-03-24 | $52.54 | $55.11 | $52.04 | $54.82 | $54.54 | 295,695 |
| 2023-03-23 | $55.41 | $55.41 | $52.97 | $53.41 | $53.14 | 260,487 |
| 2023-03-22 | $59.03 | $59.34 | $54.66 | $54.88 | $54.60 | 370,594 |
| 2023-03-21 | $60.10 | $60.89 | $58.43 | $59.07 | $58.77 | 242,127 |
| 2023-03-20 | $57.63 | $59.34 | $57.06 | $57.71 | $57.42 | 358,767 |
| 2023-03-17 | $58.72 | $58.72 | $55.90 | $56.48 | $56.48 | 696,481 |
| 2023-03-16 | $56.79 | $60.59 | $55.24 | $59.85 | $59.85 | 386,899 |
| 2023-03-15 | $53.56 | $58.06 | $52.97 | $57.60 | $57.60 | 614,300 |
| 2023-03-14 | $62.31 | $63.77 | $55.20 | $56.28 | $56.28 | 466,175 |
| 2023-03-13 | $57.44 | $59.57 | $52.72 | $58.07 | $58.07 | 912,432 |
| 2023-03-10 | $63.19 | $64.80 | $60.39 | $62.77 | $62.77 | 401,599 |
| 2023-03-09 | $68.20 | $68.20 | $64.14 | $64.39 | $64.39 | 360,087 |
| 2023-03-08 | $69.51 | $69.51 | $68.01 | $68.63 | $68.63 | 230,182 |
| 2023-03-07 | $70.99 | $70.99 | $69.25 | $69.60 | $69.60 | 229,932 |
| 2023-03-06 | $71.28 | $72.17 | $70.74 | $71.22 | $71.22 | 191,955 |
| 2023-03-03 | $70.97 | $71.64 | $69.83 | $71.56 | $71.56 | 139,174 |
| 2023-03-02 | $72.40 | $72.55 | $70.09 | $70.50 | $70.50 | 273,937 |
| 2023-03-01 | $73.47 | $73.85 | $72.01 | $72.82 | $72.82 | 196,937 |
| 2023-02-28 | $74.10 | $74.64 | $73.58 | $73.95 | $73.95 | 203,004 |
| 2023-02-27 | $74.50 | $75.12 | $73.77 | $74.27 | $74.27 | 137,475 |
| 2023-02-24 | $73.71 | $74.29 | $73.48 | $74.09 | $74.09 | 183,979 |
| 2023-02-23 | $73.41 | $74.38 | $72.66 | $74.15 | $74.15 | 178,658 |
| 2023-02-22 | $73.51 | $73.82 | $72.97 | $73.10 | $73.10 | 237,941 |
| 2023-02-21 | $73.45 | $74.00 | $72.72 | $73.35 | $73.35 | 152,055 |
| 2023-02-17 | $73.78 | $74.22 | $73.20 | $74.10 | $74.10 | 257,763 |
| 2023-02-16 | $73.17 | $73.88 | $72.57 | $73.49 | $73.49 | 120,631 |
| 2023-02-15 | $72.30 | $74.43 | $72.08 | $74.06 | $74.06 | 192,096 |
| 2023-02-14 | $72.50 | $73.04 | $72.04 | $72.71 | $72.71 | 311,874 |
| 2023-02-13 | $71.99 | $72.85 | $71.80 | $72.75 | $72.75 | 137,038 |
| 2023-02-10 | $71.99 | $72.92 | $71.60 | $72.71 | $72.71 | 197,461 |
| 2023-02-09 | $72.62 | $72.74 | $72.18 | $72.45 | $72.45 | 268,208 |
| 2023-02-08 | $71.96 | $72.68 | $71.80 | $72.17 | $72.17 | 224,737 |
| 2023-02-07 | $71.44 | $72.88 | $71.07 | $72.71 | $72.71 | 232,124 |
| 2023-02-06 | $71.64 | $72.31 | $70.97 | $71.86 | $71.86 | 156,878 |
| 2023-02-03 | $71.33 | $72.52 | $71.33 | $72.26 | $72.26 | 184,608 |
| 2023-02-02 | $69.46 | $71.68 | $69.24 | $71.66 | $71.66 | 137,844 |
| 2023-02-01 | $67.70 | $70.01 | $67.28 | $68.90 | $68.90 | 223,668 |
| 2023-01-31 | $67.08 | $68.18 | $66.04 | $68.18 | $68.18 | 376,400 |
| 2023-01-30 | $66.75 | $67.79 | $66.49 | $67.15 | $67.15 | 181,319 |
| 2023-01-27 | $66.14 | $67.10 | $65.78 | $66.93 | $66.93 | 165,721 |
| 2023-01-26 | $65.82 | $66.14 | $65.30 | $66.14 | $66.14 | 241,446 |
| 2023-01-25 | $64.80 | $65.98 | $64.51 | $65.69 | $65.69 | 245,095 |
| 2023-01-24 | $69.97 | $70.12 | $64.70 | $64.82 | $64.82 | 480,391 |
| 2023-01-23 | $71.85 | $72.64 | $71.01 | $71.92 | $71.92 | 143,135 |
| 2023-01-20 | $71.36 | $71.90 | $70.98 | $71.77 | $71.77 | 170,391 |
| 2023-01-19 | $70.34 | $71.18 | $69.48 | $70.71 | $70.71 | 130,228 |
| 2023-01-18 | $72.00 | $72.00 | $69.98 | $70.30 | $70.30 | 167,520 |
| 2023-01-17 | $72.36 | $72.43 | $71.23 | $71.94 | $71.94 | 120,442 |
| 2023-01-13 | $70.80 | $72.57 | $70.25 | $72.12 | $72.12 | 106,278 |
| 2023-01-12 | $69.94 | $71.73 | $69.54 | $71.73 | $71.73 | 139,158 |
| 2023-01-11 | $69.01 | $70.07 | $69.01 | $69.75 | $69.75 | 136,939 |
| 2023-01-10 | $68.37 | $69.62 | $67.94 | $69.26 | $69.26 | 124,935 |
| 2023-01-09 | $68.79 | $69.07 | $68.15 | $68.31 | $68.31 | 128,180 |
| 2023-01-06 | $67.83 | $69.35 | $67.83 | $68.72 | $68.72 | 138,502 |
| 2023-01-05 | $66.74 | $67.47 | $65.50 | $67.26 | $67.26 | 121,756 |
| 2023-01-04 | $69.22 | $69.67 | $66.41 | $66.99 | $66.99 | 272,325 |
| 2023-01-03 | $69.55 | $70.04 | $67.90 | $68.29 | $68.29 | 169,591 |
| 2022-12-30 | $69.02 | $69.63 | $68.66 | $68.91 | $68.91 | 172,172 |
| 2022-12-29 | $68.29 | $69.96 | $67.85 | $69.65 | $69.37 | 144,388 |
| 2022-12-28 | $69.25 | $69.32 | $67.71 | $67.74 | $67.47 | 109,885 |
| 2022-12-27 | $68.75 | $69.10 | $68.00 | $68.95 | $68.67 | 94,708 |
| 2022-12-23 | $67.59 | $69.43 | $67.59 | $68.78 | $68.78 | 140,826 |
| 2022-12-22 | $68.34 | $68.46 | $66.98 | $68.16 | $68.16 | 206,754 |
| 2022-12-21 | $69.05 | $70.50 | $68.40 | $68.83 | $68.83 | 183,830 |
| 2022-12-20 | $67.00 | $69.50 | $66.92 | $69.04 | $69.04 | 196,166 |
| 2022-12-19 | $64.95 | $66.67 | $64.75 | $66.49 | $66.49 | 137,335 |
| 2022-12-16 | $63.61 | $65.05 | $63.54 | $64.54 | $64.54 | 520,781 |
| 2022-12-15 | $67.00 | $67.00 | $63.69 | $64.08 | $64.08 | 218,914 |
| 2022-12-14 | $70.63 | $71.39 | $67.63 | $67.69 | $67.69 | 201,341 |
| 2022-12-13 | $74.78 | $74.78 | $70.98 | $71.49 | $71.49 | 158,398 |
| 2022-12-12 | $73.41 | $73.58 | $72.50 | $72.97 | $72.97 | 94,388 |
| 2022-12-09 | $72.36 | $73.84 | $72.36 | $72.91 | $72.91 | 98,261 |
| 2022-12-08 | $72.66 | $73.13 | $71.57 | $73.03 | $73.03 | 113,045 |
| 2022-12-07 | $72.35 | $72.80 | $71.85 | $72.27 | $72.27 | 87,296 |
| 2022-12-06 | $73.00 | $73.12 | $71.89 | $72.39 | $72.39 | 143,761 |
| 2022-12-05 | $76.43 | $77.19 | $71.73 | $72.87 | $72.87 | 159,471 |
| 2022-12-02 | $76.02 | $77.04 | $76.02 | $77.01 | $77.01 | 63,805 |
| 2022-12-01 | $76.26 | $76.82 | $74.40 | $76.68 | $76.68 | 106,015 |
| 2022-11-30 | $73.72 | $76.01 | $72.60 | $75.82 | $75.82 | 229,266 |
| 2022-11-29 | $74.06 | $75.31 | $73.87 | $73.94 | $73.94 | 110,897 |
| 2022-11-28 | $76.43 | $76.43 | $74.09 | $74.47 | $74.47 | 103,306 |
| 2022-11-25 | $76.67 | $76.92 | $75.95 | $76.58 | $76.58 | 45,520 |
| 2022-11-23 | $75.69 | $76.55 | $75.14 | $76.22 | $76.22 | 78,259 |
| 2022-11-22 | $76.15 | $76.36 | $75.36 | $75.76 | $75.76 | 69,427 |
| 2022-11-21 | $75.44 | $75.89 | $74.84 | $75.50 | $75.50 | 110,034 |
| 2022-11-18 | $76.51 | $76.51 | $75.15 | $75.25 | $75.25 | 135,333 |
| 2022-11-17 | $75.69 | $75.92 | $74.54 | $75.46 | $75.46 | 101,471 |
| 2022-11-16 | $78.38 | $79.25 | $76.13 | $76.59 | $76.59 | 138,480 |
| 2022-11-15 | $76.98 | $79.39 | $76.98 | $77.86 | $77.86 | 142,290 |
| 2022-11-14 | $75.03 | $77.95 | $74.77 | $76.62 | $76.62 | 122,398 |
| 2022-11-11 | $76.07 | $76.69 | $74.82 | $75.88 | $75.88 | 104,220 |
| 2022-11-10 | $76.32 | $77.71 | $75.29 | $76.12 | $76.12 | 201,035 |
| 2022-11-09 | $73.46 | $74.44 | $73.37 | $73.86 | $73.86 | 89,747 |
| 2022-11-08 | $73.66 | $74.78 | $73.59 | $74.23 | $74.23 | 96,153 |
| 2022-11-07 | $73.63 | $74.16 | $72.95 | $74.06 | $74.06 | 91,803 |
| 2022-11-04 | $72.61 | $73.45 | $72.07 | $73.28 | $73.28 | 96,175 |
| 2022-11-03 | $73.02 | $73.08 | $71.78 | $71.89 | $71.89 | 143,447 |
| 2022-11-02 | $74.90 | $75.73 | $73.67 | $73.85 | $73.85 | 136,787 |
| 2022-11-01 | $75.38 | $75.39 | $74.21 | $74.82 | $74.82 | 98,561 |
| 2022-10-31 | $73.97 | $75.99 | $73.77 | $75.33 | $75.33 | 151,657 |
| 2022-10-28 | $73.34 | $75.20 | $73.21 | $74.97 | $74.97 | 153,990 |
| 2022-10-27 | $73.45 | $74.63 | $72.88 | $73.09 | $73.09 | 182,630 |
| 2022-10-26 | $72.68 | $74.41 | $72.21 | $73.07 | $73.07 | 136,267 |
| 2022-10-25 | $71.14 | $72.48 | $71.02 | $71.90 | $71.90 | 189,515 |
| 2022-10-24 | $70.78 | $72.24 | $70.43 | $71.43 | $71.43 | 154,028 |
| 2022-10-21 | $70.27 | $70.93 | $68.55 | $70.26 | $70.26 | 221,066 |
| 2022-10-20 | $70.80 | $72.23 | $68.96 | $69.54 | $69.54 | 292,887 |
| 2022-10-19 | $74.63 | $74.63 | $70.83 | $71.32 | $71.32 | 324,916 |
| 2022-10-18 | $84.00 | $84.50 | $74.51 | $74.67 | $74.67 | 656,166 |
| 2022-10-17 | $86.74 | $87.82 | $85.71 | $86.85 | $86.85 | 160,776 |
| 2022-10-14 | $87.51 | $89.07 | $85.54 | $85.69 | $85.69 | 139,841 |
| 2022-10-13 | $82.53 | $87.35 | $82.42 | $87.20 | $87.20 | 152,216 |
| 2022-10-12 | $83.89 | $84.82 | $83.22 | $83.60 | $83.60 | 91,063 |
| 2022-10-11 | $83.03 | $84.37 | $82.44 | $83.84 | $83.84 | 181,370 |
| 2022-10-10 | $83.11 | $83.90 | $82.55 | $82.70 | $82.70 | 111,151 |
| 2022-10-07 | $83.65 | $83.72 | $81.95 | $82.44 | $82.44 | 108,968 |
| 2022-10-06 | $84.15 | $84.42 | $83.61 | $84.00 | $84.00 | 74,134 |
| 2022-10-05 | $83.38 | $84.46 | $83.37 | $84.33 | $84.33 | 101,997 |
| 2022-10-04 | $83.05 | $84.65 | $83.05 | $84.38 | $84.38 | 134,760 |
| 2022-10-03 | $81.18 | $82.08 | $80.64 | $81.91 | $81.91 | 144,505 |
| 2022-09-30 | $80.47 | $81.88 | $79.93 | $80.00 | $80.00 | 213,406 |
| 2022-09-29 | $81.17 | $81.17 | $79.93 | $80.50 | $80.27 | 114,502 |
| 2022-09-28 | $81.84 | $82.82 | $81.06 | $81.98 | $81.74 | 152,423 |
| 2022-09-27 | $82.55 | $83.27 | $81.10 | $81.56 | $81.33 | 104,175 |
| 2022-09-26 | $81.41 | $83.05 | $81.41 | $81.95 | $81.72 | 104,510 |
| 2022-09-23 | $81.87 | $82.13 | $80.98 | $81.78 | $81.55 | 119,837 |
| 2022-09-22 | $84.36 | $84.36 | $82.26 | $82.64 | $82.40 | 136,407 |
| 2022-09-21 | $85.82 | $86.41 | $84.31 | $84.38 | $84.14 | 122,500 |
| 2022-09-20 | $84.64 | $85.53 | $84.01 | $85.18 | $85.18 | 94,911 |
| 2022-09-19 | $82.68 | $85.56 | $82.68 | $85.54 | $85.54 | 119,350 |
| 2022-09-16 | $82.85 | $83.24 | $81.52 | $83.19 | $83.19 | 618,140 |
| 2022-09-15 | $82.38 | $83.49 | $81.86 | $82.68 | $82.68 | 200,712 |
| 2022-09-14 | $83.39 | $83.57 | $82.08 | $82.23 | $82.23 | 183,023 |
| 2022-09-13 | $84.47 | $84.47 | $82.50 | $83.04 | $83.04 | 181,468 |
| 2022-09-12 | $84.92 | $85.78 | $84.16 | $85.73 | $85.73 | 160,957 |
| 2022-09-09 | $83.96 | $85.02 | $83.74 | $84.75 | $84.75 | 94,810 |
| 2022-09-08 | $82.23 | $84.19 | $81.68 | $83.87 | $83.87 | 124,624 |
| 2022-09-07 | $82.41 | $83.02 | $81.51 | $82.91 | $82.91 | 154,647 |
| 2022-09-06 | $84.66 | $84.66 | $81.73 | $82.38 | $82.38 | 144,041 |
| 2022-09-02 | $85.78 | $85.85 | $83.61 | $84.22 | $84.22 | 118,233 |
| 2022-09-01 | $84.43 | $85.09 | $83.23 | $85.03 | $85.03 | 130,473 |
| 2022-08-31 | $85.42 | $85.42 | $83.90 | $84.36 | $84.36 | 97,222 |
| 2022-08-30 | $85.13 | $85.13 | $83.87 | $84.70 | $84.70 | 92,280 |
| 2022-08-29 | $86.04 | $87.07 | $85.06 | $85.13 | $85.13 | 87,099 |
| 2022-08-26 | $89.21 | $89.21 | $86.68 | $86.80 | $86.80 | 105,235 |
| 2022-08-25 | $87.83 | $88.88 | $87.83 | $88.75 | $88.75 | 69,241 |
| 2022-08-24 | $88.20 | $88.46 | $87.69 | $88.11 | $88.11 | 52,709 |
| 2022-08-23 | $88.71 | $89.93 | $88.66 | $88.67 | $88.67 | 113,869 |
| 2022-08-22 | $90.42 | $90.56 | $88.91 | $89.24 | $89.24 | 109,181 |
| 2022-08-19 | $92.91 | $92.91 | $91.43 | $91.55 | $91.55 | 130,311 |
| 2022-08-18 | $92.45 | $93.18 | $92.00 | $92.96 | $92.96 | 76,754 |
| 2022-08-17 | $92.50 | $93.02 | $92.15 | $92.75 | $92.75 | 73,640 |
| 2022-08-16 | $92.70 | $93.83 | $92.56 | $93.36 | $93.36 | 107,239 |
| 2022-08-15 | $91.35 | $93.14 | $91.23 | $92.68 | $92.68 | 147,746 |
| 2022-08-12 | $91.08 | $92.32 | $90.62 | $92.12 | $92.12 | 126,267 |
| 2022-08-11 | $90.00 | $90.50 | $89.32 | $90.46 | $90.46 | 76,040 |
| 2022-08-10 | $88.99 | $89.75 | $88.53 | $89.25 | $89.25 | 142,313 |
| 2022-08-09 | $87.17 | $87.78 | $86.56 | $87.78 | $87.78 | 145,168 |
| 2022-08-08 | $87.18 | $87.66 | $86.30 | $86.63 | $86.63 | 86,511 |
| 2022-08-05 | $85.81 | $87.05 | $85.81 | $86.98 | $86.98 | 81,246 |
| 2022-08-04 | $87.04 | $87.04 | $85.27 | $85.76 | $85.76 | 102,890 |
| 2022-08-03 | $86.37 | $86.89 | $84.97 | $86.56 | $86.56 | 87,080 |
| 2022-08-02 | $86.15 | $86.53 | $85.48 | $85.73 | $85.73 | 108,734 |
| 2022-08-01 | $84.88 | $87.11 | $84.50 | $86.36 | $86.36 | 121,163 |
| 2022-07-29 | $84.32 | $85.88 | $84.32 | $85.45 | $85.45 | 119,236 |
| 2022-07-28 | $84.03 | $84.38 | $82.94 | $84.33 | $84.33 | 91,183 |
| 2022-07-27 | $82.72 | $84.05 | $82.57 | $83.51 | $83.51 | 95,663 |
| 2022-07-26 | $81.62 | $83.00 | $81.62 | $82.69 | $82.69 | 121,124 |
| 2022-07-25 | $81.15 | $82.70 | $80.94 | $82.48 | $82.48 | 106,386 |
| 2022-07-22 | $81.50 | $81.80 | $79.92 | $80.80 | $80.80 | 146,322 |
| 2022-07-21 | $82.16 | $82.16 | $80.08 | $81.41 | $81.41 | 167,431 |
| 2022-07-20 | $80.79 | $81.89 | $79.26 | $81.71 | $81.71 | 223,159 |
| 2022-07-19 | $80.23 | $81.88 | $78.09 | $81.24 | $81.24 | 250,855 |
| 2022-07-18 | $80.52 | $80.79 | $78.68 | $79.02 | $79.02 | 163,358 |
| 2022-07-15 | $77.28 | $79.89 | $77.28 | $79.62 | $79.62 | 147,026 |
| 2022-07-14 | $75.59 | $76.75 | $75.59 | $76.67 | $76.67 | 110,600 |
| 2022-07-13 | $78.38 | $78.38 | $76.89 | $77.09 | $77.09 | 122,013 |
| 2022-07-12 | $79.12 | $80.75 | $78.70 | $78.77 | $78.77 | 145,794 |
| 2022-07-11 | $79.45 | $80.18 | $78.99 | $79.52 | $79.52 | 100,695 |
| 2022-07-08 | $81.31 | $81.51 | $79.52 | $80.18 | $80.18 | 115,229 |
| 2022-07-07 | $81.48 | $81.96 | $80.78 | $80.87 | $80.87 | 123,388 |
| 2022-07-06 | $80.70 | $81.47 | $79.72 | $80.98 | $80.98 | 120,274 |
| 2022-07-05 | $77.70 | $81.03 | $76.86 | $81.03 | $81.03 | 295,262 |
| 2022-07-01 | $78.23 | $79.60 | $77.63 | $79.13 | $79.13 | 156,992 |
| 2022-06-30 | $76.36 | $79.78 | $76.27 | $78.92 | $78.92 | 205,729 |
| 2022-06-29 | $78.25 | $78.25 | $77.08 | $77.76 | $77.53 | 138,226 |
| 2022-06-28 | $79.16 | $79.61 | $78.04 | $78.23 | $78.00 | 99,353 |
| 2022-06-27 | $78.69 | $79.08 | $77.57 | $78.27 | $78.04 | 132,042 |
| 2022-06-24 | $76.07 | $77.97 | $75.63 | $77.80 | $77.57 | 471,359 |
| 2022-06-23 | $76.13 | $76.67 | $74.62 | $75.59 | $75.37 | 140,777 |
| 2022-06-22 | $76.07 | $77.03 | $75.46 | $76.55 | $76.33 | 151,692 |
| 2022-06-21 | $76.50 | $77.50 | $75.44 | $76.69 | $76.47 | 158,115 |
| 2022-06-17 | $78.00 | $78.77 | $75.34 | $75.34 | $75.12 | 764,115 |
| 2022-06-16 | $76.86 | $77.60 | $76.19 | $76.69 | $76.47 | 189,062 |
| 2022-06-15 | $79.25 | $79.39 | $77.37 | $77.96 | $77.73 | 191,940 |
| 2022-06-14 | $78.42 | $79.06 | $77.46 | $78.20 | $77.97 | 221,492 |
| 2022-06-13 | $75.56 | $79.46 | $75.30 | $77.85 | $77.62 | 351,554 |
| 2022-06-10 | $76.33 | $76.75 | $75.76 | $76.43 | $76.21 | 175,406 |
| 2022-06-09 | $79.26 | $79.65 | $77.22 | $77.30 | $77.08 | 164,315 |
| 2022-06-08 | $80.75 | $81.01 | $79.12 | $79.32 | $79.09 | 132,534 |
| 2022-06-07 | $80.76 | $81.68 | $80.32 | $81.58 | $81.34 | 114,401 |
| 2022-06-06 | $82.75 | $82.84 | $81.62 | $81.62 | $81.38 | 133,192 |
| 2022-06-03 | $83.50 | $83.68 | $81.64 | $82.13 | $81.89 | 119,760 |
| 2022-06-02 | $82.05 | $84.09 | $81.96 | $84.08 | $83.84 | 81,934 |
| 2022-06-01 | $83.74 | $83.74 | $81.10 | $82.21 | $81.97 | 86,416 |
| 2022-05-31 | $81.82 | $83.87 | $81.51 | $83.36 | $83.12 | 159,488 |
| 2022-05-27 | $81.44 | $82.62 | $81.09 | $82.57 | $82.33 | 99,430 |
| 2022-05-26 | $80.20 | $81.27 | $80.20 | $80.75 | $80.52 | 103,472 |
| 2022-05-25 | $78.65 | $80.19 | $78.65 | $79.58 | $79.35 | 123,137 |
| 2022-05-24 | $78.73 | $79.26 | $77.72 | $78.93 | $78.70 | 163,909 |
| 2022-05-23 | $79.87 | $80.15 | $78.40 | $79.00 | $78.77 | 183,372 |
| 2022-05-20 | $79.05 | $79.53 | $77.05 | $78.43 | $78.20 | 171,593 |
| 2022-05-19 | $78.20 | $79.68 | $78.19 | $78.63 | $78.40 | 184,158 |
| 2022-05-18 | $80.41 | $81.25 | $78.44 | $79.36 | $79.13 | 258,521 |
| 2022-05-17 | $80.51 | $81.87 | $80.43 | $81.64 | $81.40 | 133,474 |
| 2022-05-16 | $79.73 | $80.69 | $78.56 | $79.35 | $79.12 | 114,749 |
| 2022-05-13 | $80.18 | $80.75 | $79.57 | $80.30 | $80.07 | 135,880 |
| 2022-05-12 | $79.93 | $80.03 | $78.23 | $79.60 | $79.37 | 156,534 |
| 2022-05-11 | $80.21 | $81.48 | $79.45 | $79.62 | $79.39 | 126,689 |
| 2022-05-10 | $79.15 | $80.26 | $77.99 | $79.75 | $79.52 | 205,704 |
| 2022-05-09 | $79.29 | $80.03 | $78.51 | $78.91 | $78.68 | 207,666 |
| 2022-05-06 | $81.21 | $81.40 | $78.99 | $80.06 | $79.83 | 188,057 |
| 2022-05-05 | $82.52 | $82.82 | $80.53 | $81.46 | $81.22 | 133,328 |
| 2022-05-04 | $81.74 | $83.86 | $81.31 | $83.43 | $83.19 | 113,473 |
| 2022-05-03 | $80.88 | $82.08 | $80.13 | $81.32 | $81.08 | 114,203 |
| 2022-05-02 | $80.49 | $81.63 | $79.48 | $81.11 | $80.87 | 218,852 |
| 2022-04-29 | $81.49 | $82.15 | $79.80 | $80.32 | $80.09 | 176,668 |
| 2022-04-28 | $82.29 | $83.25 | $80.89 | $81.93 | $81.69 | 145,297 |
| 2022-04-27 | $82.57 | $84.14 | $81.63 | $81.86 | $81.62 | 173,296 |
| 2022-04-26 | $83.66 | $84.48 | $82.66 | $82.79 | $82.55 | 154,137 |
| 2022-04-25 | $83.53 | $85.06 | $82.52 | $84.82 | $84.57 | 184,837 |
| 2022-04-22 | $85.06 | $85.88 | $84.23 | $84.28 | $84.04 | 168,641 |
| 2022-04-21 | $88.86 | $88.86 | $85.00 | $85.41 | $85.16 | 266,570 |
| 2022-04-20 | $88.17 | $88.98 | $87.94 | $88.24 | $87.98 | 130,440 |
| 2022-04-19 | $84.77 | $88.30 | $84.60 | $87.30 | $87.05 | 308,952 |
| 2022-04-18 | $82.93 | $84.28 | $82.02 | $83.92 | $83.68 | 315,582 |
| 2022-04-14 | $82.28 | $83.14 | $81.61 | $83.10 | $82.86 | 208,677 |
| 2022-04-13 | $82.01 | $82.75 | $81.24 | $82.30 | $82.06 | 178,770 |
| 2022-04-12 | $83.75 | $84.59 | $82.23 | $82.52 | $82.28 | 217,928 |
| 2022-04-11 | $83.56 | $85.49 | $83.56 | $84.10 | $83.86 | 230,246 |
| 2022-04-08 | $84.78 | $86.12 | $83.50 | $83.56 | $83.32 | 310,195 |
| 2022-04-07 | $90.07 | $90.07 | $84.10 | $84.52 | $84.27 | 527,458 |
| 2022-04-06 | $91.42 | $91.73 | $89.71 | $89.88 | $89.62 | 240,017 |
| 2022-04-05 | $92.88 | $94.03 | $91.42 | $91.76 | $91.49 | 181,705 |
| 2022-04-04 | $95.23 | $95.44 | $92.57 | $92.86 | $92.59 | 198,092 |
| 2022-04-01 | $96.00 | $96.00 | $94.63 | $95.47 | $95.19 | 227,995 |
| 2022-03-31 | $95.09 | $97.25 | $95.05 | $95.29 | $95.01 | 225,556 |
| 2022-03-30 | $96.02 | $96.18 | $94.59 | $95.32 | $94.81 | 230,891 |
| 2022-03-29 | $95.46 | $96.40 | $94.03 | $95.27 | $94.76 | 217,011 |
| 2022-03-28 | $94.17 | $94.93 | $92.90 | $94.72 | $94.22 | 245,726 |
| 2022-03-25 | $91.10 | $93.57 | $91.10 | $93.45 | $92.95 | 172,921 |
| 2022-03-24 | $90.90 | $91.27 | $89.66 | $91.18 | $90.70 | 94,885 |
| 2022-03-23 | $93.52 | $93.64 | $90.15 | $90.21 | $89.73 | 148,861 |
| 2022-03-22 | $92.55 | $94.87 | $92.27 | $94.35 | $93.85 | 228,415 |
| 2022-03-21 | $92.23 | $92.89 | $90.57 | $91.54 | $91.05 | 143,595 |
| 2022-03-18 | $92.25 | $92.25 | $90.10 | $91.80 | $91.31 | 414,815 |
| 2022-03-17 | $91.30 | $92.12 | $90.12 | $91.75 | $91.26 | 126,647 |
| 2022-03-16 | $90.85 | $92.36 | $90.09 | $92.16 | $91.67 | 219,728 |
| 2022-03-15 | $89.97 | $91.13 | $88.19 | $89.86 | $89.38 | 235,784 |
| 2022-03-14 | $88.90 | $89.60 | $88.36 | $89.50 | $89.03 | 184,484 |
| 2022-03-11 | $87.94 | $89.41 | $87.52 | $87.96 | $87.49 | 156,925 |
| 2022-03-10 | $85.80 | $87.82 | $85.80 | $87.77 | $87.30 | 137,077 |
| 2022-03-09 | $87.50 | $88.22 | $85.74 | $87.13 | $86.67 | 113,285 |
| 2022-03-08 | $87.20 | $87.76 | $84.20 | $85.16 | $84.71 | 203,222 |
| 2022-03-07 | $86.83 | $87.23 | $85.95 | $86.50 | $86.04 | 286,786 |
| 2022-03-04 | $86.99 | $87.91 | $86.45 | $87.53 | $87.07 | 314,607 |
| 2022-03-03 | $88.18 | $89.38 | $88.01 | $88.98 | $88.51 | 279,783 |
| 2022-03-02 | $86.34 | $88.45 | $86.34 | $87.83 | $87.36 | 141,246 |
| 2022-03-01 | $86.63 | $87.39 | $84.14 | $85.39 | $84.94 | 307,408 |
| 2022-02-28 | $84.30 | $87.54 | $84.30 | $87.38 | $86.92 | 206,084 |
| 2022-02-25 | $83.46 | $86.92 | $83.46 | $86.37 | $85.91 | 124,832 |
| 2022-02-24 | $83.06 | $83.57 | $80.87 | $82.60 | $82.16 | 194,752 |
| 2022-02-23 | $85.65 | $86.52 | $85.28 | $85.47 | $85.02 | 166,965 |
| 2022-02-22 | $86.00 | $86.50 | $84.63 | $85.30 | $84.85 | 135,424 |
| 2022-02-18 | $84.49 | $86.07 | $84.49 | $85.93 | $85.47 | 147,272 |
| 2022-02-17 | $84.92 | $85.30 | $84.05 | $85.01 | $84.56 | 169,849 |
| 2022-02-16 | $85.74 | $86.57 | $85.30 | $85.95 | $85.49 | 104,113 |
| 2022-02-15 | $85.32 | $86.67 | $85.27 | $85.84 | $85.38 | 94,739 |
| 2022-02-14 | $85.56 | $85.60 | $83.87 | $84.57 | $84.12 | 225,570 |
| 2022-02-11 | $85.00 | $86.80 | $84.23 | $85.06 | $84.61 | 176,886 |
| 2022-02-10 | $83.81 | $86.02 | $83.81 | $85.41 | $84.96 | 133,151 |
| 2022-02-09 | $86.98 | $86.98 | $84.12 | $84.79 | $84.34 | 128,071 |
| 2022-02-08 | $84.96 | $87.30 | $84.52 | $87.05 | $86.59 | 140,487 |
| 2022-02-07 | $84.59 | $84.82 | $83.67 | $84.17 | $83.72 | 86,826 |
| 2022-02-04 | $84.04 | $85.48 | $83.19 | $84.73 | $84.28 | 99,218 |
| 2022-02-03 | $84.11 | $85.40 | $83.59 | $83.68 | $83.24 | 1,160,997 |
| 2022-02-02 | $84.00 | $84.49 | $82.98 | $84.30 | $83.85 | 172,586 |
| 2022-02-01 | $84.52 | $84.60 | $82.76 | $84.18 | $83.73 | 138,691 |
| 2022-01-31 | $83.36 | $85.02 | $83.27 | $84.87 | $84.42 | 234,423 |
| 2022-01-28 | $83.51 | $85.76 | $81.71 | $84.00 | $83.55 | 145,274 |
| 2022-01-27 | $84.09 | $85.50 | $82.20 | $83.12 | $82.68 | 148,881 |
| 2022-01-26 | $85.97 | $86.35 | $82.53 | $84.06 | $83.61 | 173,087 |
| 2022-01-25 | $85.56 | $86.43 | $82.93 | $84.87 | $84.42 | 244,176 |
| 2022-01-24 | $81.87 | $85.38 | $81.87 | $84.66 | $84.21 | 244,360 |
| 2022-01-21 | $82.41 | $84.71 | $82.04 | $82.81 | $82.37 | 156,256 |
| 2022-01-20 | $83.47 | $84.81 | $81.85 | $82.04 | $81.60 | 120,787 |
| 2022-01-19 | $85.53 | $86.48 | $83.48 | $83.65 | $83.21 | 122,797 |
| 2022-01-18 | $87.92 | $88.83 | $85.40 | $85.67 | $85.22 | 168,861 |
| 2022-01-14 | $87.35 | $88.81 | $87.20 | $88.52 | $88.05 | 101,369 |
| 2022-01-13 | $88.31 | $89.35 | $87.82 | $88.50 | $88.03 | 97,846 |
| 2022-01-12 | $88.61 | $88.99 | $87.10 | $87.87 | $87.40 | 115,829 |
| 2022-01-11 | $88.34 | $88.86 | $86.88 | $88.33 | $87.86 | 109,282 |
| 2022-01-10 | $88.23 | $89.09 | $87.30 | $88.50 | $88.03 | 170,953 |
| 2022-01-07 | $87.00 | $88.31 | $86.34 | $88.02 | $87.55 | 140,242 |
| 2022-01-06 | $86.71 | $87.59 | $86.00 | $87.11 | $86.65 | 115,340 |
| 2022-01-05 | $87.44 | $87.98 | $85.78 | $85.82 | $85.36 | 107,114 |
| 2022-01-04 | $86.88 | $88.94 | $86.88 | $87.31 | $86.85 | 100,668 |
| 2022-01-03 | $85.65 | $87.05 | $85.23 | $86.42 | $85.96 | 100,106 |
| 2021-12-31 | $85.11 | $85.59 | $84.54 | $84.94 | $84.49 | 82,690 |
| 2021-12-30 | $87.51 | $87.51 | $85.32 | $85.47 | $85.02 | 77,260 |
| 2021-12-29 | $88.13 | $88.13 | $87.13 | $87.25 | $86.55 | 171,426 |
| 2021-12-28 | $87.16 | $88.94 | $87.16 | $88.12 | $87.42 | 71,792 |
| 2021-12-27 | $87.73 | $88.35 | $87.24 | $87.90 | $87.20 | 74,463 |
| 2021-12-23 | $87.09 | $88.60 | $86.54 | $87.40 | $86.70 | 108,636 |
| 2021-12-22 | $84.96 | $86.55 | $84.42 | $86.43 | $85.74 | 148,476 |
| 2021-12-21 | $82.89 | $85.22 | $82.15 | $84.97 | $84.29 | 155,819 |
| 2021-12-20 | $81.00 | $82.22 | $80.44 | $81.44 | $80.79 | 250,905 |
| 2021-12-17 | $81.34 | $82.40 | $80.00 | $81.91 | $81.26 | 619,809 |
| 2021-12-16 | $82.03 | $82.98 | $80.82 | $81.48 | $80.83 | 1,088,387 |
| 2021-12-15 | $81.10 | $82.64 | $80.01 | $81.30 | $80.65 | 212,516 |
| 2021-12-14 | $80.91 | $82.54 | $80.18 | $80.78 | $80.14 | 312,716 |
| 2021-12-13 | $80.68 | $81.18 | $80.01 | $80.70 | $80.06 | 115,458 |
| 2021-12-10 | $81.23 | $81.51 | $80.38 | $81.32 | $80.67 | 97,212 |
| 2021-12-09 | $80.50 | $81.47 | $80.27 | $80.84 | $80.20 | 109,644 |
| 2021-12-08 | $82.65 | $83.23 | $81.07 | $81.09 | $80.44 | 126,381 |
| 2021-12-07 | $83.40 | $84.31 | $81.91 | $82.64 | $81.98 | 112,289 |
| 2021-12-06 | $81.45 | $83.46 | $81.45 | $82.54 | $81.88 | 96,794 |
| 2021-12-03 | $82.10 | $82.10 | $79.89 | $80.44 | $79.80 | 100,360 |
| 2021-12-02 | $79.93 | $82.29 | $79.81 | $81.69 | $81.04 | 95,670 |
| 2021-12-01 | $82.64 | $82.73 | $78.98 | $79.03 | $78.40 | 144,049 |
| 2021-11-30 | $79.47 | $81.01 | $78.96 | $80.39 | $79.75 | 170,366 |
| 2021-11-29 | $82.28 | $82.39 | $80.22 | $80.46 | $79.82 | 127,695 |
| 2021-11-26 | $82.08 | $82.39 | $79.01 | $80.73 | $80.09 | 131,841 |
| 2021-11-24 | $84.96 | $85.44 | $84.35 | $85.28 | $84.60 | 83,363 |
| 2021-11-23 | $83.90 | $85.50 | $83.87 | $85.08 | $84.40 | 112,937 |
| 2021-11-22 | $83.38 | $85.00 | $82.95 | $83.43 | $82.76 | 122,131 |
| 2021-11-19 | $82.21 | $82.75 | $81.33 | $82.25 | $81.59 | 143,568 |
| 2021-11-18 | $83.90 | $84.37 | $83.12 | $83.44 | $82.77 | 130,185 |
| 2021-11-17 | $83.82 | $84.20 | $82.99 | $83.77 | $83.10 | 90,400 |
| 2021-11-16 | $84.84 | $85.50 | $83.96 | $84.28 | $83.61 | 94,221 |
| 2021-11-15 | $85.53 | $85.53 | $84.16 | $84.70 | $84.02 | 83,637 |
| 2021-11-12 | $85.63 | $85.99 | $84.60 | $84.91 | $84.23 | 105,969 |
| 2021-11-11 | $84.99 | $85.89 | $84.68 | $85.33 | $84.65 | 53,157 |
| 2021-11-10 | $84.42 | $85.01 | $84.25 | $84.63 | $83.95 | 85,142 |
| 2021-11-09 | $84.88 | $85.40 | $83.43 | $84.05 | $83.38 | 111,729 |
| 2021-11-08 | $86.00 | $87.19 | $84.01 | $85.61 | $84.93 | 118,822 |
| 2021-11-05 | $84.00 | $86.42 | $83.97 | $85.81 | $85.13 | 123,281 |
| 2021-11-04 | $84.47 | $84.47 | $82.95 | $83.88 | $83.21 | 89,883 |
| 2021-11-03 | $81.39 | $84.78 | $81.39 | $84.40 | $83.73 | 118,345 |
| 2021-11-02 | $80.68 | $81.81 | $80.09 | $81.54 | $80.89 | 101,532 |
| 2021-11-01 | $80.80 | $81.84 | $80.11 | $80.89 | $80.24 | 170,212 |
| 2021-10-29 | $80.52 | $81.74 | $80.29 | $80.31 | $79.67 | 126,952 |
| 2021-10-28 | $79.34 | $80.78 | $79.23 | $80.52 | $79.88 | 106,390 |
| 2021-10-27 | $79.21 | $79.96 | $77.39 | $78.58 | $77.95 | 102,790 |
| 2021-10-26 | $79.88 | $80.53 | $79.30 | $79.88 | $79.24 | 112,851 |
| 2021-10-25 | $79.34 | $80.00 | $78.83 | $79.97 | $79.33 | 121,393 |
| 2021-10-22 | $79.11 | $79.73 | $78.57 | $79.06 | $78.43 | 111,266 |
| 2021-10-21 | $79.85 | $79.85 | $78.23 | $78.92 | $78.29 | 168,177 |
| 2021-10-20 | $79.63 | $80.60 | $79.03 | $79.95 | $79.31 | 84,014 |
| 2021-10-19 | $78.05 | $80.89 | $77.85 | $79.46 | $78.83 | 161,320 |
| 2021-10-18 | $74.82 | $77.02 | $74.82 | $76.81 | $76.20 | 79,433 |
| 2021-10-15 | $76.94 | $76.94 | $75.41 | $75.42 | $74.82 | 114,444 |
| 2021-10-14 | $76.19 | $76.54 | $75.58 | $75.93 | $75.32 | 73,879 |
| 2021-10-13 | $74.14 | $75.50 | $72.80 | $75.42 | $74.82 | 139,723 |
| 2021-10-12 | $74.86 | $74.91 | $73.15 | $74.26 | $73.67 | 91,499 |
| 2021-10-11 | $76.27 | $76.71 | $75.01 | $75.01 | $74.41 | 51,533 |
| 2021-10-08 | $76.09 | $76.84 | $75.53 | $75.93 | $75.32 | 54,531 |
| 2021-10-07 | $76.48 | $76.90 | $75.74 | $76.13 | $75.52 | 138,576 |
| 2021-10-06 | $76.75 | $76.75 | $74.50 | $75.77 | $75.17 | 153,757 |
| 2021-10-05 | $79.27 | $79.27 | $77.24 | $77.52 | $76.90 | 151,000 |
| 2021-10-04 | $79.22 | $80.78 | $78.51 | $78.70 | $78.07 | 213,439 |
| 2021-10-01 | $78.40 | $80.40 | $77.79 | $79.61 | $78.98 | 222,887 |
| 2021-09-30 | $79.97 | $80.36 | $77.72 | $77.80 | $77.18 | 123,469 |
| 2021-09-29 | $79.54 | $80.16 | $78.85 | $79.51 | $78.67 | 132,320 |
| 2021-09-28 | $80.27 | $80.36 | $78.78 | $79.05 | $78.22 | 134,354 |
| 2021-09-27 | $77.57 | $80.50 | $77.57 | $79.93 | $79.09 | 124,465 |
| 2021-09-24 | $76.40 | $77.35 | $76.40 | $77.05 | $76.24 | 91,002 |
| 2021-09-23 | $74.40 | $76.84 | $74.40 | $76.40 | $75.60 | 74,564 |
| 2021-09-22 | $73.09 | $74.51 | $72.55 | $73.72 | $72.94 | 86,853 |
| 2021-09-21 | $72.33 | $72.80 | $71.57 | $72.21 | $71.45 | 79,906 |
| 2021-09-20 | $72.67 | $73.00 | $70.96 | $71.86 | $71.10 | 202,440 |
| 2021-09-17 | $73.34 | $74.19 | $72.54 | $74.17 | $73.39 | 641,117 |
| 2021-09-16 | $73.41 | $73.45 | $72.07 | $72.93 | $72.16 | 109,649 |
| 2021-09-15 | $71.07 | $73.28 | $71.07 | $73.01 | $72.24 | 152,099 |
| 2021-09-14 | $72.78 | $73.00 | $70.92 | $71.00 | $70.25 | 164,915 |
| 2021-09-13 | $72.97 | $73.24 | $71.95 | $72.79 | $72.02 | 128,659 |
| 2021-09-10 | $73.61 | $73.61 | $72.26 | $72.28 | $71.52 | 128,411 |
| 2021-09-09 | $73.27 | $74.22 | $72.25 | $73.07 | $72.30 | 106,753 |
| 2021-09-08 | $73.08 | $73.63 | $72.40 | $73.23 | $72.46 | 119,174 |
| 2021-09-07 | $73.20 | $74.84 | $73.20 | $73.47 | $72.70 | 111,614 |
| 2021-09-03 | $72.75 | $73.59 | $72.02 | $73.15 | $72.38 | 82,188 |
| 2021-09-02 | $73.26 | $73.38 | $72.64 | $72.80 | $72.03 | 106,838 |
| 2021-09-01 | $73.29 | $73.80 | $72.16 | $73.02 | $72.25 | 59,983 |
| 2021-08-31 | $72.52 | $73.51 | $72.00 | $73.42 | $72.65 | 109,434 |
| 2021-08-30 | $74.39 | $74.39 | $72.47 | $72.56 | $71.80 | 80,455 |
| 2021-08-27 | $72.20 | $74.24 | $72.20 | $74.05 | $73.27 | 189,031 |
| 2021-08-26 | $73.07 | $73.23 | $71.72 | $71.85 | $71.09 | 146,423 |
| 2021-08-25 | $72.29 | $74.08 | $72.15 | $73.23 | $72.46 | 91,907 |
| 2021-08-24 | $71.99 | $72.64 | $71.48 | $72.31 | $71.55 | 111,900 |
| 2021-08-23 | $71.44 | $72.26 | $70.95 | $71.85 | $71.09 | 113,194 |
| 2021-08-20 | $70.50 | $71.61 | $69.81 | $71.30 | $70.55 | 293,886 |
| 2021-08-19 | $69.96 | $70.69 | $69.52 | $70.49 | $69.75 | 127,717 |
| 2021-08-18 | $71.60 | $72.38 | $70.76 | $70.80 | $70.06 | 117,661 |
| 2021-08-17 | $72.40 | $72.72 | $71.19 | $72.02 | $71.26 | 107,105 |
| 2021-08-16 | $72.54 | $73.26 | $72.02 | $72.96 | $72.19 | 102,776 |
| 2021-08-13 | $73.55 | $73.55 | $72.60 | $73.04 | $72.27 | 62,181 |
| 2021-08-12 | $74.00 | $74.09 | $73.50 | $73.67 | $72.89 | 90,139 |
| 2021-08-11 | $73.29 | $74.27 | $72.86 | $74.23 | $73.45 | 93,586 |
| 2021-08-10 | $73.40 | $74.24 | $72.77 | $73.50 | $72.73 | 176,743 |
| 2021-08-09 | $73.94 | $74.17 | $73.27 | $73.40 | $72.63 | 123,105 |
| 2021-08-06 | $73.05 | $74.49 | $71.86 | $74.38 | $73.60 | 148,894 |
| 2021-08-05 | $71.60 | $71.94 | $71.06 | $71.68 | $70.93 | 98,158 |
| 2021-08-04 | $70.82 | $71.73 | $70.77 | $71.09 | $70.34 | 110,189 |
| 2021-08-03 | $70.80 | $71.70 | $70.03 | $71.66 | $70.91 | 188,895 |
| 2021-08-02 | $71.53 | $72.64 | $70.09 | $70.72 | $69.98 | 156,101 |
| 2021-07-30 | $71.66 | $72.30 | $70.67 | $71.08 | $70.33 | 109,232 |
| 2021-07-29 | $71.79 | $72.51 | $70.68 | $71.48 | $70.73 | 106,280 |
| 2021-07-28 | $70.59 | $71.56 | $69.40 | $70.85 | $70.10 | 99,322 |
| 2021-07-27 | $68.90 | $70.27 | $68.90 | $70.16 | $69.42 | 161,688 |
| 2021-07-26 | $69.48 | $69.75 | $69.10 | $69.53 | $68.80 | 70,501 |
| 2021-07-23 | $68.59 | $69.01 | $68.09 | $68.95 | $68.22 | 78,139 |
| 2021-07-22 | $68.62 | $68.62 | $67.42 | $68.10 | $67.38 | 106,723 |
| 2021-07-21 | $69.44 | $69.91 | $68.38 | $68.88 | $68.16 | 115,561 |
| 2021-07-20 | $66.22 | $70.03 | $65.70 | $68.34 | $67.62 | 298,366 |
| 2021-07-19 | $65.82 | $66.39 | $65.00 | $65.53 | $64.84 | 295,855 |
| 2021-07-16 | $67.86 | $67.86 | $66.35 | $66.54 | $65.84 | 135,268 |
| 2021-07-15 | $65.69 | $68.05 | $65.66 | $67.35 | $66.64 | 108,516 |
| 2021-07-14 | $66.79 | $67.54 | $66.21 | $66.51 | $65.81 | 225,897 |
| 2021-07-13 | $67.36 | $67.89 | $66.00 | $66.44 | $65.74 | 85,781 |
| 2021-07-12 | $66.55 | $67.83 | $66.04 | $67.60 | $66.89 | 60,853 |
| 2021-07-09 | $66.04 | $67.34 | $66.04 | $67.26 | $66.55 | 96,593 |
| 2021-07-08 | $63.57 | $65.37 | $63.28 | $64.71 | $64.03 | 139,606 |
| 2021-07-07 | $64.36 | $65.96 | $64.36 | $65.02 | $64.34 | 152,059 |
| 2021-07-06 | $66.54 | $66.55 | $64.35 | $64.95 | $64.27 | 178,147 |
| 2021-07-02 | $67.91 | $67.93 | $66.72 | $66.76 | $66.06 | 107,058 |
| 2021-07-01 | $68.23 | $68.62 | $67.72 | $67.95 | $67.24 | 108,789 |
| 2021-06-30 | $67.76 | $69.02 | $67.43 | $67.98 | $67.26 | 151,691 |
| 2021-06-29 | $68.97 | $69.04 | $68.01 | $68.22 | $67.30 | 138,514 |
| 2021-06-28 | $68.53 | $68.79 | $67.55 | $68.45 | $67.53 | 170,045 |
| 2021-06-25 | $68.80 | $69.99 | $68.03 | $69.00 | $68.07 | 489,504 |
| 2021-06-24 | $68.47 | $69.17 | $67.85 | $68.89 | $67.97 | 97,167 |
| 2021-06-23 | $68.18 | $68.85 | $67.61 | $68.18 | $67.26 | 133,777 |
| 2021-06-22 | $66.93 | $68.53 | $66.18 | $68.17 | $67.25 | 146,940 |
| 2021-06-21 | $65.89 | $68.29 | $65.66 | $67.37 | $66.47 | 166,464 |
| 2021-06-18 | $66.24 | $66.95 | $64.58 | $64.87 | $64.00 | 784,244 |
| 2021-06-17 | $71.20 | $71.20 | $67.32 | $67.55 | $66.64 | 163,946 |
| 2021-06-16 | $70.10 | $71.36 | $69.34 | $70.95 | $70.00 | 141,216 |
| 2021-06-15 | $69.44 | $70.65 | $68.71 | $70.26 | $69.32 | 89,421 |
| 2021-06-14 | $70.23 | $70.39 | $68.55 | $69.05 | $68.12 | 167,739 |
| 2021-06-11 | $69.80 | $70.59 | $69.68 | $70.13 | $69.19 | 83,438 |
| 2021-06-10 | $70.57 | $70.57 | $69.26 | $69.48 | $68.55 | 153,309 |
| 2021-06-09 | $71.48 | $71.48 | $69.77 | $69.82 | $68.88 | 125,530 |
| 2021-06-08 | $70.40 | $71.81 | $69.94 | $71.56 | $70.60 | 134,312 |
| 2021-06-07 | $69.99 | $70.93 | $69.97 | $70.84 | $69.89 | 149,557 |
| 2021-06-04 | $69.55 | $70.28 | $69.11 | $69.97 | $69.03 | 133,718 |
| 2021-06-03 | $68.94 | $69.58 | $68.35 | $69.44 | $68.51 | 228,618 |
| 2021-06-02 | $70.15 | $70.34 | $68.17 | $69.12 | $68.19 | 519,644 |
| 2021-06-01 | $69.86 | $70.57 | $68.74 | $69.91 | $68.97 | 206,282 |
| 2021-05-28 | $69.36 | $69.46 | $67.97 | $69.46 | $68.53 | 79,265 |
| 2021-05-27 | $68.49 | $69.54 | $68.49 | $69.13 | $68.20 | 157,863 |
| 2021-05-26 | $67.18 | $68.29 | $67.17 | $67.92 | $67.01 | 169,858 |
| 2021-05-25 | $68.71 | $69.27 | $67.42 | $67.42 | $66.52 | 282,499 |
| 2021-05-24 | $68.86 | $68.95 | $66.96 | $68.41 | $67.49 | 131,083 |
| 2021-05-21 | $68.29 | $68.99 | $67.52 | $68.68 | $67.76 | 133,803 |
| 2021-05-20 | $67.02 | $67.93 | $66.54 | $67.89 | $66.98 | 163,153 |
| 2021-05-19 | $66.77 | $67.67 | $66.05 | $67.41 | $66.51 | 190,723 |
| 2021-05-18 | $67.75 | $68.40 | $66.96 | $67.53 | $66.62 | 507,316 |
| 2021-05-17 | $67.40 | $68.14 | $66.51 | $67.76 | $66.85 | 92,998 |
| 2021-05-14 | $67.34 | $67.86 | $66.78 | $67.83 | $66.92 | 195,007 |
| 2021-05-13 | $64.27 | $67.46 | $64.25 | $67.16 | $66.26 | 148,746 |
| 2021-05-12 | $66.10 | $67.01 | $64.30 | $64.45 | $63.58 | 178,739 |
| 2021-05-11 | $65.35 | $67.01 | $65.35 | $66.35 | $65.46 | 166,853 |
| 2021-05-10 | $67.19 | $67.71 | $66.07 | $66.07 | $65.18 | 260,418 |
| 2021-05-07 | $66.14 | $66.95 | $65.57 | $66.79 | $65.89 | 104,959 |
| 2021-05-06 | $66.50 | $66.93 | $64.61 | $66.88 | $65.98 | 161,115 |
| 2021-05-05 | $66.16 | $67.29 | $65.62 | $66.42 | $65.53 | 139,244 |
| 2021-05-04 | $64.93 | $66.20 | $64.20 | $66.03 | $65.14 | 153,614 |
| 2021-05-03 | $64.10 | $65.31 | $63.51 | $65.27 | $64.39 | 294,229 |
| 2021-04-30 | $63.74 | $65.27 | $62.78 | $63.24 | $62.39 | 471,586 |
| 2021-04-29 | $65.20 | $66.39 | $64.81 | $65.04 | $64.17 | 156,913 |
| 2021-04-28 | $63.65 | $64.77 | $63.28 | $64.37 | $63.51 | 183,962 |
| 2021-04-27 | $63.81 | $64.30 | $63.09 | $63.69 | $62.84 | 168,920 |
| 2021-04-26 | $64.33 | $65.43 | $63.74 | $64.07 | $63.21 | 201,504 |
| 2021-04-23 | $61.55 | $64.84 | $60.62 | $63.65 | $62.80 | 239,866 |
| 2021-04-22 | $62.37 | $62.57 | $61.26 | $61.37 | $60.55 | 201,270 |
| 2021-04-21 | $60.36 | $62.35 | $59.67 | $62.14 | $61.31 | 230,506 |
| 2021-04-20 | $63.53 | $63.94 | $60.71 | $61.53 | $60.70 | 269,032 |
| 2021-04-19 | $62.72 | $63.13 | $61.01 | $61.01 | $60.19 | 268,724 |
| 2021-04-16 | $61.75 | $62.93 | $61.45 | $62.87 | $62.03 | 247,096 |
| 2021-04-15 | $60.69 | $60.75 | $59.32 | $60.60 | $59.79 | 82,687 |
| 2021-04-14 | $59.68 | $61.10 | $58.95 | $60.54 | $59.73 | 113,637 |
| 2021-04-13 | $61.41 | $61.97 | $59.77 | $59.77 | $58.97 | 116,041 |
| 2021-04-12 | $61.15 | $61.80 | $60.85 | $61.27 | $60.45 | 87,817 |
| 2021-04-09 | $61.11 | $61.34 | $60.55 | $61.12 | $60.30 | 95,176 |
| 2021-04-08 | $60.32 | $60.90 | $59.43 | $60.57 | $59.76 | 141,330 |
| 2021-04-07 | $61.09 | $62.07 | $60.38 | $60.47 | $59.66 | 116,543 |
| 2021-04-06 | $61.59 | $62.28 | $61.02 | $61.71 | $60.88 | 123,382 |
| 2021-04-05 | $62.12 | $63.03 | $61.02 | $61.54 | $60.71 | 167,896 |
| 2021-04-01 | $61.07 | $61.80 | $60.29 | $61.63 | $60.80 | 146,838 |
| 2021-03-31 | $62.16 | $63.26 | $61.12 | $61.33 | $60.51 | 236,820 |
| 2021-03-30 | $62.58 | $63.21 | $62.09 | $62.38 | $61.34 | 158,325 |
| 2021-03-29 | $63.09 | $63.98 | $62.05 | $62.20 | $61.17 | 312,998 |
| 2021-03-26 | $62.86 | $64.16 | $62.24 | $64.07 | $63.00 | 161,140 |
| 2021-03-25 | $60.18 | $62.14 | $58.68 | $61.93 | $60.90 | 305,172 |
| 2021-03-24 | $60.34 | $61.94 | $60.06 | $60.20 | $59.20 | 280,560 |
| 2021-03-23 | $60.17 | $60.77 | $59.29 | $59.60 | $58.61 | 359,232 |
| 2021-03-22 | $61.39 | $61.91 | $59.50 | $60.93 | $59.92 | 235,895 |
| 2021-03-19 | $60.86 | $63.04 | $59.89 | $62.08 | $61.05 | 719,154 |
| 2021-03-18 | $61.85 | $63.82 | $60.99 | $61.45 | $60.43 | 445,526 |
| 2021-03-17 | $60.66 | $62.16 | $60.16 | $61.58 | $60.56 | 347,909 |
| 2021-03-16 | $58.76 | $60.48 | $58.51 | $60.36 | $59.36 | 347,514 |
| 2021-03-15 | $59.42 | $59.51 | $57.97 | $59.31 | $58.32 | 201,574 |
| 2021-03-12 | $58.03 | $59.30 | $57.85 | $59.23 | $58.25 | 171,656 |
| 2021-03-11 | $56.75 | $57.62 | $56.32 | $57.38 | $56.42 | 289,164 |
| 2021-03-10 | $55.79 | $57.19 | $55.04 | $56.95 | $56.00 | 380,464 |
| 2021-03-09 | $55.72 | $56.08 | $54.14 | $55.75 | $54.82 | 258,648 |
| 2021-03-08 | $55.23 | $56.41 | $54.78 | $55.87 | $54.94 | 319,441 |
| 2021-03-05 | $52.97 | $54.84 | $52.67 | $54.47 | $53.56 | 316,447 |
| 2021-03-04 | $52.40 | $53.33 | $51.70 | $52.03 | $51.16 | 282,304 |
| 2021-03-03 | $51.40 | $52.79 | $51.00 | $52.12 | $51.25 | 190,001 |
| 2021-03-02 | $51.33 | $51.33 | $50.24 | $50.80 | $49.96 | 111,629 |
| 2021-03-01 | $50.71 | $51.50 | $50.38 | $51.23 | $50.38 | 197,417 |
| 2021-02-26 | $50.20 | $51.00 | $49.27 | $49.56 | $48.74 | 257,070 |
| 2021-02-25 | $51.44 | $51.49 | $50.09 | $50.50 | $49.66 | 283,477 |
| 2021-02-24 | $49.89 | $51.26 | $49.72 | $50.95 | $50.10 | 557,510 |
| 2021-02-23 | $48.15 | $49.91 | $47.94 | $49.73 | $48.90 | 312,528 |
| 2021-02-22 | $46.62 | $48.41 | $46.62 | $48.06 | $47.26 | 113,830 |
| 2021-02-19 | $45.84 | $47.01 | $45.73 | $46.99 | $46.21 | 203,313 |
| 2021-02-18 | $45.47 | $45.94 | $45.13 | $45.72 | $44.96 | 120,119 |
| 2021-02-17 | $45.69 | $46.34 | $45.43 | $45.85 | $45.09 | 121,871 |
| 2021-02-16 | $45.99 | $46.37 | $45.56 | $46.03 | $45.26 | 94,160 |
| 2021-02-12 | $45.34 | $46.14 | $45.01 | $45.46 | $44.70 | 81,736 |
| 2021-02-11 | $45.98 | $46.34 | $44.95 | $45.58 | $44.82 | 114,177 |
| 2021-02-10 | $45.74 | $46.18 | $45.36 | $45.70 | $44.94 | 137,358 |
| 2021-02-09 | $44.52 | $45.54 | $44.43 | $45.41 | $44.65 | 162,411 |
| 2021-02-08 | $44.39 | $45.03 | $43.88 | $44.89 | $44.14 | 182,108 |
| 2021-02-05 | $44.00 | $44.25 | $43.31 | $43.95 | $43.22 | 110,957 |
| 2021-02-04 | $43.01 | $43.95 | $42.50 | $43.82 | $43.09 | 128,435 |
| 2021-02-03 | $42.48 | $42.74 | $41.67 | $42.64 | $41.93 | 87,805 |
| 2021-02-02 | $42.35 | $42.78 | $41.77 | $42.61 | $41.90 | 201,489 |
| 2021-02-01 | $41.04 | $42.53 | $40.76 | $42.27 | $41.57 | 122,918 |
| 2021-01-29 | $41.09 | $42.42 | $40.99 | $41.08 | $40.40 | 224,184 |
| 2021-01-28 | $41.96 | $42.60 | $41.08 | $41.51 | $40.82 | 186,614 |
| 2021-01-27 | $42.74 | $43.98 | $41.52 | $41.71 | $41.02 | 199,585 |
| 2021-01-26 | $43.50 | $44.98 | $42.92 | $43.72 | $42.99 | 213,410 |
| 2021-01-25 | $42.77 | $42.95 | $40.16 | $42.87 | $42.16 | 114,507 |
| 2021-01-22 | $41.72 | $43.28 | $41.72 | $43.23 | $42.51 | 140,693 |
| 2021-01-21 | $42.60 | $42.77 | $41.77 | $42.22 | $41.52 | 145,770 |
| 2021-01-20 | $42.08 | $42.75 | $41.87 | $42.63 | $41.92 | 134,580 |
| 2021-01-19 | $42.41 | $43.08 | $41.89 | $42.49 | $41.78 | 176,501 |
| 2021-01-15 | $42.77 | $43.28 | $41.87 | $41.99 | $41.29 | 165,086 |
| 2021-01-14 | $43.41 | $44.11 | $42.97 | $43.67 | $42.94 | 129,848 |
| 2021-01-13 | $43.35 | $43.35 | $42.14 | $42.97 | $42.26 | 129,966 |
| 2021-01-12 | $43.53 | $44.03 | $43.45 | $43.52 | $42.80 | 104,410 |
| 2021-01-11 | $42.44 | $43.44 | $42.12 | $43.20 | $42.48 | 130,763 |
| 2021-01-08 | $44.61 | $44.63 | $42.41 | $43.09 | $42.37 | 217,805 |
| 2021-01-07 | $44.24 | $45.83 | $44.24 | $44.72 | $43.98 | 248,376 |
| 2021-01-06 | $42.00 | $45.50 | $42.00 | $44.63 | $43.89 | 365,539 |
| 2021-01-05 | $40.16 | $41.50 | $40.16 | $40.97 | $40.29 | 158,992 |
| 2021-01-04 | $40.23 | $40.93 | $39.46 | $40.12 | $39.45 | 133,200 |
| 2020-12-31 | $40.27 | $40.50 | $39.74 | $40.29 | $39.62 | 91,980 |
| 2020-12-30 | $39.95 | $40.68 | $39.76 | $40.04 | $39.37 | 74,943 |
| 2020-12-29 | $40.88 | $40.88 | $39.80 | $39.99 | $39.12 | 109,672 |
| 2020-12-28 | $40.50 | $40.98 | $40.32 | $40.60 | $39.73 | 149,898 |
| 2020-12-24 | $40.50 | $40.50 | $39.91 | $40.28 | $39.41 | 69,155 |
| 2020-12-23 | $40.15 | $40.66 | $39.97 | $40.45 | $39.58 | 190,160 |
| 2020-12-22 | $40.00 | $40.41 | $39.44 | $39.82 | $38.96 | 120,935 |
| 2020-12-21 | $39.94 | $40.47 | $39.50 | $39.92 | $39.06 | 131,514 |
| 2020-12-18 | $41.73 | $41.84 | $39.97 | $40.15 | $39.29 | 576,481 |
| 2020-12-17 | $41.50 | $41.65 | $40.73 | $41.49 | $40.60 | 129,130 |
| 2020-12-16 | $41.79 | $41.90 | $41.24 | $41.56 | $40.67 | 145,321 |
| 2020-12-15 | $41.45 | $41.87 | $41.00 | $41.53 | $40.64 | 179,039 |
| 2020-12-14 | $41.05 | $41.31 | $40.95 | $41.06 | $40.18 | 124,751 |
| 2020-12-11 | $40.25 | $41.01 | $40.25 | $40.50 | $39.63 | 119,505 |
| 2020-12-10 | $40.04 | $40.88 | $39.98 | $40.82 | $39.94 | 102,389 |
| 2020-12-09 | $40.45 | $40.84 | $39.95 | $40.50 | $39.63 | 215,928 |
| 2020-12-08 | $39.14 | $40.22 | $39.05 | $40.00 | $39.14 | 141,584 |
| 2020-12-07 | $39.16 | $39.68 | $39.11 | $39.54 | $38.69 | 76,248 |
| 2020-12-04 | $39.35 | $39.69 | $38.82 | $39.64 | $38.79 | 74,545 |
| 2020-12-03 | $38.76 | $39.12 | $38.26 | $38.89 | $38.05 | 86,294 |
| 2020-12-02 | $38.65 | $39.00 | $38.12 | $38.84 | $38.00 | 165,495 |
| 2020-12-01 | $38.40 | $38.90 | $37.55 | $38.65 | $37.82 | 115,373 |
| 2020-11-30 | $38.63 | $39.08 | $37.62 | $37.78 | $36.97 | 139,585 |
| 2020-11-27 | $39.85 | $39.85 | $38.48 | $38.94 | $38.10 | 50,839 |
| 2020-11-25 | $40.28 | $40.28 | $39.33 | $39.64 | $38.79 | 106,143 |
| 2020-11-24 | $39.72 | $41.33 | $39.03 | $40.85 | $39.97 | 232,163 |
| 2020-11-23 | $39.17 | $39.26 | $38.30 | $38.97 | $38.13 | 133,589 |
| 2020-11-20 | $38.37 | $38.65 | $38.09 | $38.61 | $37.78 | 102,989 |
| 2020-11-19 | $38.56 | $38.95 | $38.16 | $38.94 | $38.10 | 143,449 |
| 2020-11-18 | $39.99 | $40.21 | $38.84 | $38.87 | $38.03 | 195,254 |
| 2020-11-17 | $39.10 | $40.00 | $38.72 | $39.92 | $39.06 | 138,326 |
| 2020-11-16 | $39.36 | $39.86 | $38.19 | $39.86 | $39.00 | 204,327 |
| 2020-11-13 | $37.29 | $38.35 | $37.29 | $38.11 | $37.29 | 102,852 |
| 2020-11-12 | $38.07 | $38.37 | $36.88 | $37.27 | $36.47 | 130,525 |
| 2020-11-11 | $40.15 | $40.15 | $38.23 | $38.66 | $37.83 | 91,124 |
| 2020-11-10 | $39.15 | $40.32 | $38.28 | $40.13 | $39.27 | 270,243 |
| 2020-11-09 | $38.82 | $40.00 | $37.40 | $38.65 | $37.82 | 454,052 |
| 2020-11-06 | $37.14 | $37.59 | $35.98 | $36.16 | $35.38 | 93,538 |
| 2020-11-05 | $35.87 | $37.16 | $35.70 | $36.68 | $35.89 | 138,563 |
| 2020-11-04 | $37.85 | $37.95 | $35.75 | $35.95 | $35.18 | 138,077 |
| 2020-11-03 | $38.05 | $39.13 | $38.04 | $38.85 | $38.01 | 199,230 |
| 2020-11-02 | $37.37 | $37.88 | $36.72 | $37.69 | $36.88 | 146,657 |
| 2020-10-30 | $36.42 | $37.03 | $36.42 | $36.90 | $36.11 | 125,599 |
| 2020-10-29 | $35.92 | $36.74 | $35.25 | $36.58 | $35.79 | 110,134 |
| 2020-10-28 | $36.38 | $37.01 | $35.55 | $36.10 | $35.32 | 133,750 |
| 2020-10-27 | $38.06 | $38.06 | $37.12 | $37.18 | $36.38 | 88,534 |
| 2020-10-26 | $38.36 | $38.48 | $37.68 | $38.29 | $37.47 | 72,734 |
| 2020-10-23 | $38.69 | $39.50 | $38.41 | $39.04 | $38.20 | 121,037 |
| 2020-10-22 | $38.50 | $39.15 | $38.43 | $38.61 | $37.78 | 137,534 |
| 2020-10-21 | $39.24 | $39.50 | $38.12 | $38.32 | $37.50 | 132,254 |
| 2020-10-20 | $38.13 | $39.88 | $37.07 | $39.02 | $38.18 | 392,649 |
| 2020-10-19 | $37.85 | $38.16 | $36.89 | $36.98 | $36.18 | 101,823 |
| 2020-10-16 | $37.41 | $37.69 | $36.92 | $37.61 | $36.80 | 106,457 |
| 2020-10-15 | $36.17 | $37.80 | $36.00 | $37.50 | $36.69 | 201,375 |
| 2020-10-14 | $37.62 | $38.04 | $36.94 | $36.98 | $36.18 | 96,027 |
| 2020-10-13 | $38.46 | $38.83 | $37.61 | $37.81 | $37.00 | 87,950 |
| 2020-10-12 | $38.05 | $38.99 | $37.87 | $38.88 | $38.04 | 84,735 |
| 2020-10-09 | $38.93 | $38.99 | $38.01 | $38.07 | $37.25 | 79,567 |
| 2020-10-08 | $38.35 | $38.75 | $37.97 | $38.51 | $37.68 | 98,488 |
| 2020-10-07 | $37.90 | $38.65 | $37.72 | $38.01 | $37.19 | 192,805 |
| 2020-10-06 | $37.62 | $38.66 | $37.34 | $37.40 | $36.60 | 186,110 |
| 2020-10-05 | $35.85 | $37.23 | $35.85 | $37.15 | $36.35 | 165,292 |
| 2020-10-02 | $34.21 | $35.90 | $34.21 | $35.63 | $34.86 | 119,799 |
| 2020-10-01 | $34.12 | $34.81 | $33.80 | $34.81 | $34.06 | 207,463 |
| 2020-09-30 | $33.87 | $34.51 | $33.66 | $34.03 | $33.30 | 188,086 |
| 2020-09-29 | $33.82 | $33.98 | $33.25 | $33.74 | $32.85 | 97,430 |
| 2020-09-28 | $33.49 | $34.21 | $33.49 | $33.99 | $33.09 | 130,002 |
| 2020-09-25 | $32.50 | $33.39 | $32.50 | $33.11 | $32.23 | 164,622 |
| 2020-09-24 | $32.25 | $33.02 | $31.93 | $32.35 | $31.49 | 148,662 |
| 2020-09-23 | $32.66 | $33.31 | $32.12 | $32.18 | $31.33 | 219,579 |
| 2020-09-22 | $33.04 | $33.54 | $32.33 | $32.61 | $31.75 | 175,264 |
| 2020-09-21 | $34.12 | $34.78 | $32.75 | $33.01 | $32.13 | 228,215 |
| 2020-09-18 | $35.43 | $35.43 | $34.53 | $34.83 | $33.91 | 604,713 |
| 2020-09-17 | $35.19 | $35.47 | $34.76 | $35.04 | $34.11 | 139,570 |
| 2020-09-16 | $35.67 | $36.10 | $35.48 | $35.60 | $34.66 | 143,804 |
| 2020-09-15 | $36.58 | $36.58 | $35.63 | $35.72 | $34.77 | 65,505 |
| 2020-09-14 | $35.76 | $36.56 | $35.74 | $36.40 | $35.43 | 133,008 |
| 2020-09-11 | $35.69 | $35.69 | $35.07 | $35.41 | $34.47 | 128,352 |
| 2020-09-10 | $36.57 | $36.58 | $35.55 | $35.65 | $34.70 | 178,321 |
| 2020-09-09 | $36.93 | $37.20 | $36.00 | $36.24 | $35.28 | 139,958 |
| 2020-09-08 | $38.17 | $38.32 | $36.14 | $36.70 | $35.73 | 158,437 |
| 2020-09-04 | $38.39 | $38.90 | $37.83 | $38.62 | $37.60 | 199,096 |
| 2020-09-03 | $37.13 | $38.13 | $36.63 | $37.40 | $36.41 | 183,170 |
| 2020-09-02 | $36.97 | $37.37 | $36.22 | $37.15 | $36.16 | 87,586 |
| 2020-09-01 | $36.44 | $36.97 | $36.10 | $36.96 | $35.98 | 173,473 |
| 2020-08-31 | $36.86 | $37.05 | $36.65 | $36.65 | $35.68 | 201,931 |
| 2020-08-28 | $37.89 | $37.89 | $36.72 | $37.09 | $36.11 | 103,224 |
| 2020-08-27 | $37.49 | $38.36 | $37.47 | $37.62 | $36.62 | 150,821 |
| 2020-08-26 | $38.25 | $38.25 | $37.31 | $37.42 | $36.43 | 70,704 |
| 2020-08-25 | $38.17 | $38.31 | $37.63 | $38.10 | $37.09 | 69,002 |
| 2020-08-24 | $37.23 | $37.80 | $36.60 | $37.71 | $36.71 | 141,233 |
| 2020-08-21 | $37.12 | $37.19 | $36.42 | $36.73 | $35.75 | 127,303 |
| 2020-08-20 | $37.26 | $37.41 | $36.95 | $37.04 | $36.06 | 100,178 |
| 2020-08-19 | $37.43 | $38.15 | $37.34 | $37.82 | $36.82 | 137,699 |
| 2020-08-18 | $38.36 | $38.36 | $37.11 | $37.22 | $36.23 | 92,174 |
| 2020-08-17 | $38.33 | $38.52 | $37.60 | $38.22 | $37.21 | 95,194 |
| 2020-08-14 | $37.61 | $38.69 | $37.60 | $38.50 | $37.48 | 130,445 |
| 2020-08-13 | $38.44 | $38.51 | $37.79 | $37.91 | $36.90 | 123,865 |
| 2020-08-12 | $39.46 | $39.85 | $38.16 | $38.68 | $37.65 | 132,944 |
| 2020-08-11 | $38.82 | $39.79 | $38.70 | $39.23 | $38.19 | 196,312 |
| 2020-08-10 | $38.18 | $39.21 | $37.93 | $38.82 | $37.79 | 206,017 |
| 2020-08-07 | $36.58 | $38.11 | $36.33 | $38.08 | $37.07 | 171,299 |
| 2020-08-06 | $36.72 | $36.95 | $36.43 | $36.78 | $35.80 | 94,045 |
| 2020-08-05 | $36.57 | $36.95 | $36.16 | $36.83 | $35.85 | 142,432 |
| 2020-08-04 | $36.21 | $36.36 | $35.61 | $36.10 | $35.14 | 145,016 |
| 2020-08-03 | $36.89 | $37.10 | $36.21 | $36.32 | $35.36 | 119,074 |
| 2020-07-31 | $37.18 | $37.27 | $35.77 | $36.59 | $35.62 | 164,313 |
| 2020-07-30 | $37.16 | $37.83 | $36.57 | $37.32 | $36.33 | 138,922 |
| 2020-07-29 | $36.80 | $38.00 | $36.67 | $37.93 | $36.92 | 248,897 |
| 2020-07-28 | $36.37 | $36.97 | $35.53 | $36.63 | $35.66 | 145,816 |
| 2020-07-27 | $37.03 | $37.19 | $36.39 | $36.67 | $35.70 | 171,487 |
| 2020-07-24 | $37.55 | $37.75 | $36.97 | $37.22 | $36.23 | 217,728 |
| 2020-07-23 | $36.95 | $37.76 | $36.95 | $37.49 | $36.50 | 255,862 |
| 2020-07-22 | $37.23 | $37.51 | $36.56 | $37.02 | $36.04 | 181,818 |
| 2020-07-21 | $35.81 | $38.32 | $35.81 | $37.31 | $36.32 | 260,722 |
| 2020-07-20 | $34.59 | $35.14 | $34.44 | $35.03 | $34.10 | 200,256 |
| 2020-07-17 | $34.83 | $35.41 | $34.60 | $34.82 | $33.90 | 249,115 |
| 2020-07-16 | $34.43 | $35.44 | $34.39 | $34.98 | $34.05 | 181,749 |
| 2020-07-15 | $34.08 | $35.18 | $34.00 | $34.89 | $33.96 | 166,318 |
| 2020-07-14 | $33.25 | $34.98 | $32.77 | $33.10 | $32.22 | 175,920 |
| 2020-07-13 | $33.69 | $34.22 | $32.92 | $33.43 | $32.54 | 137,527 |
| 2020-07-10 | $32.35 | $33.62 | $32.09 | $33.11 | $32.23 | 188,652 |
| 2020-07-09 | $32.74 | $32.88 | $31.67 | $31.83 | $30.99 | 177,903 |
| 2020-07-08 | $32.88 | $33.34 | $32.37 | $32.86 | $31.99 | 145,292 |
| 2020-07-07 | $33.56 | $33.56 | $32.79 | $32.92 | $32.05 | 147,767 |
| 2020-07-06 | $34.46 | $34.81 | $33.57 | $33.99 | $33.09 | 101,970 |
| 2020-07-02 | $34.60 | $35.02 | $33.55 | $33.69 | $32.80 | 127,864 |
| 2020-07-01 | $35.81 | $35.90 | $33.41 | $33.51 | $32.62 | 226,282 |
| 2020-06-30 | $34.13 | $36.05 | $34.13 | $35.76 | $34.81 | 289,814 |
| 2020-06-29 | $33.66 | $34.68 | $33.41 | $34.54 | $33.46 | 222,860 |
| 2020-06-26 | $34.20 | $34.21 | $32.97 | $33.01 | $31.98 | 544,686 |
| 2020-06-25 | $33.70 | $35.00 | $33.69 | $34.90 | $33.81 | 189,471 |
| 2020-06-24 | $34.63 | $34.94 | $33.57 | $33.88 | $32.82 | 226,632 |
| 2020-06-23 | $36.13 | $36.47 | $35.17 | $35.21 | $34.11 | 106,516 |
| 2020-06-22 | $34.76 | $35.64 | $34.42 | $35.53 | $34.42 | 140,667 |
| 2020-06-19 | $36.84 | $36.84 | $34.76 | $35.19 | $34.09 | 444,539 |
| 2020-06-18 | $34.41 | $35.78 | $34.41 | $35.46 | $34.35 | 131,619 |
| 2020-06-17 | $36.24 | $36.24 | $34.69 | $34.83 | $33.74 | 132,482 |
| 2020-06-16 | $36.80 | $36.80 | $35.14 | $36.14 | $35.01 | 185,132 |
| 2020-06-15 | $32.98 | $35.62 | $32.96 | $35.10 | $34.00 | 162,770 |
| 2020-06-12 | $34.89 | $35.04 | $33.56 | $34.35 | $33.28 | 257,388 |
| 2020-06-11 | $34.38 | $35.36 | $33.15 | $33.26 | $32.22 | 203,836 |
| 2020-06-10 | $37.84 | $37.84 | $36.16 | $36.26 | $35.13 | 191,448 |
| 2020-06-09 | $37.65 | $38.54 | $37.65 | $37.98 | $36.79 | 211,873 |
| 2020-06-08 | $39.46 | $39.50 | $38.07 | $38.73 | $37.52 | 245,766 |
| 2020-06-05 | $38.50 | $39.43 | $37.95 | $38.65 | $37.44 | 296,120 |
| 2020-06-04 | $35.95 | $37.19 | $35.75 | $36.94 | $35.79 | 141,863 |
| 2020-06-03 | $35.62 | $37.06 | $34.54 | $36.38 | $35.24 | 187,469 |
| 2020-06-02 | $35.16 | $35.38 | $34.39 | $34.64 | $33.56 | 141,424 |
| 2020-06-01 | $35.19 | $35.82 | $34.46 | $34.75 | $33.66 | 191,235 |
| 2020-05-29 | $35.13 | $35.37 | $34.51 | $34.88 | $33.79 | 225,442 |
| 2020-05-28 | $38.24 | $38.37 | $35.14 | $35.61 | $34.50 | 250,565 |
| 2020-05-27 | $36.54 | $38.00 | $36.01 | $37.78 | $36.60 | 312,707 |
| 2020-05-26 | $34.07 | $35.40 | $34.07 | $35.06 | $33.96 | 187,049 |
| 2020-05-22 | $32.92 | $32.92 | $32.18 | $32.48 | $31.46 | 151,909 |
| 2020-05-21 | $32.45 | $33.06 | $32.45 | $32.68 | $31.66 | 123,589 |
| 2020-05-20 | $31.79 | $32.93 | $31.67 | $32.65 | $31.63 | 244,880 |
| 2020-05-19 | $32.54 | $32.71 | $31.18 | $31.20 | $30.22 | 153,466 |
| 2020-05-18 | $32.03 | $33.22 | $31.73 | $32.75 | $31.73 | 263,760 |
| 2020-05-15 | $29.89 | $30.70 | $29.67 | $30.53 | $29.58 | 162,827 |
| 2020-05-14 | $28.98 | $30.25 | $27.98 | $30.16 | $29.22 | 187,054 |
| 2020-05-13 | $30.68 | $30.96 | $29.39 | $29.74 | $28.81 | 213,846 |
| 2020-05-12 | $32.41 | $32.57 | $30.86 | $30.98 | $30.01 | 243,250 |
| 2020-05-11 | $33.05 | $33.05 | $31.83 | $32.29 | $31.28 | 160,596 |
| 2020-05-08 | $33.01 | $33.79 | $32.92 | $33.73 | $32.68 | 148,220 |
| 2020-05-07 | $33.05 | $33.41 | $31.86 | $32.17 | $31.16 | 193,331 |
| 2020-05-06 | $32.83 | $33.02 | $31.86 | $32.37 | $31.36 | 223,993 |
| 2020-05-05 | $34.19 | $34.50 | $32.39 | $32.71 | $31.69 | 174,172 |
| 2020-05-04 | $32.92 | $33.78 | $32.03 | $33.63 | $32.58 | 206,025 |
| 2020-05-01 | $34.34 | $34.62 | $32.69 | $33.29 | $32.25 | 198,787 |
| 2020-04-30 | $35.52 | $36.14 | $34.22 | $35.52 | $34.41 | 264,791 |
| 2020-04-29 | $35.69 | $37.14 | $35.21 | $36.41 | $35.27 | 324,183 |
| 2020-04-28 | $34.58 | $35.24 | $34.12 | $34.55 | $33.47 | 261,919 |
| 2020-04-27 | $32.28 | $33.95 | $32.23 | $33.56 | $32.51 | 228,885 |
| 2020-04-24 | $30.75 | $32.10 | $30.41 | $31.76 | $30.77 | 199,723 |
| 2020-04-23 | $30.62 | $31.40 | $30.44 | $30.58 | $29.62 | 155,591 |
| 2020-04-22 | $31.00 | $31.32 | $30.28 | $30.56 | $29.60 | 233,062 |
| 2020-04-21 | $27.53 | $30.64 | $27.09 | $30.30 | $29.35 | 340,246 |
| 2020-04-20 | $28.69 | $30.04 | $28.03 | $28.96 | $28.05 | 184,110 |
| 2020-04-17 | $28.08 | $29.77 | $27.44 | $29.50 | $28.58 | 306,704 |
| 2020-04-16 | $27.91 | $28.48 | $26.00 | $26.75 | $25.91 | 297,218 |
| 2020-04-15 | $28.39 | $28.68 | $27.36 | $27.93 | $27.06 | 246,628 |
| 2020-04-14 | $31.09 | $31.72 | $29.08 | $29.52 | $28.60 | 221,545 |
| 2020-04-13 | $33.23 | $33.49 | $30.02 | $30.10 | $29.16 | 229,997 |
| 2020-04-09 | $31.00 | $33.02 | $30.49 | $32.91 | $31.88 | 263,968 |
| 2020-04-08 | $29.93 | $30.98 | $29.15 | $30.50 | $29.55 | 335,257 |
| 2020-04-07 | $30.00 | $30.93 | $28.50 | $29.13 | $28.22 | 329,749 |
| 2020-04-06 | $28.47 | $29.40 | $27.93 | $29.17 | $28.26 | 399,343 |
| 2020-04-03 | $27.96 | $28.41 | $26.32 | $27.08 | $26.23 | 190,312 |
| 2020-04-02 | $27.10 | $28.99 | $27.10 | $28.56 | $27.67 | 441,783 |
| 2020-04-01 | $28.10 | $28.57 | $27.03 | $27.38 | $26.52 | 277,677 |
| 2020-03-31 | $27.86 | $29.45 | $27.55 | $29.32 | $28.40 | 499,806 |
| 2020-03-30 | $28.02 | $28.38 | $26.77 | $28.27 | $27.22 | 242,395 |
| 2020-03-27 | $27.94 | $28.59 | $26.75 | $27.65 | $26.63 | 277,276 |
| 2020-03-26 | $26.48 | $28.84 | $26.03 | $28.56 | $27.50 | 245,031 |
| 2020-03-25 | $27.51 | $27.64 | $25.94 | $26.14 | $25.17 | 274,010 |
| 2020-03-24 | $26.90 | $27.60 | $25.96 | $27.34 | $26.33 | 333,030 |
| 2020-03-23 | $27.10 | $27.10 | $24.81 | $25.38 | $24.44 | 309,182 |
| 2020-03-20 | $30.92 | $31.95 | $26.61 | $26.90 | $25.90 | 496,761 |
| 2020-03-19 | $28.27 | $31.62 | $27.02 | $31.06 | $29.91 | 452,991 |
| 2020-03-18 | $27.53 | $29.25 | $26.18 | $28.88 | $27.81 | 504,820 |
| 2020-03-17 | $25.06 | $29.16 | $21.76 | $29.13 | $28.05 | 628,264 |
| 2020-03-16 | $26.00 | $27.77 | $25.01 | $25.08 | $24.15 | 420,453 |
| 2020-03-13 | $26.71 | $28.91 | $26.00 | $28.86 | $27.79 | 349,792 |
| 2020-03-12 | $26.69 | $27.53 | $24.82 | $25.74 | $24.79 | 418,640 |
| 2020-03-11 | $30.04 | $30.77 | $28.11 | $28.45 | $27.40 | 285,235 |
| 2020-03-10 | $31.08 | $31.39 | $29.37 | $31.14 | $29.99 | 298,390 |
| 2020-03-09 | $30.54 | $31.52 | $29.13 | $30.04 | $28.93 | 215,359 |
| 2020-03-06 | $32.20 | $33.26 | $31.56 | $33.10 | $31.87 | 234,829 |
| 2020-03-05 | $34.49 | $34.75 | $33.38 | $33.68 | $32.43 | 326,445 |
| 2020-03-04 | $35.35 | $35.66 | $34.20 | $35.60 | $34.28 | 214,843 |
| 2020-03-03 | $35.75 | $36.97 | $34.37 | $34.87 | $33.58 | 217,862 |
| 2020-03-02 | $34.55 | $35.84 | $34.17 | $35.84 | $34.51 | 162,264 |
| 2020-02-28 | $34.83 | $35.86 | $33.90 | $34.55 | $33.27 | 467,147 |
| 2020-02-27 | $36.35 | $37.80 | $36.00 | $36.01 | $34.68 | 293,630 |
| 2020-02-26 | $37.67 | $37.81 | $36.82 | $37.08 | $35.71 | 226,442 |
| 2020-02-25 | $38.70 | $39.07 | $37.28 | $37.36 | $35.98 | 198,032 |
| 2020-02-24 | $39.12 | $39.42 | $38.42 | $38.68 | $37.25 | 234,018 |
| 2020-02-21 | $40.37 | $40.37 | $39.67 | $40.17 | $38.68 | 821,006 |
| 2020-02-20 | $39.76 | $40.53 | $39.76 | $40.47 | $38.97 | 189,657 |
| 2020-02-19 | $39.74 | $40.11 | $39.74 | $39.92 | $38.44 | 152,974 |
| 2020-02-18 | $40.05 | $40.21 | $39.21 | $39.61 | $38.14 | 135,461 |
| 2020-02-14 | $40.80 | $40.80 | $40.01 | $40.10 | $38.62 | 220,576 |
| 2020-02-13 | $40.20 | $40.90 | $40.20 | $40.80 | $39.29 | 222,349 |
| 2020-02-12 | $40.13 | $40.56 | $40.12 | $40.30 | $38.81 | 235,837 |
| 2020-02-11 | $39.68 | $40.33 | $39.60 | $40.12 | $38.64 | 232,439 |
| 2020-02-10 | $39.00 | $39.34 | $38.93 | $39.34 | $37.88 | 143,924 |
| 2020-02-07 | $39.35 | $39.71 | $38.98 | $39.12 | $37.67 | 129,296 |
| 2020-02-06 | $39.72 | $39.76 | $39.25 | $39.48 | $38.02 | 239,488 |
| 2020-02-05 | $38.87 | $39.60 | $38.64 | $39.50 | $38.04 | 214,369 |
| 2020-02-04 | $38.00 | $38.54 | $37.86 | $38.53 | $37.10 | 202,444 |
| 2020-02-03 | $37.06 | $37.55 | $36.92 | $37.54 | $36.15 | 190,170 |
| 2020-01-31 | $37.18 | $37.18 | $36.62 | $36.75 | $35.39 | 197,279 |
| 2020-01-30 | $36.68 | $37.47 | $36.63 | $37.45 | $36.06 | 127,372 |
| 2020-01-29 | $37.79 | $37.79 | $36.93 | $36.94 | $35.57 | 194,489 |
| 2020-01-28 | $37.64 | $37.85 | $37.40 | $37.65 | $36.26 | 162,726 |
| 2020-01-27 | $37.30 | $37.93 | $37.14 | $37.41 | $36.03 | 176,690 |
| 2020-01-24 | $39.08 | $39.35 | $37.85 | $38.08 | $36.67 | 243,762 |
| 2020-01-23 | $39.11 | $40.05 | $38.71 | $38.82 | $37.38 | 498,812 |
| 2020-01-22 | $37.46 | $40.50 | $37.39 | $40.21 | $38.72 | 691,187 |
| 2020-01-21 | $36.83 | $36.83 | $36.21 | $36.26 | $34.92 | 101,904 |
| 2020-01-17 | $37.47 | $37.50 | $36.86 | $36.95 | $35.58 | 111,690 |
| 2020-01-16 | $37.11 | $37.44 | $36.71 | $37.13 | $35.76 | 154,731 |
| 2020-01-15 | $36.71 | $37.00 | $36.60 | $36.86 | $35.50 | 167,043 |
| 2020-01-14 | $36.73 | $36.97 | $36.46 | $36.91 | $35.54 | 134,837 |
| 2020-01-13 | $36.47 | $36.89 | $36.20 | $36.85 | $35.49 | 98,343 |
| 2020-01-10 | $36.88 | $36.98 | $36.35 | $36.45 | $35.10 | 83,436 |
| 2020-01-09 | $37.09 | $37.13 | $36.57 | $36.66 | $35.30 | 85,655 |
| 2020-01-08 | $36.41 | $36.94 | $36.41 | $36.83 | $35.47 | 115,044 |
| 2020-01-07 | $36.72 | $36.76 | $36.19 | $36.35 | $35.00 | 80,281 |
| 2020-01-06 | $36.87 | $37.10 | $36.51 | $36.99 | $35.62 | 83,329 |
| 2020-01-03 | $37.08 | $37.45 | $36.75 | $37.27 | $35.89 | 186,154 |
| 2020-01-02 | $37.78 | $37.78 | $37.23 | $37.58 | $36.19 | 108,648 |
| 2019-12-31 | $37.66 | $37.87 | $37.55 | $37.68 | $36.29 | 105,941 |
| 2019-12-30 | $38.00 | $38.14 | $37.77 | $37.92 | $36.35 | 100,240 |
| 2019-12-27 | $37.93 | $38.13 | $37.51 | $37.74 | $36.18 | 109,248 |
| 2019-12-26 | $37.84 | $37.89 | $37.66 | $37.85 | $36.28 | 80,089 |
| 2019-12-24 | $38.02 | $38.07 | $37.68 | $38.04 | $36.46 | 53,257 |
| 2019-12-23 | $38.42 | $38.53 | $37.83 | $38.09 | $36.51 | 96,359 |
| 2019-12-20 | $38.45 | $38.56 | $38.22 | $38.33 | $36.74 | 1,116,952 |
| 2019-12-19 | $38.29 | $38.38 | $37.97 | $38.36 | $36.77 | 107,458 |
| 2019-12-18 | $38.46 | $38.46 | $38.10 | $38.32 | $36.73 | 93,188 |
| 2019-12-17 | $37.91 | $38.30 | $37.85 | $38.28 | $36.69 | 111,687 |
| 2019-12-16 | $37.69 | $38.15 | $37.47 | $37.88 | $36.31 | 146,221 |
| 2019-12-13 | $37.29 | $37.72 | $36.88 | $37.45 | $35.90 | 61,944 |
| 2019-12-12 | $36.94 | $37.91 | $36.81 | $37.63 | $36.07 | 127,566 |
| 2019-12-11 | $36.92 | $37.09 | $36.76 | $36.91 | $35.38 | 55,743 |
| 2019-12-10 | $36.88 | $37.05 | $36.81 | $37.00 | $35.47 | 65,222 |
| 2019-12-09 | $36.75 | $37.07 | $36.75 | $36.89 | $35.36 | 128,533 |
| 2019-12-06 | $37.00 | $37.39 | $36.98 | $36.98 | $35.45 | 118,688 |
| 2019-12-05 | $36.79 | $36.90 | $36.65 | $36.73 | $35.21 | 115,944 |
| 2019-12-04 | $36.39 | $36.82 | $36.39 | $36.62 | $35.10 | 107,366 |
| 2019-12-03 | $35.96 | $36.32 | $35.61 | $36.18 | $34.68 | 105,672 |
| 2019-12-02 | $36.56 | $36.74 | $36.17 | $36.38 | $34.87 | 127,936 |
| 2019-11-29 | $36.44 | $36.76 | $36.35 | $36.36 | $34.85 | 47,640 |
| 2019-11-27 | $36.57 | $36.70 | $36.15 | $36.56 | $35.04 | 69,949 |
| 2019-11-26 | $36.79 | $36.90 | $36.41 | $36.42 | $34.91 | 155,247 |
| 2019-11-25 | $36.50 | $37.15 | $36.45 | $36.95 | $35.42 | 172,475 |
| 2019-11-22 | $36.50 | $36.70 | $36.23 | $36.51 | $35.00 | 131,910 |
| 2019-11-21 | $36.54 | $36.54 | $35.72 | $36.41 | $34.90 | 153,423 |
| 2019-11-20 | $36.00 | $36.46 | $35.93 | $36.32 | $34.81 | 246,085 |
| 2019-11-19 | $36.11 | $36.47 | $35.97 | $36.32 | $34.81 | 82,354 |
| 2019-11-18 | $35.87 | $36.08 | $35.57 | $36.01 | $34.52 | 88,396 |
| 2019-11-15 | $36.39 | $36.39 | $35.93 | $36.10 | $34.60 | 234,430 |
| 2019-11-14 | $36.54 | $36.54 | $36.05 | $36.16 | $34.66 | 131,939 |
| 2019-11-13 | $36.82 | $36.82 | $36.48 | $36.63 | $35.11 | 129,634 |
| 2019-11-12 | $36.94 | $37.08 | $36.55 | $37.02 | $35.49 | 159,880 |
| 2019-11-11 | $36.80 | $36.99 | $36.58 | $36.84 | $35.31 | 121,765 |
| 2019-11-08 | $36.59 | $36.96 | $36.57 | $36.86 | $35.33 | 127,151 |
| 2019-11-07 | $36.59 | $36.81 | $36.49 | $36.80 | $35.27 | 190,804 |
| 2019-11-06 | $36.13 | $36.26 | $35.95 | $36.17 | $34.67 | 139,421 |
| 2019-11-05 | $36.35 | $36.56 | $36.05 | $36.28 | $34.78 | 80,887 |
| 2019-11-04 | $35.97 | $36.11 | $35.65 | $36.05 | $34.56 | 124,803 |
| 2019-11-01 | $35.34 | $35.55 | $35.21 | $35.49 | $34.02 | 123,934 |
| 2019-10-31 | $35.00 | $35.02 | $34.57 | $35.00 | $33.55 | 165,249 |
| 2019-10-30 | $35.20 | $35.20 | $34.75 | $35.00 | $33.55 | 124,328 |
| 2019-10-29 | $34.90 | $35.42 | $34.89 | $35.22 | $33.76 | 141,614 |
| 2019-10-28 | $34.98 | $35.36 | $34.85 | $35.26 | $33.80 | 73,715 |
| 2019-10-25 | $34.40 | $35.10 | $34.40 | $34.83 | $33.39 | 81,422 |
| 2019-10-24 | $35.13 | $35.13 | $34.45 | $34.62 | $33.18 | 87,284 |
| 2019-10-23 | $35.24 | $35.29 | $34.85 | $35.21 | $33.75 | 100,397 |
| 2019-10-22 | $35.59 | $35.59 | $33.14 | $35.32 | $33.86 | 201,719 |
| 2019-10-21 | $33.82 | $34.34 | $33.82 | $33.90 | $32.49 | 96,610 |
| 2019-10-18 | $33.23 | $33.70 | $33.23 | $33.50 | $32.11 | 68,687 |
| 2019-10-17 | $33.44 | $33.57 | $33.06 | $33.44 | $32.05 | 102,365 |
| 2019-10-16 | $33.41 | $33.83 | $33.13 | $33.24 | $31.86 | 69,702 |
| 2019-10-15 | $33.08 | $33.72 | $32.84 | $33.44 | $32.05 | 64,841 |
| 2019-10-14 | $32.92 | $33.21 | $32.64 | $33.00 | $31.63 | 47,291 |
| 2019-10-11 | $33.00 | $33.65 | $32.98 | $33.13 | $31.76 | 114,376 |
| 2019-10-10 | $32.34 | $32.89 | $32.34 | $32.52 | $31.17 | 93,929 |
| 2019-10-09 | $32.30 | $32.52 | $31.98 | $32.37 | $31.03 | 69,359 |
| 2019-10-08 | $32.24 | $32.33 | $31.84 | $31.88 | $30.56 | 86,405 |
| 2019-10-07 | $32.40 | $32.91 | $32.24 | $32.69 | $31.33 | 155,425 |
| 2019-10-04 | $31.92 | $32.49 | $31.87 | $32.44 | $31.09 | 66,154 |
| 2019-10-03 | $31.91 | $32.06 | $31.39 | $32.00 | $30.67 | 62,560 |
| 2019-10-02 | $31.97 | $32.33 | $31.75 | $32.02 | $30.69 | 102,761 |
| 2019-10-01 | $33.46 | $33.65 | $32.21 | $32.39 | $31.05 | 90,048 |
| 2019-09-30 | $33.67 | $33.67 | $33.10 | $33.15 | $31.78 | 119,439 |
| 2019-09-27 | $33.46 | $33.80 | $33.37 | $33.59 | $32.05 | 70,966 |
| 2019-09-26 | $33.60 | $33.66 | $33.11 | $33.12 | $31.60 | 65,326 |
| 2019-09-25 | $32.83 | $33.60 | $32.83 | $33.55 | $32.01 | 142,106 |
| 2019-09-24 | $33.26 | $33.37 | $32.64 | $32.66 | $31.16 | 125,079 |
| 2019-09-23 | $33.18 | $33.44 | $32.96 | $33.24 | $31.72 | 63,650 |
| 2019-09-20 | $33.57 | $33.89 | $33.05 | $33.30 | $31.78 | 413,242 |
| 2019-09-19 | $33.95 | $34.44 | $33.55 | $33.56 | $32.02 | 104,057 |
| 2019-09-18 | $33.74 | $34.00 | $33.59 | $33.90 | $32.35 | 82,089 |
| 2019-09-17 | $33.66 | $33.90 | $33.34 | $33.84 | $32.29 | 90,628 |
| 2019-09-16 | $33.78 | $34.30 | $33.73 | $33.92 | $32.37 | 103,421 |
| 2019-09-13 | $34.33 | $34.50 | $33.98 | $34.09 | $32.53 | 138,098 |
| 2019-09-12 | $33.48 | $34.21 | $33.09 | $33.97 | $32.41 | 114,873 |
| 2019-09-11 | $32.82 | $33.85 | $32.80 | $33.76 | $32.21 | 128,759 |
| 2019-09-10 | $31.95 | $32.93 | $31.79 | $32.79 | $31.29 | 107,556 |
| 2019-09-09 | $30.86 | $32.04 | $30.85 | $31.93 | $30.47 | 94,444 |
| 2019-09-06 | $31.04 | $31.08 | $30.57 | $30.66 | $29.26 | 74,036 |
| 2019-09-05 | $30.38 | $31.41 | $30.26 | $30.94 | $29.52 | 141,596 |
| 2019-09-04 | $30.11 | $30.11 | $29.74 | $29.92 | $28.55 | 54,498 |
| 2019-09-03 | $30.11 | $30.19 | $29.43 | $29.76 | $28.40 | 119,241 |
| 2019-08-30 | $30.93 | $30.94 | $30.37 | $30.40 | $29.01 | 112,240 |
| 2019-08-29 | $30.11 | $30.82 | $30.10 | $30.62 | $29.22 | 137,748 |
| 2019-08-28 | $29.17 | $30.14 | $29.17 | $29.77 | $28.41 | 77,974 |
| 2019-08-27 | $30.33 | $30.33 | $29.23 | $29.25 | $27.91 | 124,579 |
| 2019-08-26 | $29.74 | $30.11 | $29.45 | $30.07 | $28.69 | 118,520 |
| 2019-08-23 | $30.27 | $30.72 | $29.21 | $29.30 | $27.96 | 164,251 |
| 2019-08-22 | $30.82 | $30.82 | $30.41 | $30.41 | $29.02 | 68,471 |
| 2019-08-21 | $30.76 | $30.76 | $30.41 | $30.64 | $29.24 | 76,400 |
| 2019-08-20 | $30.63 | $30.75 | $30.36 | $30.43 | $29.04 | 68,786 |
| 2019-08-19 | $31.00 | $31.18 | $30.75 | $30.77 | $29.36 | 91,876 |
| 2019-08-16 | $29.96 | $30.68 | $29.96 | $30.60 | $29.20 | 76,800 |
| 2019-08-15 | $30.15 | $30.39 | $29.66 | $29.77 | $28.41 | 69,970 |
| 2019-08-14 | $30.15 | $30.60 | $29.77 | $30.10 | $28.72 | 103,482 |
| 2019-08-13 | $30.41 | $31.56 | $30.41 | $30.95 | $29.53 | 125,917 |
| 2019-08-12 | $30.52 | $30.72 | $30.38 | $30.44 | $29.05 | 103,900 |
| 2019-08-09 | $31.26 | $31.26 | $30.73 | $30.78 | $29.37 | 142,080 |
| 2019-08-08 | $30.98 | $31.48 | $30.63 | $31.31 | $29.88 | 128,280 |
| 2019-08-07 | $30.63 | $30.74 | $30.00 | $30.63 | $29.23 | 109,025 |
| 2019-08-06 | $31.09 | $31.23 | $30.43 | $31.16 | $29.73 | 127,371 |
| 2019-08-05 | $31.41 | $31.41 | $30.45 | $30.93 | $29.51 | 153,154 |
| 2019-08-02 | $32.44 | $32.64 | $31.55 | $32.00 | $30.54 | 113,223 |
| 2019-08-01 | $33.81 | $34.32 | $32.44 | $32.58 | $31.09 | 161,714 |
| 2019-07-31 | $34.09 | $34.59 | $33.88 | $34.06 | $32.50 | 179,546 |
| 2019-07-30 | $33.37 | $34.16 | $33.37 | $34.13 | $32.57 | 144,533 |
| 2019-07-29 | $34.18 | $34.40 | $33.56 | $33.64 | $32.10 | 67,855 |
| 2019-07-26 | $33.28 | $34.24 | $33.28 | $34.20 | $32.63 | 103,996 |
| 2019-07-25 | $33.71 | $33.91 | $33.15 | $33.30 | $31.78 | 83,756 |
| 2019-07-24 | $32.56 | $33.72 | $32.56 | $33.66 | $32.12 | 117,870 |
| 2019-07-23 | $32.57 | $32.86 | $32.41 | $32.81 | $31.31 | 85,003 |
| 2019-07-22 | $32.98 | $33.04 | $32.40 | $32.46 | $30.97 | 70,411 |
| 2019-07-19 | $33.02 | $33.24 | $32.91 | $33.00 | $31.49 | 189,560 |
| 2019-07-18 | $32.71 | $33.65 | $32.70 | $33.06 | $31.55 | 169,636 |
| 2019-07-17 | $32.43 | $32.79 | $32.22 | $32.73 | $31.23 | 132,567 |
| 2019-07-16 | $31.50 | $33.31 | $31.50 | $32.41 | $30.93 | 241,293 |
| 2019-07-15 | $34.13 | $34.14 | $32.61 | $32.87 | $31.37 | 137,464 |
| 2019-07-12 | $33.42 | $33.88 | $33.19 | $33.70 | $32.16 | 110,632 |
| 2019-07-11 | $33.12 | $33.43 | $32.97 | $33.29 | $31.77 | 69,967 |
| 2019-07-10 | $33.80 | $33.98 | $33.13 | $33.16 | $31.64 | 91,828 |
| 2019-07-09 | $33.42 | $33.81 | $33.24 | $33.76 | $32.21 | 77,410 |
| 2019-07-08 | $34.08 | $34.36 | $33.62 | $33.74 | $32.20 | 85,104 |
| 2019-07-05 | $34.15 | $34.45 | $34.11 | $34.38 | $32.81 | 64,555 |
| 2019-07-03 | $33.77 | $34.12 | $33.70 | $34.06 | $32.50 | 49,689 |
| 2019-07-02 | $34.49 | $34.51 | $33.34 | $33.64 | $32.10 | 119,757 |
| 2019-07-01 | $34.40 | $34.83 | $34.08 | $34.64 | $33.05 | 153,086 |
| 2019-06-28 | $33.83 | $34.60 | $33.83 | $34.26 | $32.69 | 695,781 |
| 2019-06-27 | $33.06 | $33.80 | $32.98 | $33.72 | $32.04 | 213,111 |
| 2019-06-26 | $32.79 | $33.25 | $32.59 | $33.01 | $31.36 | 156,961 |
| 2019-06-25 | $32.15 | $32.80 | $32.00 | $32.72 | $31.09 | 138,908 |
| 2019-06-24 | $32.82 | $32.85 | $32.05 | $32.08 | $30.48 | 168,985 |
| 2019-06-21 | $32.98 | $33.42 | $32.12 | $32.53 | $30.91 | 369,953 |
| 2019-06-20 | $33.52 | $33.52 | $32.75 | $33.21 | $31.55 | 65,526 |
| 2019-06-19 | $33.69 | $33.93 | $33.09 | $33.18 | $31.52 | 125,050 |
| 2019-06-18 | $32.82 | $33.52 | $32.82 | $33.50 | $31.83 | 229,211 |
| 2019-06-17 | $32.87 | $33.27 | $32.56 | $32.60 | $30.97 | 100,658 |
| 2019-06-14 | $32.41 | $32.94 | $32.37 | $32.90 | $31.26 | 106,101 |
| 2019-06-13 | $32.51 | $32.75 | $32.09 | $32.37 | $30.75 | 83,463 |
| 2019-06-12 | $32.26 | $32.64 | $32.06 | $32.41 | $30.79 | 56,074 |
| 2019-06-11 | $32.50 | $32.57 | $32.03 | $32.30 | $30.69 | 72,293 |
| 2019-06-10 | $31.76 | $32.90 | $31.76 | $32.26 | $30.65 | 97,557 |
| 2019-06-07 | $32.12 | $32.27 | $31.54 | $31.60 | $30.02 | 92,624 |
| 2019-06-06 | $32.28 | $32.57 | $31.71 | $32.21 | $30.60 | 54,139 |
| 2019-06-05 | $32.78 | $32.78 | $32.03 | $32.40 | $30.78 | 55,654 |
| 2019-06-04 | $32.02 | $32.87 | $32.02 | $32.85 | $31.21 | 74,826 |
| 2019-06-03 | $31.30 | $31.95 | $31.28 | $31.61 | $30.03 | 143,493 |
| 2019-05-31 | $31.94 | $32.00 | $31.22 | $31.34 | $29.77 | 93,522 |
| 2019-05-30 | $32.71 | $32.91 | $31.90 | $32.21 | $30.60 | 62,314 |
| 2019-05-29 | $32.49 | $32.82 | $32.23 | $32.67 | $31.04 | 77,646 |
| 2019-05-28 | $32.90 | $33.06 | $32.52 | $32.56 | $30.93 | 61,691 |
| 2019-05-24 | $32.33 | $32.98 | $32.33 | $32.94 | $31.29 | 45,405 |
| 2019-05-23 | $32.93 | $32.93 | $31.92 | $32.11 | $30.51 | 110,017 |
| 2019-05-22 | $33.53 | $33.65 | $33.09 | $33.27 | $31.61 | 56,731 |
| 2019-05-21 | $33.58 | $33.78 | $33.50 | $33.65 | $31.97 | 59,127 |
| 2019-05-20 | $33.00 | $33.63 | $33.00 | $33.44 | $31.77 | 47,032 |
| 2019-05-17 | $32.92 | $33.59 | $32.92 | $33.04 | $31.39 | 68,680 |
| 2019-05-16 | $33.23 | $33.67 | $33.19 | $33.26 | $31.60 | 42,437 |
| 2019-05-15 | $33.04 | $33.15 | $32.52 | $33.13 | $31.48 | 58,886 |
| 2019-05-14 | $32.55 | $33.40 | $32.44 | $33.33 | $31.67 | 129,824 |
| 2019-05-13 | $33.57 | $33.73 | $32.30 | $32.39 | $30.77 | 141,642 |
| 2019-05-10 | $33.87 | $34.15 | $33.39 | $34.11 | $32.41 | 104,266 |
| 2019-05-09 | $33.64 | $34.14 | $33.36 | $33.98 | $32.28 | 68,890 |
| 2019-05-08 | $34.08 | $34.44 | $33.83 | $33.90 | $32.21 | 110,670 |
| 2019-05-07 | $34.43 | $34.52 | $33.81 | $34.07 | $32.37 | 105,295 |
| 2019-05-06 | $34.07 | $34.87 | $33.55 | $34.81 | $33.07 | 148,628 |
| 2019-05-03 | $34.00 | $34.50 | $33.87 | $34.48 | $32.76 | 135,867 |
| 2019-05-02 | $33.44 | $34.03 | $33.44 | $33.83 | $32.14 | 64,302 |
| 2019-05-01 | $33.98 | $34.23 | $33.39 | $33.45 | $31.78 | 345,258 |
| 2019-04-30 | $34.32 | $34.34 | $33.85 | $33.94 | $32.25 | 147,161 |
| 2019-04-29 | $34.12 | $34.56 | $33.98 | $34.20 | $32.49 | 119,651 |
| 2019-04-26 | $33.88 | $34.16 | $33.37 | $33.99 | $32.29 | 92,451 |
| 2019-04-25 | $33.63 | $33.90 | $33.36 | $33.80 | $32.11 | 138,760 |
| 2019-04-24 | $33.62 | $33.91 | $33.40 | $33.79 | $32.10 | 152,455 |
| 2019-04-23 | $33.00 | $33.73 | $32.85 | $33.66 | $31.98 | 157,548 |
| 2019-04-22 | $33.54 | $33.72 | $32.73 | $32.97 | $31.32 | 116,616 |
| 2019-04-18 | $34.45 | $34.47 | $33.46 | $33.58 | $31.90 | 147,540 |
| 2019-04-17 | $34.67 | $34.89 | $34.33 | $34.58 | $32.85 | 164,530 |
| 2019-04-16 | $35.43 | $35.43 | $33.73 | $34.49 | $32.77 | 647,360 |
| 2019-04-15 | $35.55 | $35.66 | $35.10 | $35.26 | $33.50 | 238,023 |
| 2019-04-12 | $34.91 | $35.42 | $34.68 | $35.36 | $33.59 | 146,592 |
| 2019-04-11 | $34.61 | $34.92 | $34.34 | $34.60 | $32.87 | 135,916 |
| 2019-04-10 | $33.92 | $34.85 | $33.82 | $34.72 | $32.99 | 198,519 |
| 2019-04-09 | $34.20 | $34.34 | $33.74 | $33.80 | $32.11 | 128,398 |
| 2019-04-08 | $34.56 | $34.56 | $34.23 | $34.36 | $32.64 | 79,275 |
| 2019-04-05 | $34.38 | $34.69 | $34.22 | $34.65 | $32.92 | 144,168 |
| 2019-04-04 | $33.88 | $34.41 | $33.88 | $34.34 | $32.63 | 110,954 |
| 2019-04-03 | $34.19 | $34.48 | $33.68 | $33.87 | $32.18 | 118,769 |
| 2019-04-02 | $34.65 | $34.65 | $33.88 | $33.92 | $32.23 | 153,114 |
| 2019-04-01 | $34.00 | $34.73 | $34.00 | $34.66 | $32.93 | 165,839 |
| 2019-03-29 | $33.86 | $34.01 | $33.31 | $33.76 | $32.07 | 166,886 |
| 2019-03-28 | $33.45 | $33.85 | $33.28 | $33.80 | $31.97 | 115,327 |
| 2019-03-27 | $33.07 | $33.53 | $32.72 | $33.36 | $31.55 | 89,219 |
| 2019-03-26 | $32.46 | $33.23 | $32.46 | $33.19 | $31.39 | 124,931 |
| 2019-03-25 | $31.96 | $32.50 | $31.62 | $32.29 | $30.54 | 130,231 |
| 2019-03-22 | $33.02 | $33.08 | $31.85 | $31.95 | $30.22 | 289,909 |
| 2019-03-21 | $33.39 | $33.86 | $33.13 | $33.29 | $31.49 | 135,359 |
| 2019-03-20 | $34.62 | $34.81 | $33.47 | $33.54 | $31.72 | 155,452 |
| 2019-03-19 | $35.31 | $35.31 | $34.58 | $34.64 | $32.76 | 146,067 |
| 2019-03-18 | $34.54 | $35.19 | $34.46 | $35.18 | $33.28 | 110,788 |
| 2019-03-15 | $34.24 | $34.65 | $34.24 | $34.44 | $32.58 | 435,672 |
| 2019-03-14 | $34.34 | $34.51 | $34.17 | $34.24 | $32.39 | 162,026 |
| 2019-03-13 | $34.20 | $34.45 | $34.00 | $34.33 | $32.47 | 193,744 |
| 2019-03-12 | $34.24 | $34.30 | $33.92 | $34.15 | $32.30 | 121,667 |
| 2019-03-11 | $33.80 | $34.28 | $33.62 | $34.16 | $32.31 | 117,008 |
| 2019-03-08 | $33.37 | $33.81 | $33.35 | $33.68 | $31.86 | 127,634 |
| 2019-03-07 | $34.01 | $34.13 | $33.32 | $33.49 | $31.68 | 121,852 |
| 2019-03-06 | $34.79 | $34.83 | $33.89 | $34.12 | $32.27 | 216,546 |
| 2019-03-05 | $35.03 | $35.03 | $34.63 | $34.78 | $32.90 | 102,118 |
| 2019-03-04 | $35.20 | $35.51 | $34.83 | $35.05 | $33.15 | 202,481 |
| 2019-03-01 | $35.24 | $35.30 | $34.63 | $35.20 | $33.29 | 90,049 |
| 2019-02-28 | $34.92 | $35.26 | $34.75 | $34.97 | $33.08 | 141,559 |
| 2019-02-27 | $35.02 | $35.45 | $34.93 | $35.06 | $33.16 | 104,265 |
| 2019-02-26 | $35.57 | $35.77 | $35.00 | $35.03 | $33.13 | 80,615 |
| 2019-02-25 | $36.10 | $36.31 | $35.57 | $35.67 | $33.74 | 120,818 |
| 2019-02-22 | $36.06 | $36.25 | $35.86 | $35.93 | $33.98 | 112,858 |
| 2019-02-21 | $36.31 | $36.31 | $35.90 | $36.05 | $34.10 | 108,618 |
| 2019-02-20 | $35.88 | $36.48 | $35.62 | $36.32 | $34.35 | 147,033 |
| 2019-02-19 | $35.04 | $35.86 | $35.00 | $35.85 | $33.91 | 89,734 |
| 2019-02-15 | $34.20 | $35.24 | $34.20 | $35.24 | $33.33 | 257,176 |
| 2019-02-14 | $34.31 | $34.31 | $33.73 | $34.01 | $32.17 | 181,245 |
| 2019-02-13 | $34.33 | $34.50 | $34.08 | $34.43 | $32.57 | 130,080 |
| 2019-02-12 | $34.19 | $34.54 | $34.02 | $34.29 | $32.43 | 373,469 |
| 2019-02-11 | $33.99 | $34.17 | $33.82 | $34.00 | $32.16 | 296,526 |
| 2019-02-08 | $34.01 | $34.20 | $33.67 | $33.88 | $32.05 | 67,799 |
| 2019-02-07 | $34.00 | $34.37 | $33.85 | $34.09 | $32.24 | 105,895 |
| 2019-02-06 | $34.05 | $34.17 | $33.92 | $33.99 | $32.15 | 93,021 |
| 2019-02-05 | $34.31 | $34.44 | $33.87 | $34.06 | $32.22 | 123,130 |
| 2019-02-04 | $34.03 | $34.31 | $33.73 | $34.29 | $32.43 | 249,799 |
| 2019-02-01 | $33.88 | $34.18 | $33.77 | $34.00 | $32.16 | 60,544 |
| 2019-01-31 | $33.91 | $34.25 | $33.08 | $33.75 | $31.92 | 153,422 |
| 2019-01-30 | $34.35 | $34.69 | $33.93 | $34.06 | $32.22 | 98,389 |
| 2019-01-29 | $34.44 | $34.71 | $34.31 | $34.36 | $32.50 | 80,507 |
| 2019-01-28 | $34.12 | $34.55 | $33.90 | $34.45 | $32.58 | 89,904 |
| 2019-01-25 | $34.42 | $34.79 | $34.10 | $34.28 | $32.42 | 133,406 |
| 2019-01-24 | $33.93 | $34.35 | $33.46 | $34.25 | $32.40 | 199,490 |
| 2019-01-23 | $34.09 | $34.77 | $33.13 | $34.09 | $32.24 | 278,804 |
| 2019-01-22 | $34.52 | $34.67 | $33.96 | $34.09 | $32.24 | 93,185 |
| 2019-01-18 | $34.30 | $34.91 | $34.01 | $34.75 | $32.87 | 104,402 |
| 2019-01-17 | $33.80 | $34.42 | $33.80 | $34.33 | $32.47 | 116,909 |
| 2019-01-16 | $33.50 | $34.02 | $33.50 | $33.96 | $32.12 | 98,281 |
| 2019-01-15 | $33.34 | $33.42 | $32.95 | $33.38 | $31.57 | 112,364 |
| 2019-01-14 | $33.34 | $33.74 | $33.16 | $33.33 | $31.53 | 126,839 |
| 2019-01-11 | $33.53 | $33.69 | $33.25 | $33.37 | $31.56 | 113,598 |
| 2019-01-10 | $33.53 | $33.87 | $33.14 | $33.58 | $31.76 | 86,165 |
| 2019-01-09 | $33.65 | $33.83 | $33.38 | $33.72 | $31.89 | 120,806 |
| 2019-01-08 | $33.46 | $33.46 | $32.87 | $33.43 | $31.62 | 81,081 |
| 2019-01-07 | $32.90 | $33.38 | $32.77 | $33.20 | $31.40 | 74,386 |
| 2019-01-04 | $32.32 | $33.22 | $32.27 | $33.00 | $31.21 | 120,551 |
| 2019-01-03 | $31.99 | $32.55 | $31.83 | $31.97 | $30.24 | 156,742 |
| 2019-01-02 | $31.49 | $32.31 | $31.49 | $32.16 | $30.42 | 128,745 |
| 2018-12-31 | $32.04 | $32.18 | $31.26 | $31.87 | $30.14 | 108,325 |
| 2018-12-28 | $31.50 | $32.50 | $31.41 | $32.01 | $30.14 | 149,685 |
| 2018-12-27 | $31.18 | $31.78 | $30.61 | $31.42 | $29.58 | 162,954 |
| 2018-12-26 | $30.23 | $31.72 | $29.90 | $31.66 | $29.81 | 164,035 |
| 2018-12-24 | $30.33 | $30.96 | $30.06 | $30.10 | $28.34 | 79,108 |
| 2018-12-21 | $31.57 | $31.76 | $30.22 | $30.56 | $28.77 | 1,206,404 |
| 2018-12-20 | $31.63 | $32.29 | $31.34 | $31.45 | $29.61 | 228,124 |
| 2018-12-19 | $33.26 | $33.57 | $31.51 | $31.82 | $29.96 | 202,984 |
| 2018-12-18 | $33.80 | $34.08 | $33.16 | $33.39 | $31.43 | 186,266 |
| 2018-12-17 | $33.42 | $33.94 | $33.25 | $33.48 | $31.52 | 145,793 |
| 2018-12-14 | $33.74 | $34.58 | $33.47 | $33.55 | $31.58 | 182,760 |
| 2018-12-13 | $34.98 | $35.10 | $33.81 | $33.92 | $31.93 | 110,789 |
| 2018-12-12 | $35.01 | $35.58 | $34.80 | $34.92 | $32.87 | 172,950 |
| 2018-12-11 | $35.57 | $35.80 | $34.59 | $34.79 | $32.75 | 110,325 |
| 2018-12-10 | $35.74 | $35.74 | $34.52 | $34.97 | $32.92 | 162,603 |
| 2018-12-07 | $36.14 | $36.82 | $35.55 | $35.74 | $33.65 | 97,343 |
| 2018-12-06 | $36.31 | $36.89 | $35.25 | $36.13 | $34.01 | 231,594 |
| 2018-12-04 | $39.27 | $39.27 | $36.66 | $36.76 | $34.61 | 207,021 |
| 2018-12-03 | $39.72 | $39.72 | $39.02 | $39.49 | $37.18 | 190,591 |
| 2018-11-30 | $38.75 | $39.50 | $38.74 | $39.37 | $37.06 | 160,029 |
| 2018-11-29 | $38.40 | $39.05 | $38.20 | $38.75 | $36.48 | 124,669 |
| 2018-11-28 | $37.79 | $38.66 | $37.29 | $38.64 | $36.38 | 92,257 |
| 2018-11-27 | $37.72 | $38.03 | $37.49 | $37.75 | $35.54 | 89,081 |
| 2018-11-26 | $37.27 | $38.01 | $36.94 | $37.91 | $35.69 | 122,327 |
| 2018-11-23 | $36.64 | $37.38 | $36.64 | $36.99 | $34.82 | 70,515 |
| 2018-11-21 | $36.62 | $37.50 | $36.33 | $36.91 | $34.75 | 117,432 |
| 2018-11-20 | $36.73 | $37.22 | $36.21 | $36.61 | $34.47 | 104,601 |
| 2018-11-19 | $37.75 | $38.11 | $36.97 | $37.02 | $34.85 | 148,708 |
| 2018-11-16 | $37.28 | $37.86 | $37.17 | $37.75 | $35.54 | 499,001 |
| 2018-11-15 | $36.39 | $37.60 | $36.28 | $37.53 | $35.33 | 178,163 |
| 2018-11-14 | $37.62 | $37.97 | $36.19 | $36.51 | $34.37 | 121,546 |
| 2018-11-13 | $36.80 | $37.65 | $36.80 | $37.33 | $35.14 | 167,270 |
| 2018-11-12 | $37.03 | $37.41 | $36.69 | $36.70 | $34.55 | 145,903 |
| 2018-11-09 | $37.03 | $37.84 | $36.56 | $37.03 | $34.86 | 156,394 |
| 2018-11-08 | $37.03 | $37.81 | $36.92 | $37.67 | $35.46 | 103,431 |
| 2018-11-07 | $37.00 | $37.24 | $36.33 | $37.13 | $34.96 | 139,156 |
| 2018-11-06 | $36.72 | $37.17 | $36.48 | $36.99 | $34.82 | 90,083 |
| 2018-11-05 | $36.83 | $36.91 | $36.35 | $36.75 | $34.60 | 173,393 |
| 2018-11-02 | $36.68 | $37.07 | $36.33 | $36.82 | $34.66 | 124,223 |
| 2018-11-01 | $36.09 | $36.90 | $36.02 | $36.51 | $34.37 | 139,551 |
| 2018-10-31 | $37.17 | $37.17 | $35.83 | $35.98 | $33.87 | 190,910 |
| 2018-10-30 | $36.85 | $37.03 | $36.37 | $36.79 | $34.64 | 236,762 |
| 2018-10-29 | $36.15 | $36.96 | $36.09 | $36.80 | $34.64 | 220,563 |
| 2018-10-26 | $35.32 | $36.30 | $34.72 | $35.84 | $33.74 | 189,051 |
| 2018-10-25 | $34.57 | $36.01 | $34.56 | $35.74 | $33.65 | 165,418 |
| 2018-10-24 | $35.27 | $35.30 | $34.15 | $34.23 | $32.23 | 235,513 |
| 2018-10-23 | $35.00 | $35.58 | $34.75 | $35.38 | $33.31 | 213,663 |
| 2018-10-22 | $36.71 | $36.71 | $35.07 | $35.31 | $33.24 | 144,317 |
| 2018-10-19 | $36.66 | $37.00 | $36.06 | $36.53 | $34.39 | 240,237 |
| 2018-10-18 | $37.37 | $37.66 | $35.83 | $36.65 | $34.50 | 392,280 |
| 2018-10-17 | $35.86 | $36.00 | $34.93 | $35.76 | $33.67 | 325,179 |
| 2018-10-16 | $36.00 | $36.47 | $35.06 | $35.87 | $33.77 | 168,729 |
| 2018-10-15 | $35.67 | $36.15 | $35.37 | $35.65 | $33.56 | 204,872 |
| 2018-10-12 | $37.03 | $37.03 | $34.61 | $35.49 | $33.41 | 251,576 |
| 2018-10-11 | $37.82 | $38.15 | $36.44 | $36.49 | $34.35 | 340,835 |
| 2018-10-10 | $38.23 | $38.65 | $37.85 | $37.93 | $35.71 | 212,053 |
| 2018-10-09 | $38.19 | $38.68 | $38.11 | $38.20 | $35.96 | 122,466 |
| 2018-10-08 | $38.12 | $38.58 | $37.90 | $38.32 | $36.08 | 89,484 |
| 2018-10-05 | $38.65 | $38.87 | $37.81 | $38.03 | $35.80 | 122,782 |
| 2018-10-04 | $38.97 | $39.30 | $38.50 | $38.57 | $36.31 | 103,982 |
| 2018-10-03 | $38.04 | $39.26 | $37.75 | $38.95 | $36.67 | 319,030 |
| 2018-10-02 | $38.10 | $38.30 | $37.58 | $37.88 | $35.66 | 240,935 |
| 2018-10-01 | $39.21 | $39.43 | $38.13 | $38.17 | $35.93 | 98,741 |
| 2018-09-28 | $38.81 | $39.34 | $38.45 | $39.15 | $36.86 | 179,263 |
| 2018-09-27 | $39.13 | $39.33 | $39.00 | $39.03 | $36.64 | 107,931 |
| 2018-09-26 | $39.74 | $39.74 | $38.98 | $39.04 | $36.65 | 142,227 |
| 2018-09-25 | $40.03 | $40.19 | $39.56 | $39.62 | $37.19 | 79,565 |
| 2018-09-24 | $40.54 | $40.54 | $39.76 | $40.03 | $37.58 | 112,986 |
| 2018-09-21 | $40.85 | $41.24 | $40.42 | $40.70 | $38.21 | 529,539 |
| 2018-09-20 | $40.91 | $41.30 | $40.70 | $40.92 | $38.42 | 183,163 |
| 2018-09-19 | $40.75 | $41.21 | $40.71 | $40.77 | $38.27 | 156,780 |
| 2018-09-18 | $41.19 | $41.33 | $40.82 | $40.86 | $38.36 | 82,766 |
| 2018-09-17 | $41.66 | $41.82 | $40.99 | $41.18 | $38.66 | 87,297 |
| 2018-09-14 | $40.69 | $41.76 | $40.68 | $41.67 | $39.12 | 115,752 |
| 2018-09-13 | $41.26 | $41.38 | $40.56 | $40.70 | $38.21 | 105,529 |
| 2018-09-12 | $42.03 | $42.03 | $41.01 | $41.10 | $38.58 | 110,270 |
| 2018-09-11 | $42.20 | $42.59 | $41.83 | $42.11 | $39.53 | 63,708 |
| 2018-09-10 | $42.83 | $42.95 | $42.30 | $42.35 | $39.76 | 72,889 |
| 2018-09-07 | $42.50 | $42.77 | $42.11 | $42.74 | $40.12 | 109,633 |
| 2018-09-06 | $43.17 | $43.36 | $42.53 | $42.57 | $39.96 | 93,506 |
| 2018-09-05 | $43.14 | $43.42 | $42.91 | $43.18 | $40.54 | 72,043 |
| 2018-09-04 | $42.96 | $43.41 | $42.70 | $43.23 | $40.58 | 57,350 |
| 2018-08-31 | $42.97 | $43.27 | $42.97 | $43.10 | $40.46 | 107,597 |
| 2018-08-30 | $42.91 | $43.57 | $42.84 | $43.16 | $40.52 | 86,308 |
| 2018-08-29 | $43.04 | $43.15 | $42.79 | $43.03 | $40.40 | 66,760 |
| 2018-08-28 | $43.31 | $43.38 | $42.88 | $43.05 | $40.41 | 81,315 |
| 2018-08-27 | $43.27 | $43.63 | $42.94 | $43.24 | $40.59 | 93,865 |
| 2018-08-24 | $43.46 | $43.52 | $43.04 | $43.07 | $40.43 | 113,449 |
| 2018-08-23 | $43.82 | $43.86 | $43.26 | $43.47 | $40.81 | 60,915 |
| 2018-08-22 | $43.82 | $43.91 | $43.32 | $43.81 | $41.13 | 76,567 |
| 2018-08-21 | $43.25 | $44.06 | $43.25 | $43.83 | $41.15 | 145,810 |
| 2018-08-20 | $43.55 | $43.79 | $42.97 | $43.14 | $40.50 | 113,517 |
| 2018-08-17 | $43.16 | $43.58 | $42.99 | $43.54 | $40.87 | 88,936 |
| 2018-08-16 | $42.39 | $43.48 | $42.39 | $43.30 | $40.65 | 105,421 |
| 2018-08-15 | $42.67 | $42.84 | $42.08 | $42.28 | $39.69 | 44,110 |
| 2018-08-14 | $42.35 | $43.09 | $42.35 | $42.79 | $40.17 | 57,294 |
| 2018-08-13 | $42.22 | $42.66 | $42.09 | $42.26 | $39.67 | 153,900 |
| 2018-08-10 | $42.15 | $42.48 | $41.74 | $42.22 | $39.64 | 49,936 |
| 2018-08-09 | $42.53 | $42.58 | $42.03 | $42.42 | $39.82 | 86,770 |
| 2018-08-08 | $42.12 | $42.69 | $41.88 | $42.52 | $39.92 | 48,433 |
| 2018-08-07 | $42.36 | $42.69 | $42.12 | $42.13 | $39.55 | 41,759 |
| 2018-08-06 | $42.18 | $42.39 | $42.01 | $42.18 | $39.60 | 52,265 |
| 2018-08-03 | $43.12 | $43.36 | $42.05 | $42.27 | $39.68 | 70,806 |
| 2018-08-02 | $42.37 | $43.19 | $42.37 | $43.11 | $40.47 | 67,562 |
| 2018-08-01 | $42.39 | $42.78 | $42.18 | $42.61 | $40.00 | 94,875 |
| 2018-07-31 | $42.13 | $42.33 | $41.36 | $42.25 | $39.66 | 138,290 |
| 2018-07-30 | $42.11 | $42.59 | $42.04 | $42.08 | $39.50 | 84,644 |
| 2018-07-27 | $42.03 | $42.13 | $41.63 | $42.01 | $39.44 | 119,866 |
| 2018-07-26 | $41.25 | $41.95 | $41.25 | $41.92 | $39.35 | 112,734 |
| 2018-07-25 | $41.34 | $41.69 | $40.80 | $41.14 | $38.62 | 78,814 |
| 2018-07-24 | $42.10 | $42.38 | $41.35 | $41.50 | $38.96 | 119,802 |
| 2018-07-23 | $41.22 | $42.25 | $41.01 | $42.08 | $39.50 | 147,445 |
| 2018-07-20 | $42.11 | $43.90 | $41.45 | $41.50 | $38.96 | 255,758 |
| 2018-07-19 | $43.30 | $43.82 | $42.83 | $43.42 | $40.76 | 346,839 |
| 2018-07-18 | $43.03 | $43.50 | $42.95 | $43.47 | $40.81 | 76,607 |
| 2018-07-17 | $42.91 | $43.42 | $42.74 | $43.14 | $40.50 | 70,904 |
| 2018-07-16 | $42.89 | $43.08 | $42.07 | $42.93 | $40.30 | 62,349 |
| 2018-07-13 | $42.68 | $42.88 | $42.27 | $42.66 | $40.05 | 74,021 |
| 2018-07-12 | $43.41 | $44.03 | $42.28 | $42.84 | $40.22 | 65,779 |
| 2018-07-11 | $43.22 | $44.95 | $43.05 | $43.27 | $40.62 | 56,131 |
| 2018-07-10 | $44.21 | $44.21 | $43.06 | $43.43 | $40.77 | 63,709 |
| 2018-07-09 | $43.36 | $44.19 | $43.27 | $44.09 | $41.39 | 67,799 |
| 2018-07-06 | $42.78 | $43.42 | $42.78 | $43.27 | $40.62 | 63,012 |
| 2018-07-05 | $42.73 | $42.89 | $42.42 | $42.86 | $40.24 | 70,354 |
| 2018-07-03 | $42.72 | $42.84 | $42.44 | $42.54 | $39.94 | 37,086 |
| 2018-07-02 | $41.52 | $42.68 | $41.52 | $42.62 | $40.01 | 88,459 |
| 2018-06-29 | $42.69 | $42.88 | $41.69 | $41.73 | $39.18 | 102,191 |
| 2018-06-28 | $42.43 | $42.74 | $42.14 | $42.44 | $39.74 | 77,283 |
| 2018-06-27 | $43.52 | $43.52 | $42.40 | $42.41 | $39.71 | 83,417 |
| 2018-06-26 | $43.71 | $43.73 | $43.12 | $43.50 | $40.73 | 71,685 |
| 2018-06-25 | $43.83 | $43.83 | $43.19 | $43.54 | $40.77 | 87,608 |
| 2018-06-22 | $44.56 | $44.60 | $43.67 | $44.09 | $41.28 | 309,908 |
| 2018-06-21 | $44.64 | $44.75 | $44.03 | $44.35 | $41.53 | 86,216 |
| 2018-06-20 | $44.56 | $44.74 | $44.30 | $44.59 | $41.75 | 71,365 |
| 2018-06-19 | $43.27 | $44.48 | $42.58 | $44.37 | $41.54 | 120,200 |
| 2018-06-18 | $42.99 | $43.90 | $42.74 | $43.80 | $41.01 | 127,095 |
| 2018-06-15 | $42.99 | $43.27 | $42.54 | $43.14 | $40.39 | 230,977 |
| 2018-06-14 | $43.42 | $43.42 | $42.60 | $43.08 | $40.34 | 213,832 |
| 2018-06-13 | $43.67 | $43.67 | $43.09 | $43.22 | $40.47 | 151,749 |
| 2018-06-12 | $44.02 | $44.05 | $43.28 | $43.48 | $40.71 | 73,893 |
| 2018-06-11 | $44.63 | $44.71 | $43.77 | $44.02 | $41.22 | 64,747 |
| 2018-06-08 | $44.10 | $44.85 | $44.00 | $44.47 | $41.64 | 109,530 |
| 2018-06-07 | $44.53 | $44.72 | $44.11 | $44.39 | $41.56 | 78,065 |
| 2018-06-06 | $43.74 | $44.45 | $43.74 | $44.43 | $41.60 | 139,715 |
| 2018-06-05 | $43.01 | $43.63 | $42.84 | $43.60 | $40.82 | 288,060 |
| 2018-06-04 | $42.73 | $43.46 | $42.62 | $43.28 | $40.52 | 172,976 |
| 2018-06-01 | $42.29 | $42.80 | $42.26 | $42.50 | $39.79 | 134,165 |
| 2018-05-31 | $42.39 | $42.70 | $41.92 | $42.01 | $39.33 | 107,252 |
| 2018-05-30 | $42.29 | $42.69 | $42.21 | $42.49 | $39.78 | 131,324 |
| 2018-05-29 | $42.44 | $42.64 | $41.77 | $41.95 | $39.28 | 154,963 |
| 2018-05-25 | $42.92 | $43.25 | $42.52 | $42.71 | $39.99 | 191,884 |
| 2018-05-24 | $43.36 | $43.36 | $42.53 | $43.19 | $40.44 | 222,858 |
| 2018-05-23 | $43.61 | $43.81 | $43.31 | $43.54 | $40.77 | 74,054 |
| 2018-05-22 | $43.64 | $44.28 | $43.47 | $43.67 | $40.89 | 116,679 |
| 2018-05-21 | $43.26 | $43.83 | $43.26 | $43.68 | $40.90 | 109,108 |
| 2018-05-18 | $43.66 | $43.66 | $43.14 | $43.18 | $40.43 | 113,261 |
| 2018-05-17 | $43.13 | $43.73 | $42.97 | $43.46 | $40.69 | 107,176 |
| 2018-05-16 | $42.91 | $43.39 | $42.71 | $43.08 | $40.34 | 136,219 |
| 2018-05-15 | $42.57 | $43.29 | $42.57 | $42.86 | $40.13 | 104,444 |
| 2018-05-14 | $43.63 | $43.84 | $42.36 | $42.58 | $39.87 | 188,956 |
| 2018-05-11 | $43.58 | $43.86 | $43.20 | $43.62 | $40.84 | 64,360 |
| 2018-05-10 | $43.48 | $43.89 | $43.14 | $43.56 | $40.79 | 93,955 |
| 2018-05-09 | $43.00 | $43.74 | $42.76 | $43.56 | $40.79 | 118,539 |
| 2018-05-08 | $42.46 | $43.04 | $42.46 | $43.03 | $40.29 | 209,413 |
| 2018-05-07 | $42.12 | $42.63 | $41.61 | $42.50 | $39.79 | 246,750 |
| 2018-05-04 | $41.14 | $42.40 | $41.05 | $41.93 | $39.26 | 81,328 |
| 2018-05-03 | $41.95 | $42.02 | $41.17 | $41.37 | $38.74 | 82,125 |
| 2018-05-02 | $42.06 | $42.50 | $41.74 | $42.16 | $39.48 | 217,099 |
| 2018-05-01 | $41.94 | $42.28 | $41.15 | $42.16 | $39.48 | 112,590 |
| 2018-04-30 | $42.94 | $43.16 | $41.96 | $41.96 | $39.29 | 237,059 |
| 2018-04-27 | $43.11 | $43.43 | $42.71 | $42.86 | $40.13 | 71,671 |
| 2018-04-26 | $43.14 | $43.41 | $42.91 | $43.04 | $40.30 | 44,808 |
| 2018-04-25 | $43.09 | $43.56 | $42.96 | $43.13 | $40.38 | 83,401 |
| 2018-04-24 | $43.62 | $44.00 | $42.99 | $43.31 | $40.55 | 180,686 |
| 2018-04-23 | $43.17 | $43.74 | $43.02 | $43.45 | $40.68 | 89,093 |
| 2018-04-20 | $42.81 | $43.12 | $42.64 | $42.98 | $40.24 | 134,153 |
| 2018-04-19 | $43.10 | $43.43 | $42.69 | $42.96 | $40.22 | 118,668 |
| 2018-04-18 | $43.83 | $43.83 | $42.99 | $43.13 | $40.38 | 164,570 |
| 2018-04-17 | $42.50 | $43.99 | $41.87 | $43.62 | $40.84 | 210,324 |
| 2018-04-16 | $41.63 | $42.40 | $41.20 | $42.07 | $39.39 | 160,595 |
| 2018-04-13 | $42.27 | $42.27 | $41.15 | $41.25 | $38.62 | 96,123 |
| 2018-04-12 | $41.60 | $42.25 | $41.29 | $41.91 | $39.24 | 61,279 |
| 2018-04-11 | $41.28 | $41.80 | $40.92 | $41.32 | $38.69 | 65,958 |
| 2018-04-10 | $41.34 | $41.72 | $40.86 | $41.55 | $38.90 | 228,173 |
| 2018-04-09 | $40.86 | $41.47 | $40.32 | $40.77 | $38.17 | 299,484 |
| 2018-04-06 | $41.47 | $41.63 | $40.11 | $40.56 | $37.98 | 135,612 |
| 2018-04-05 | $41.59 | $41.91 | $41.12 | $41.82 | $39.16 | 91,600 |
| 2018-04-04 | $40.14 | $41.51 | $40.14 | $41.26 | $38.63 | 131,798 |
| 2018-04-03 | $40.51 | $40.88 | $40.16 | $40.75 | $38.16 | 299,723 |
| 2018-04-02 | $40.81 | $41.28 | $39.93 | $40.28 | $37.71 | 145,641 |
| 2018-03-29 | $41.08 | $41.35 | $40.76 | $40.82 | $38.22 | 168,441 |
| 2018-03-28 | $40.89 | $41.35 | $40.29 | $41.08 | $38.36 | 117,600 |
| 2018-03-27 | $41.60 | $41.70 | $40.62 | $40.79 | $38.09 | 191,995 |
| 2018-03-26 | $40.99 | $41.65 | $40.17 | $41.49 | $38.74 | 161,039 |
| 2018-03-23 | $42.25 | $42.79 | $40.20 | $40.26 | $37.59 | 206,522 |
| 2018-03-22 | $43.22 | $43.26 | $41.86 | $41.89 | $39.12 | 186,490 |
| 2018-03-21 | $43.70 | $43.97 | $43.37 | $43.70 | $40.81 | 70,732 |
| 2018-03-20 | $44.21 | $44.21 | $43.52 | $43.68 | $40.79 | 87,328 |
| 2018-03-19 | $44.17 | $44.26 | $43.28 | $44.11 | $41.19 | 84,268 |
| 2018-03-16 | $43.62 | $44.44 | $43.60 | $44.29 | $41.36 | 481,785 |
| 2018-03-15 | $43.22 | $43.67 | $42.82 | $43.62 | $40.73 | 90,379 |
| 2018-03-14 | $44.00 | $44.00 | $43.04 | $43.07 | $40.22 | 99,441 |
| 2018-03-13 | $44.25 | $44.42 | $43.59 | $43.74 | $40.84 | 88,021 |
| 2018-03-12 | $43.69 | $44.28 | $43.30 | $44.18 | $41.26 | 171,002 |
| 2018-03-09 | $42.94 | $43.75 | $42.48 | $43.70 | $40.81 | 114,052 |
| 2018-03-08 | $43.35 | $43.69 | $42.37 | $42.59 | $39.77 | 109,494 |
| 2018-03-07 | $42.25 | $43.41 | $41.86 | $43.28 | $40.42 | 198,285 |
| 2018-03-06 | $42.23 | $42.79 | $41.73 | $42.71 | $39.88 | 99,067 |
| 2018-03-05 | $41.27 | $42.41 | $40.49 | $42.03 | $39.25 | 123,703 |
| 2018-03-02 | $40.05 | $41.70 | $39.95 | $41.53 | $38.78 | 173,676 |
| 2018-03-01 | $40.11 | $40.78 | $39.77 | $40.40 | $37.73 | 218,852 |
| 2018-02-28 | $41.52 | $41.86 | $40.09 | $40.16 | $37.50 | 127,374 |
| 2018-02-27 | $42.25 | $42.78 | $41.30 | $41.32 | $38.58 | 124,012 |
| 2018-02-26 | $42.00 | $42.24 | $41.17 | $42.19 | $39.40 | 75,496 |
| 2018-02-23 | $41.47 | $41.96 | $41.36 | $41.91 | $39.14 | 96,313 |
| 2018-02-22 | $42.15 | $42.39 | $41.09 | $41.13 | $38.41 | 78,362 |
| 2018-02-21 | $41.32 | $42.88 | $41.32 | $42.14 | $39.35 | 140,476 |
| 2018-02-20 | $41.58 | $42.02 | $41.02 | $41.21 | $38.48 | 102,003 |
| 2018-02-16 | $41.33 | $42.11 | $41.33 | $41.86 | $39.09 | 62,058 |
| 2018-02-15 | $41.29 | $41.60 | $40.98 | $41.54 | $38.79 | 85,813 |
| 2018-02-14 | $40.33 | $41.14 | $40.25 | $41.00 | $38.29 | 138,719 |
| 2018-02-13 | $40.15 | $40.51 | $40.02 | $40.34 | $37.67 | 58,496 |
| 2018-02-12 | $40.44 | $41.52 | $39.59 | $40.43 | $37.75 | 107,432 |
| 2018-02-09 | $39.94 | $40.70 | $39.15 | $40.33 | $37.66 | 130,833 |
| 2018-02-08 | $40.50 | $40.50 | $39.31 | $39.34 | $36.74 | 91,996 |
| 2018-02-07 | $39.76 | $40.58 | $39.75 | $40.42 | $37.74 | 139,760 |
| 2018-02-06 | $39.39 | $40.57 | $39.02 | $39.91 | $37.27 | 226,560 |
| 2018-02-05 | $41.34 | $42.87 | $40.14 | $40.19 | $37.53 | 222,806 |
| 2018-02-02 | $42.87 | $43.73 | $42.39 | $42.63 | $39.81 | 142,763 |
| 2018-02-01 | $42.26 | $43.00 | $41.91 | $43.00 | $40.15 | 79,921 |
| 2018-01-31 | $43.17 | $43.44 | $42.35 | $42.42 | $39.61 | 100,340 |
| 2018-01-30 | $42.47 | $43.17 | $42.30 | $42.96 | $40.12 | 133,525 |
| 2018-01-29 | $42.55 | $43.22 | $42.55 | $42.91 | $40.07 | 100,827 |
| 2018-01-26 | $42.63 | $42.92 | $42.25 | $42.59 | $39.77 | 106,398 |
| 2018-01-25 | $43.35 | $43.35 | $42.16 | $42.46 | $39.65 | 162,434 |
| 2018-01-24 | $43.88 | $43.95 | $42.92 | $43.02 | $40.17 | 195,021 |
| 2018-01-23 | $42.44 | $43.66 | $42.31 | $43.59 | $40.70 | 290,673 |
| 2018-01-22 | $42.50 | $42.70 | $41.02 | $42.67 | $39.85 | 157,637 |
| 2018-01-19 | $41.25 | $42.59 | $41.22 | $42.55 | $39.73 | 229,702 |
| 2018-01-18 | $42.01 | $42.16 | $41.36 | $41.38 | $38.64 | 99,969 |
| 2018-01-17 | $41.65 | $42.32 | $41.20 | $42.09 | $39.30 | 99,833 |
| 2018-01-16 | $41.77 | $42.48 | $41.36 | $41.46 | $38.72 | 138,337 |
| 2018-01-12 | $42.16 | $42.37 | $41.08 | $41.42 | $38.68 | 249,456 |
| 2018-01-11 | $42.01 | $42.46 | $41.66 | $42.15 | $39.36 | 193,147 |
| 2018-01-10 | $41.81 | $42.68 | $41.64 | $41.82 | $39.05 | 127,555 |
| 2018-01-09 | $41.40 | $42.00 | $41.33 | $41.82 | $39.05 | 278,522 |
| 2018-01-08 | $41.33 | $41.50 | $40.97 | $41.33 | $38.59 | 150,459 |
| 2018-01-05 | $41.40 | $41.67 | $41.09 | $41.47 | $38.72 | 69,106 |
| 2018-01-04 | $41.34 | $42.21 | $41.19 | $41.20 | $38.47 | 111,549 |
| 2018-01-03 | $41.18 | $41.37 | $40.88 | $41.03 | $38.31 | 99,876 |
| 2018-01-02 | $41.78 | $41.92 | $41.07 | $41.29 | $38.56 | 158,787 |
| 2017-12-29 | $42.55 | $42.55 | $41.26 | $41.50 | $38.75 | 112,320 |
| 2017-12-28 | $41.71 | $42.56 | $41.50 | $42.51 | $39.65 | 246,255 |
| 2017-12-27 | $41.47 | $41.76 | $40.88 | $41.50 | $38.71 | 210,027 |
| 2017-12-26 | $41.65 | $41.76 | $41.02 | $41.48 | $38.69 | 82,053 |
| 2017-12-22 | $42.03 | $42.03 | $41.42 | $41.78 | $38.97 | 73,835 |
| 2017-12-21 | $41.65 | $42.13 | $41.41 | $41.98 | $39.15 | 103,275 |
| 2017-12-20 | $41.44 | $41.56 | $40.80 | $41.48 | $38.69 | 115,992 |
| 2017-12-19 | $41.72 | $41.93 | $40.92 | $41.29 | $38.51 | 191,710 |
| 2017-12-18 | $41.46 | $42.49 | $40.96 | $41.65 | $38.85 | 111,282 |
| 2017-12-15 | $40.07 | $41.62 | $40.07 | $41.10 | $38.33 | 310,676 |
| 2017-12-14 | $40.69 | $40.97 | $39.90 | $39.98 | $37.29 | 151,114 |
| 2017-12-13 | $40.44 | $41.16 | $40.26 | $40.61 | $37.88 | 84,762 |
| 2017-12-12 | $40.33 | $40.98 | $40.28 | $40.36 | $37.64 | 84,359 |
| 2017-12-11 | $40.60 | $40.75 | $40.00 | $40.20 | $37.49 | 98,150 |
| 2017-12-08 | $41.14 | $41.14 | $40.44 | $40.62 | $37.89 | 60,277 |
| 2017-12-07 | $40.78 | $41.33 | $39.76 | $40.81 | $38.06 | 73,083 |
| 2017-12-06 | $41.08 | $41.68 | $40.80 | $41.02 | $38.26 | 84,553 |
| 2017-12-05 | $42.43 | $42.45 | $41.10 | $41.17 | $38.40 | 96,388 |
| 2017-12-04 | $42.47 | $43.92 | $41.78 | $42.25 | $39.41 | 131,982 |
| 2017-12-01 | $41.99 | $42.11 | $39.33 | $41.71 | $38.90 | 148,970 |
| 2017-11-30 | $44.00 | $44.00 | $41.86 | $41.99 | $39.16 | 164,845 |
| 2017-11-29 | $41.90 | $43.56 | $41.70 | $43.47 | $40.54 | 328,059 |
| 2017-11-28 | $40.24 | $41.82 | $39.95 | $41.71 | $38.90 | 147,918 |
| 2017-11-27 | $40.25 | $40.66 | $36.69 | $40.14 | $37.44 | 66,516 |
| 2017-11-24 | $40.79 | $40.79 | $39.89 | $40.29 | $37.58 | 39,441 |
| 2017-11-22 | $41.03 | $41.28 | $40.51 | $40.62 | $37.89 | 79,794 |
| 2017-11-21 | $40.62 | $41.14 | $40.17 | $40.85 | $38.10 | 126,830 |
| 2017-11-20 | $40.03 | $40.40 | $39.77 | $40.37 | $37.65 | 59,125 |
| 2017-11-17 | $39.72 | $40.18 | $39.35 | $39.96 | $37.27 | 93,335 |
| 2017-11-16 | $40.07 | $40.49 | $39.88 | $39.98 | $37.29 | 79,327 |
| 2017-11-15 | $39.23 | $40.33 | $38.74 | $39.79 | $37.11 | 63,982 |
| 2017-11-14 | $39.64 | $40.05 | $39.57 | $39.71 | $37.04 | 87,458 |
| 2017-11-13 | $39.16 | $40.09 | $38.89 | $39.93 | $37.24 | 68,318 |
| 2017-11-10 | $39.07 | $39.61 | $39.06 | $39.23 | $36.59 | 76,666 |
| 2017-11-09 | $39.09 | $39.46 | $38.47 | $39.03 | $36.40 | 111,532 |
| 2017-11-08 | $39.42 | $39.66 | $39.08 | $39.43 | $36.78 | 103,100 |
| 2017-11-07 | $40.98 | $41.11 | $39.63 | $39.64 | $36.97 | 78,421 |
| 2017-11-06 | $41.01 | $41.20 | $40.79 | $41.08 | $38.31 | 67,062 |
| 2017-11-03 | $41.50 | $41.50 | $40.30 | $41.09 | $38.32 | 53,234 |
| 2017-11-02 | $41.01 | $41.72 | $40.44 | $41.51 | $38.72 | 101,088 |
| 2017-11-01 | $41.46 | $41.50 | $40.74 | $41.03 | $38.27 | 117,830 |
| 2017-10-31 | $40.65 | $41.39 | $40.31 | $41.01 | $38.25 | 149,738 |
| 2017-10-30 | $41.31 | $41.41 | $40.36 | $40.52 | $37.79 | 103,691 |
| 2017-10-27 | $41.28 | $41.84 | $40.29 | $41.64 | $38.84 | 121,797 |
| 2017-10-26 | $40.93 | $41.49 | $40.64 | $41.27 | $38.49 | 85,118 |
| 2017-10-25 | $41.29 | $41.29 | $40.28 | $40.80 | $38.05 | 148,108 |
| 2017-10-24 | $41.76 | $42.18 | $41.03 | $41.16 | $38.39 | 197,311 |
| 2017-10-23 | $41.46 | $41.93 | $40.95 | $41.71 | $38.90 | 151,750 |
| 2017-10-20 | $41.29 | $41.97 | $40.86 | $41.50 | $38.71 | 304,040 |
| 2017-10-19 | $40.98 | $41.00 | $40.44 | $40.63 | $37.89 | 142,875 |
| 2017-10-18 | $40.72 | $41.26 | $35.35 | $40.97 | $38.21 | 109,225 |
| 2017-10-17 | $39.90 | $41.70 | $39.75 | $40.56 | $37.83 | 439,088 |
| 2017-10-16 | $39.56 | $39.87 | $39.28 | $39.70 | $37.03 | 130,727 |
| 2017-10-13 | $39.42 | $39.65 | $38.91 | $39.34 | $36.69 | 123,643 |
| 2017-10-12 | $39.63 | $39.67 | $39.29 | $39.43 | $36.78 | 86,695 |
| 2017-10-11 | $39.55 | $39.95 | $39.29 | $39.63 | $36.96 | 85,683 |
| 2017-10-10 | $39.19 | $39.65 | $39.09 | $39.53 | $36.87 | 189,033 |
| 2017-10-09 | $39.42 | $39.54 | $38.83 | $38.96 | $36.34 | 73,967 |
| 2017-10-06 | $39.44 | $39.65 | $39.09 | $39.42 | $36.77 | 67,726 |
| 2017-10-05 | $38.89 | $39.44 | $38.70 | $39.34 | $36.69 | 78,227 |
| 2017-10-04 | $39.42 | $39.42 | $38.61 | $38.76 | $36.15 | 92,941 |
| 2017-10-03 | $38.99 | $39.42 | $38.38 | $39.41 | $36.76 | 139,266 |
| 2017-10-02 | $38.63 | $38.89 | $38.28 | $38.83 | $36.22 | 213,153 |
| 2017-09-29 | $38.78 | $39.30 | $38.48 | $38.85 | $36.23 | 206,657 |
| 2017-09-28 | $38.48 | $38.83 | $38.09 | $38.79 | $36.13 | 120,374 |
| 2017-09-27 | $37.47 | $38.98 | $37.40 | $38.49 | $35.85 | 234,727 |
| 2017-09-26 | $36.84 | $37.42 | $36.45 | $37.26 | $34.71 | 127,927 |
| 2017-09-25 | $36.28 | $36.67 | $35.44 | $36.66 | $34.15 | 92,756 |
| 2017-09-22 | $36.05 | $36.67 | $35.87 | $36.38 | $33.89 | 63,249 |
| 2017-09-21 | $36.34 | $36.49 | $36.01 | $36.15 | $33.67 | 90,437 |
| 2017-09-20 | $35.47 | $36.61 | $35.47 | $36.25 | $33.77 | 141,405 |
| 2017-09-19 | $35.61 | $35.91 | $35.39 | $35.71 | $33.26 | 92,412 |
| 2017-09-18 | $34.92 | $35.78 | $34.91 | $35.63 | $33.19 | 108,371 |
| 2017-09-15 | $34.33 | $34.96 | $33.85 | $34.84 | $32.45 | 580,591 |
| 2017-09-14 | $34.60 | $34.75 | $34.15 | $34.28 | $31.93 | 117,251 |
| 2017-09-13 | $34.65 | $34.92 | $34.35 | $34.61 | $32.24 | 134,620 |
| 2017-09-12 | $33.97 | $34.89 | $33.82 | $34.69 | $32.31 | 181,255 |
| 2017-09-11 | $33.20 | $33.96 | $33.20 | $33.75 | $31.44 | 145,927 |
| 2017-09-08 | $33.03 | $33.24 | $32.54 | $32.89 | $30.64 | 128,513 |
| 2017-09-07 | $33.84 | $33.85 | $32.98 | $33.09 | $30.82 | 298,807 |
| 2017-09-06 | $33.77 | $34.31 | $33.26 | $33.87 | $31.55 | 145,638 |
| 2017-09-05 | $34.09 | $34.19 | $33.65 | $33.78 | $31.47 | 113,272 |
| 2017-09-01 | $34.14 | $34.55 | $34.12 | $34.20 | $31.86 | 52,295 |
| 2017-08-31 | $34.16 | $34.50 | $34.00 | $34.11 | $31.77 | 82,681 |
| 2017-08-30 | $34.20 | $34.55 | $34.14 | $34.17 | $31.83 | 55,467 |
| 2017-08-29 | $34.00 | $34.40 | $33.79 | $34.16 | $31.82 | 94,643 |
| 2017-08-28 | $34.87 | $34.87 | $34.11 | $34.33 | $31.98 | 83,351 |
| 2017-08-25 | $34.42 | $34.50 | $34.18 | $34.39 | $32.03 | 47,144 |
| 2017-08-24 | $34.33 | $34.52 | $34.00 | $34.39 | $32.03 | 50,259 |
| 2017-08-23 | $33.63 | $34.40 | $33.63 | $34.13 | $31.79 | 78,393 |
| 2017-08-22 | $33.79 | $34.07 | $33.69 | $34.02 | $31.69 | 52,312 |
| 2017-08-21 | $33.47 | $33.87 | $33.28 | $33.56 | $31.26 | 108,753 |
| 2017-08-18 | $33.17 | $33.85 | $33.17 | $33.56 | $31.26 | 151,190 |
| 2017-08-17 | $34.11 | $34.38 | $33.40 | $33.49 | $31.20 | 244,619 |
| 2017-08-16 | $34.47 | $34.75 | $34.09 | $34.23 | $31.88 | 94,626 |
| 2017-08-15 | $35.76 | $35.97 | $34.29 | $34.30 | $31.95 | 74,675 |
| 2017-08-14 | $34.54 | $35.55 | $34.54 | $35.51 | $33.08 | 107,917 |
| 2017-08-11 | $34.31 | $34.78 | $33.86 | $34.09 | $31.75 | 180,857 |
| 2017-08-10 | $34.90 | $34.90 | $34.11 | $34.14 | $31.80 | 108,066 |
| 2017-08-09 | $35.50 | $35.81 | $34.96 | $35.15 | $32.74 | 110,036 |
| 2017-08-08 | $35.63 | $36.57 | $35.52 | $35.93 | $33.47 | 70,470 |
| 2017-08-07 | $36.27 | $36.27 | $35.61 | $35.71 | $33.26 | 86,221 |
| 2017-08-04 | $35.97 | $36.65 | $35.81 | $36.28 | $33.79 | 72,431 |
| 2017-08-03 | $36.08 | $36.62 | $35.50 | $35.62 | $33.18 | 58,928 |
| 2017-08-02 | $36.37 | $36.47 | $35.99 | $36.14 | $33.66 | 61,250 |
| 2017-08-01 | $36.67 | $36.83 | $36.06 | $36.36 | $33.87 | 82,000 |
| 2017-07-31 | $36.28 | $36.70 | $35.88 | $36.34 | $33.85 | 85,114 |
| 2017-07-28 | $36.20 | $36.42 | $35.82 | $36.08 | $33.61 | 97,331 |
| 2017-07-27 | $36.66 | $36.97 | $36.13 | $36.34 | $33.85 | 77,753 |
| 2017-07-26 | $37.56 | $37.58 | $36.49 | $36.57 | $34.06 | 73,575 |
| 2017-07-25 | $37.00 | $37.77 | $36.85 | $37.49 | $34.92 | 90,296 |
| 2017-07-24 | $36.22 | $36.86 | $36.16 | $36.69 | $34.18 | 73,367 |
| 2017-07-21 | $37.06 | $37.06 | $36.00 | $36.21 | $33.73 | 107,400 |
| 2017-07-20 | $36.46 | $36.92 | $36.08 | $36.77 | $34.25 | 72,492 |
| 2017-07-19 | $36.13 | $36.86 | $36.13 | $36.67 | $34.16 | 117,331 |
| 2017-07-18 | $37.25 | $37.90 | $35.15 | $36.09 | $33.62 | 194,269 |
| 2017-07-17 | $36.01 | $36.72 | $35.50 | $36.06 | $33.59 | 192,791 |
| 2017-07-14 | $35.72 | $37.05 | $35.45 | $36.00 | $33.53 | 111,818 |
| 2017-07-13 | $36.16 | $36.72 | $36.05 | $36.06 | $33.59 | 93,617 |
| 2017-07-12 | $36.06 | $36.92 | $35.03 | $36.17 | $33.69 | 133,864 |
| 2017-07-11 | $36.88 | $37.71 | $36.46 | $36.50 | $34.00 | 182,944 |
| 2017-07-10 | $37.29 | $37.46 | $36.71 | $36.89 | $34.36 | 117,022 |
| 2017-07-07 | $37.44 | $37.74 | $36.95 | $37.59 | $35.01 | 90,172 |
| 2017-07-06 | $37.52 | $37.77 | $36.78 | $37.07 | $34.53 | 97,201 |
| 2017-07-05 | $37.55 | $37.76 | $36.89 | $37.54 | $34.97 | 81,413 |
| 2017-07-03 | $37.03 | $37.93 | $36.53 | $37.57 | $35.00 | 70,290 |
| 2017-06-30 | $37.05 | $37.20 | $36.54 | $36.89 | $34.36 | 142,724 |
| 2017-06-29 | $38.00 | $38.45 | $36.69 | $36.91 | $34.38 | 383,267 |
| 2017-06-28 | $36.62 | $37.86 | $36.60 | $37.79 | $35.15 | 153,988 |
| 2017-06-27 | $36.71 | $37.05 | $36.30 | $36.31 | $33.78 | 89,673 |
| 2017-06-26 | $36.62 | $37.21 | $36.22 | $36.47 | $33.93 | 79,517 |
| 2017-06-23 | $36.64 | $36.82 | $36.27 | $36.59 | $34.04 | 160,162 |
| 2017-06-22 | $36.09 | $36.80 | $36.08 | $36.56 | $34.01 | 66,119 |
| 2017-06-21 | $36.65 | $37.06 | $36.23 | $36.32 | $33.79 | 257,551 |
| 2017-06-20 | $36.99 | $37.10 | $36.45 | $36.54 | $33.99 | 69,515 |
| 2017-06-19 | $37.41 | $37.91 | $37.05 | $37.18 | $34.59 | 72,446 |
| 2017-06-16 | $37.31 | $37.74 | $36.64 | $37.10 | $34.51 | 263,286 |
| 2017-06-15 | $37.06 | $38.35 | $37.06 | $37.65 | $35.02 | 64,326 |
| 2017-06-14 | $37.15 | $37.53 | $36.53 | $37.48 | $34.86 | 79,707 |
| 2017-06-13 | $38.19 | $38.19 | $37.33 | $37.52 | $34.90 | 91,024 |
| 2017-06-12 | $38.19 | $38.76 | $37.38 | $37.91 | $35.26 | 108,006 |
| 2017-06-09 | $36.91 | $38.47 | $36.67 | $38.14 | $35.48 | 158,505 |
| 2017-06-08 | $35.01 | $36.98 | $34.85 | $36.48 | $33.93 | 130,888 |
| 2017-06-07 | $34.87 | $35.68 | $34.78 | $35.12 | $32.67 | 97,847 |
| 2017-06-06 | $34.88 | $35.39 | $34.52 | $35.13 | $32.68 | 85,913 |
| 2017-06-05 | $35.38 | $35.98 | $34.84 | $35.28 | $32.82 | 79,807 |
| 2017-06-02 | $34.60 | $36.06 | $34.60 | $35.36 | $32.89 | 125,922 |
| 2017-06-01 | $34.45 | $35.16 | $34.00 | $35.16 | $32.71 | 146,527 |
| 2017-05-31 | $34.94 | $35.18 | $34.05 | $34.24 | $31.85 | 165,794 |
| 2017-05-30 | $35.33 | $35.48 | $34.61 | $34.83 | $32.40 | 64,966 |
| 2017-05-26 | $35.56 | $35.77 | $35.11 | $35.51 | $33.03 | 81,868 |
| 2017-05-25 | $35.52 | $36.02 | $35.03 | $35.60 | $33.12 | 106,014 |
| 2017-05-24 | $35.92 | $36.16 | $35.23 | $35.31 | $32.85 | 89,220 |
| 2017-05-23 | $35.17 | $36.07 | $34.87 | $35.88 | $33.38 | 99,308 |
| 2017-05-22 | $34.98 | $35.17 | $34.67 | $35.06 | $32.61 | 138,637 |
| 2017-05-19 | $35.07 | $35.67 | $34.84 | $34.85 | $32.42 | 148,119 |
| 2017-05-18 | $34.81 | $35.76 | $34.61 | $35.11 | $32.66 | 192,451 |
| 2017-05-17 | $36.30 | $36.54 | $34.92 | $35.29 | $32.83 | 190,984 |
| 2017-05-16 | $37.02 | $37.37 | $36.52 | $37.23 | $34.63 | 79,462 |
| 2017-05-15 | $36.89 | $37.59 | $36.87 | $37.03 | $34.45 | 96,109 |
| 2017-05-12 | $36.71 | $36.87 | $36.14 | $36.75 | $34.19 | 90,497 |
| 2017-05-11 | $37.43 | $37.49 | $36.86 | $36.99 | $34.41 | 76,994 |
| 2017-05-10 | $37.49 | $37.85 | $37.39 | $37.61 | $34.99 | 80,532 |
| 2017-05-09 | $38.18 | $38.23 | $37.32 | $37.66 | $35.03 | 102,885 |
| 2017-05-08 | $37.98 | $38.26 | $37.63 | $38.03 | $35.38 | 88,222 |
| 2017-05-05 | $38.84 | $38.84 | $37.81 | $38.10 | $35.44 | 111,166 |
| 2017-05-04 | $38.80 | $39.15 | $38.44 | $38.66 | $35.96 | 182,334 |
| 2017-05-03 | $37.71 | $38.50 | $37.71 | $38.46 | $35.78 | 133,707 |
| 2017-05-02 | $38.57 | $38.62 | $37.64 | $37.91 | $35.26 | 133,600 |
| 2017-05-01 | $38.00 | $38.67 | $37.76 | $38.53 | $35.84 | 123,135 |
| 2017-04-28 | $38.13 | $38.98 | $37.71 | $37.80 | $35.16 | 161,247 |
| 2017-04-27 | $38.87 | $39.25 | $38.01 | $38.08 | $35.42 | 123,863 |
| 2017-04-26 | $38.35 | $39.34 | $38.35 | $38.86 | $36.15 | 256,241 |
| 2017-04-25 | $38.16 | $38.75 | $37.91 | $38.35 | $35.67 | 143,719 |
| 2017-04-24 | $37.75 | $38.34 | $37.45 | $37.72 | $35.09 | 238,613 |
| 2017-04-21 | $36.84 | $37.15 | $36.42 | $36.77 | $34.20 | 193,208 |
| 2017-04-20 | $36.06 | $36.89 | $36.02 | $36.89 | $34.32 | 256,361 |
| 2017-04-19 | $35.63 | $36.43 | $35.57 | $35.94 | $33.43 | 201,359 |
| 2017-04-18 | $37.75 | $37.75 | $34.86 | $35.28 | $32.82 | 374,516 |
| 2017-04-17 | $33.47 | $34.35 | $33.01 | $34.34 | $31.94 | 177,842 |
| 2017-04-13 | $34.05 | $34.51 | $33.19 | $33.26 | $30.94 | 176,904 |
| 2017-04-12 | $34.80 | $34.80 | $34.10 | $34.19 | $31.80 | 120,035 |
| 2017-04-11 | $34.11 | $34.79 | $33.71 | $34.74 | $32.32 | 181,118 |
| 2017-04-10 | $35.18 | $35.65 | $34.29 | $34.31 | $31.92 | 239,984 |
| 2017-04-07 | $34.96 | $35.58 | $34.95 | $35.04 | $32.59 | 272,084 |
| 2017-04-06 | $34.69 | $35.46 | $34.52 | $35.22 | $32.76 | 142,663 |
| 2017-04-05 | $35.86 | $35.99 | $34.69 | $34.72 | $32.30 | 175,026 |
| 2017-04-04 | $35.41 | $35.77 | $35.07 | $35.54 | $33.06 | 183,158 |
| 2017-04-03 | $36.39 | $36.52 | $35.19 | $35.50 | $33.02 | 191,052 |
| 2017-03-31 | $36.26 | $36.59 | $35.84 | $36.38 | $33.84 | 283,018 |
| 2017-03-30 | $35.32 | $36.63 | $35.32 | $36.49 | $33.90 | 242,554 |
| 2017-03-29 | $35.48 | $35.73 | $35.06 | $35.23 | $32.73 | 185,977 |
| 2017-03-28 | $35.36 | $35.89 | $35.08 | $35.73 | $33.19 | 257,052 |
| 2017-03-27 | $34.90 | $35.65 | $34.06 | $35.42 | $32.90 | 306,519 |
| 2017-03-24 | $35.92 | $36.55 | $35.43 | $35.66 | $33.13 | 354,342 |
| 2017-03-23 | $35.81 | $36.53 | $35.65 | $35.89 | $33.34 | 288,707 |
| 2017-03-22 | $36.27 | $36.57 | $34.96 | $35.95 | $33.40 | 572,745 |
| 2017-03-21 | $39.00 | $39.81 | $36.49 | $36.51 | $33.92 | 409,801 |
| 2017-03-20 | $39.15 | $39.44 | $38.39 | $38.81 | $36.05 | 287,263 |
| 2017-03-17 | $39.98 | $40.20 | $39.18 | $39.26 | $36.47 | 1,685,464 |
| 2017-03-16 | $40.31 | $40.80 | $39.64 | $40.15 | $37.30 | 236,920 |
| 2017-03-15 | $40.28 | $41.04 | $39.89 | $40.09 | $37.24 | 267,626 |
| 2017-03-14 | $39.96 | $40.47 | $39.47 | $40.10 | $37.25 | 171,431 |
| 2017-03-13 | $40.20 | $41.06 | $40.05 | $40.29 | $37.43 | 213,787 |
| 2017-03-10 | $40.43 | $40.43 | $39.68 | $40.00 | $37.16 | 190,778 |
| 2017-03-09 | $40.44 | $40.96 | $40.16 | $40.20 | $37.34 | 196,694 |
| 2017-03-08 | $41.54 | $41.83 | $40.36 | $40.42 | $37.55 | 194,639 |
| 2017-03-07 | $41.41 | $41.96 | $41.10 | $41.21 | $38.28 | 179,286 |
| 2017-03-06 | $41.29 | $41.79 | $40.94 | $41.47 | $38.52 | 236,494 |
| 2017-03-03 | $41.17 | $41.72 | $40.88 | $41.56 | $38.61 | 166,418 |
| 2017-03-02 | $42.02 | $42.30 | $41.09 | $41.12 | $38.20 | 200,625 |
| 2017-03-01 | $42.10 | $42.54 | $41.78 | $42.00 | $39.02 | 503,000 |
| 2017-02-28 | $42.18 | $42.35 | $41.53 | $41.57 | $38.62 | 182,135 |
| 2017-02-27 | $42.02 | $42.34 | $41.63 | $42.24 | $39.24 | 198,052 |
| 2017-02-24 | $42.06 | $42.48 | $41.84 | $42.02 | $39.03 | 87,890 |
| 2017-02-23 | $42.35 | $42.66 | $41.36 | $42.61 | $39.58 | 170,239 |
| 2017-02-22 | $41.73 | $42.20 | $41.38 | $42.09 | $39.10 | 155,181 |
| 2017-02-21 | $41.98 | $42.43 | $41.50 | $41.95 | $38.97 | 121,391 |
| 2017-02-17 | $42.41 | $42.45 | $41.56 | $41.87 | $38.89 | 192,973 |
| 2017-02-16 | $42.03 | $42.35 | $41.85 | $42.30 | $39.29 | 181,580 |
| 2017-02-15 | $41.93 | $42.25 | $41.69 | $42.09 | $39.10 | 159,812 |
| 2017-02-14 | $41.57 | $42.34 | $41.50 | $41.83 | $38.86 | 286,581 |
| 2017-02-13 | $41.37 | $42.03 | $41.10 | $41.73 | $38.76 | 257,662 |
| 2017-02-10 | $41.05 | $41.10 | $40.51 | $41.08 | $38.16 | 126,764 |
| 2017-02-09 | $39.88 | $40.86 | $39.80 | $40.80 | $37.90 | 219,267 |
| 2017-02-08 | $39.70 | $40.02 | $39.03 | $39.66 | $36.84 | 133,210 |
| 2017-02-07 | $40.09 | $40.43 | $39.64 | $39.89 | $37.06 | 58,665 |
| 2017-02-06 | $40.33 | $40.84 | $39.83 | $40.05 | $37.20 | 125,641 |
| 2017-02-03 | $40.12 | $40.73 | $40.00 | $40.56 | $37.68 | 106,228 |
| 2017-02-02 | $39.91 | $39.92 | $39.33 | $39.56 | $36.75 | 99,939 |
| 2017-02-01 | $40.39 | $41.16 | $39.75 | $40.09 | $37.24 | 217,717 |
| 2017-01-31 | $38.30 | $40.35 | $38.23 | $40.04 | $37.19 | 282,369 |
| 2017-01-30 | $38.71 | $38.71 | $37.41 | $38.06 | $35.36 | 182,872 |
| 2017-01-27 | $39.07 | $39.24 | $38.35 | $38.93 | $36.16 | 92,997 |
| 2017-01-26 | $38.91 | $39.26 | $38.70 | $39.18 | $36.40 | 98,860 |
| 2017-01-25 | $38.80 | $38.98 | $38.34 | $38.87 | $36.11 | 121,905 |
| 2017-01-24 | $37.44 | $38.42 | $37.41 | $38.20 | $35.49 | 144,808 |
| 2017-01-23 | $37.08 | $37.60 | $36.87 | $37.29 | $34.64 | 73,393 |
| 2017-01-20 | $36.93 | $37.82 | $36.93 | $37.22 | $34.58 | 118,929 |
| 2017-01-19 | $37.25 | $37.26 | $36.61 | $37.04 | $34.41 | 89,186 |
| 2017-01-18 | $36.91 | $37.36 | $36.22 | $37.21 | $34.57 | 107,499 |
| 2017-01-17 | $37.99 | $37.99 | $36.38 | $36.59 | $33.99 | 130,034 |
| 2017-01-13 | $37.55 | $38.33 | $37.55 | $37.88 | $35.19 | 142,118 |
| 2017-01-12 | $37.91 | $38.00 | $36.50 | $37.19 | $34.55 | 144,061 |
| 2017-01-11 | $38.00 | $38.30 | $37.49 | $38.13 | $35.42 | 192,031 |
| 2017-01-10 | $37.53 | $38.15 | $37.16 | $37.94 | $35.24 | 228,559 |
| 2017-01-09 | $37.55 | $37.57 | $36.88 | $37.31 | $34.66 | 217,451 |
| 2017-01-06 | $37.89 | $38.11 | $37.39 | $37.90 | $35.21 | 134,636 |
| 2017-01-05 | $38.46 | $38.46 | $37.15 | $37.56 | $34.89 | 132,601 |
| 2017-01-04 | $37.72 | $38.65 | $37.57 | $38.56 | $35.82 | 251,905 |
| 2017-01-03 | $38.01 | $38.12 | $37.08 | $37.61 | $34.94 | 277,968 |
| 2016-12-30 | $37.26 | $37.49 | $36.92 | $37.44 | $34.78 | 198,648 |
| 2016-12-29 | $37.99 | $38.07 | $36.89 | $37.21 | $34.57 | 156,267 |
| 2016-12-28 | $37.97 | $38.30 | $37.80 | $37.95 | $35.22 | 190,377 |
| 2016-12-27 | $37.68 | $38.19 | $37.14 | $37.83 | $35.10 | 118,460 |
| 2016-12-23 | $37.62 | $37.94 | $37.19 | $37.31 | $34.62 | 149,212 |
| 2016-12-22 | $38.25 | $38.65 | $37.63 | $37.72 | $35.00 | 243,789 |
| 2016-12-21 | $37.00 | $38.19 | $36.25 | $37.96 | $35.22 | 329,495 |
| 2016-12-20 | $73.42 | $75.22 | $73.01 | $74.00 | $34.33 | 270,612 |
| 2016-12-19 | $72.38 | $73.33 | $71.26 | $73.22 | $33.97 | 196,430 |
| 2016-12-16 | $71.96 | $73.03 | $71.42 | $72.05 | $33.43 | 1,519,476 |
| 2016-12-15 | $71.47 | $72.67 | $70.96 | $72.61 | $33.69 | 448,628 |
| 2016-12-14 | $71.77 | $72.50 | $71.11 | $71.21 | $33.04 | 436,112 |
| 2016-12-13 | $72.23 | $73.48 | $71.51 | $72.18 | $33.49 | 300,084 |
| 2016-12-12 | $74.32 | $74.50 | $72.13 | $72.28 | $33.54 | 262,276 |
| 2016-12-09 | $75.05 | $75.08 | $74.18 | $74.43 | $34.53 | 342,074 |
| 2016-12-08 | $73.83 | $75.37 | $73.26 | $74.68 | $34.65 | 439,248 |
| 2016-12-07 | $73.78 | $73.95 | $73.13 | $73.43 | $34.07 | 420,748 |
| 2016-12-06 | $75.01 | $75.01 | $73.55 | $73.61 | $34.15 | 512,068 |
| 2016-12-05 | $74.58 | $75.74 | $74.13 | $74.57 | $34.60 | 289,584 |
| 2016-12-02 | $74.85 | $74.85 | $73.67 | $73.83 | $34.26 | 378,992 |
| 2016-12-01 | $73.98 | $75.84 | $73.98 | $74.77 | $34.69 | 515,382 |
| 2016-11-30 | $73.96 | $74.26 | $73.17 | $73.62 | $34.16 | 478,326 |
| 2016-11-29 | $71.87 | $73.37 | $71.69 | $73.03 | $33.88 | 365,648 |
| 2016-11-28 | $71.40 | $71.92 | $71.18 | $71.47 | $33.16 | 231,254 |
| 2016-11-25 | $70.54 | $71.97 | $70.54 | $71.96 | $33.39 | 88,258 |
| 2016-11-23 | $69.99 | $70.88 | $69.98 | $70.45 | $32.69 | 334,280 |
| 2016-11-22 | $68.39 | $70.06 | $68.25 | $69.89 | $32.43 | 288,628 |
| 2016-11-21 | $67.46 | $68.08 | $66.81 | $68.05 | $31.57 | 158,174 |
| 2016-11-18 | $65.48 | $67.27 | $61.82 | $67.20 | $31.18 | 281,166 |
| 2016-11-17 | $65.00 | $66.97 | $64.87 | $66.33 | $30.78 | 322,886 |
| 2016-11-16 | $63.46 | $64.73 | $63.46 | $64.71 | $30.02 | 159,178 |
| 2016-11-15 | $63.20 | $63.98 | $63.05 | $63.80 | $29.60 | 321,858 |
| 2016-11-14 | $63.16 | $64.30 | $62.95 | $64.25 | $29.81 | 343,766 |
| 2016-11-11 | $59.72 | $63.29 | $59.21 | $63.15 | $29.30 | 527,730 |
| 2016-11-10 | $58.00 | $59.99 | $57.91 | $59.77 | $27.73 | 484,754 |
| 2016-11-09 | $53.55 | $57.78 | $53.55 | $57.64 | $26.74 | 261,844 |
| 2016-11-08 | $53.91 | $54.59 | $52.65 | $54.16 | $25.13 | 152,564 |
| 2016-11-07 | $54.10 | $54.29 | $53.56 | $53.97 | $25.04 | 176,146 |
| 2016-11-04 | $53.56 | $53.94 | $52.95 | $53.29 | $24.73 | 130,360 |
| 2016-11-03 | $53.63 | $53.94 | $53.06 | $53.54 | $24.84 | 117,914 |
| 2016-11-02 | $53.85 | $53.90 | $53.26 | $53.48 | $24.81 | 187,244 |
| 2016-11-01 | $54.42 | $54.42 | $53.64 | $53.85 | $24.98 | 149,946 |
| 2016-10-31 | $53.70 | $54.36 | $51.18 | $54.14 | $25.12 | 182,420 |
| 2016-10-28 | $53.77 | $53.80 | $52.88 | $53.61 | $24.87 | 83,284 |
| 2016-10-27 | $53.99 | $54.00 | $53.51 | $53.73 | $24.93 | 107,448 |
| 2016-10-26 | $53.50 | $53.88 | $53.44 | $53.56 | $24.85 | 103,908 |
| 2016-10-25 | $53.29 | $53.89 | $53.29 | $53.59 | $24.86 | 80,842 |
| 2016-10-24 | $53.50 | $54.00 | $52.77 | $53.61 | $24.87 | 210,592 |
| 2016-10-21 | $52.95 | $53.42 | $52.25 | $53.33 | $24.74 | 122,470 |
| 2016-10-20 | $53.05 | $53.50 | $52.98 | $53.23 | $24.70 | 174,326 |
| 2016-10-19 | $51.82 | $53.32 | $51.52 | $53.24 | $24.70 | 251,150 |
| 2016-10-18 | $49.99 | $52.12 | $49.99 | $51.54 | $23.91 | 279,838 |
| 2016-10-17 | $53.12 | $53.12 | $51.32 | $51.80 | $24.03 | 107,862 |
| 2016-10-14 | $52.74 | $53.15 | $52.55 | $52.96 | $24.57 | 146,216 |
| 2016-10-13 | $52.16 | $52.54 | $51.80 | $52.25 | $24.24 | 185,628 |
| 2016-10-12 | $52.44 | $53.00 | $52.34 | $52.54 | $24.38 | 156,460 |
| 2016-10-11 | $52.78 | $53.27 | $51.99 | $52.56 | $24.39 | 226,410 |
| 2016-10-10 | $53.16 | $53.21 | $52.59 | $52.87 | $24.53 | 99,414 |
| 2016-10-07 | $52.81 | $52.98 | $52.15 | $52.69 | $24.45 | 126,550 |
| 2016-10-06 | $52.12 | $52.85 | $51.94 | $52.82 | $24.51 | 107,808 |
| 2016-10-05 | $52.11 | $53.00 | $51.92 | $52.14 | $24.19 | 121,442 |
| 2016-10-04 | $51.88 | $52.25 | $51.48 | $51.99 | $24.12 | 82,390 |
| 2016-10-03 | $51.43 | $51.86 | $51.09 | $51.82 | $24.04 | 118,544 |
| 2016-09-30 | $50.98 | $52.16 | $50.80 | $51.91 | $24.08 | 121,858 |
| 2016-09-29 | $52.20 | $52.20 | $50.80 | $50.85 | $23.56 | 87,326 |
| 2016-09-28 | $51.93 | $52.07 | $51.33 | $52.00 | $24.09 | 67,734 |
| 2016-09-27 | $50.37 | $51.54 | $50.10 | $51.46 | $23.84 | 96,196 |
| 2016-09-26 | $51.73 | $51.73 | $50.14 | $50.50 | $23.39 | 101,020 |
| 2016-09-23 | $52.38 | $52.92 | $52.07 | $52.12 | $24.15 | 110,076 |
| 2016-09-22 | $51.97 | $52.75 | $51.69 | $52.62 | $24.38 | 137,504 |
| 2016-09-21 | $51.05 | $51.86 | $51.05 | $51.81 | $24.00 | 100,522 |
| 2016-09-20 | $51.24 | $51.31 | $50.87 | $50.92 | $23.59 | 38,570 |
| 2016-09-19 | $51.05 | $51.66 | $50.63 | $50.82 | $23.54 | 71,674 |
| 2016-09-16 | $51.50 | $51.54 | $50.68 | $50.85 | $23.56 | 306,394 |
| 2016-09-15 | $50.58 | $51.38 | $50.58 | $51.34 | $23.78 | 93,686 |
| 2016-09-14 | $51.06 | $51.75 | $49.39 | $50.47 | $23.38 | 89,664 |
| 2016-09-13 | $51.67 | $51.93 | $50.68 | $51.11 | $23.68 | 81,280 |
| 2016-09-12 | $51.49 | $52.41 | $51.12 | $52.03 | $24.10 | 95,092 |
| 2016-09-09 | $52.21 | $52.73 | $51.65 | $51.65 | $23.93 | 74,144 |
| 2016-09-08 | $52.61 | $52.89 | $52.28 | $52.51 | $24.33 | 60,664 |
| 2016-09-07 | $52.11 | $52.85 | $51.89 | $52.75 | $24.44 | 70,426 |
| 2016-09-06 | $53.14 | $53.14 | $51.66 | $52.08 | $24.13 | 110,882 |
| 2016-09-02 | $52.49 | $53.15 | $52.21 | $53.14 | $24.62 | 118,372 |
| 2016-09-01 | $52.38 | $52.71 | $51.54 | $52.41 | $24.28 | 102,406 |
| 2016-08-31 | $52.39 | $52.55 | $51.83 | $52.41 | $24.28 | 149,680 |
| 2016-08-30 | $52.14 | $52.45 | $52.14 | $52.40 | $24.27 | 81,550 |
| 2016-08-29 | $52.43 | $52.96 | $51.79 | $52.29 | $24.22 | 72,300 |
| 2016-08-26 | $52.00 | $52.72 | $51.67 | $52.21 | $24.19 | 171,178 |
| 2016-08-25 | $51.88 | $52.00 | $51.72 | $51.98 | $24.08 | 67,296 |
| 2016-08-24 | $51.33 | $51.91 | $51.33 | $51.84 | $24.02 | 65,402 |
| 2016-08-23 | $52.00 | $52.00 | $51.40 | $51.47 | $23.84 | 75,432 |
| 2016-08-22 | $51.25 | $51.86 | $51.25 | $51.76 | $23.98 | 100,724 |
| 2016-08-19 | $51.50 | $51.50 | $50.26 | $51.26 | $23.75 | 108,554 |
| 2016-08-18 | $50.78 | $51.64 | $50.78 | $51.51 | $23.86 | 123,484 |
| 2016-08-17 | $50.72 | $51.54 | $49.78 | $51.12 | $23.68 | 83,102 |
| 2016-08-16 | $51.39 | $51.39 | $50.71 | $50.91 | $23.58 | 54,942 |
| 2016-08-15 | $50.80 | $51.58 | $50.45 | $51.47 | $23.84 | 89,926 |
| 2016-08-12 | $49.95 | $50.73 | $49.95 | $50.63 | $23.45 | 74,482 |
| 2016-08-11 | $50.44 | $50.63 | $49.02 | $50.28 | $23.29 | 122,276 |
| 2016-08-10 | $51.27 | $51.27 | $49.82 | $50.41 | $23.35 | 129,354 |
| 2016-08-09 | $50.92 | $51.47 | $50.73 | $51.30 | $23.77 | 63,032 |
| 2016-08-08 | $51.54 | $51.77 | $50.80 | $51.00 | $23.63 | 55,182 |
| 2016-08-05 | $50.05 | $51.57 | $50.05 | $51.53 | $23.87 | 143,186 |
| 2016-08-04 | $49.46 | $49.83 | $49.28 | $49.60 | $22.98 | 74,920 |
| 2016-08-03 | $49.56 | $49.75 | $49.16 | $49.41 | $22.89 | 117,344 |
| 2016-08-02 | $50.04 | $50.11 | $49.33 | $49.47 | $22.92 | 115,488 |
| 2016-08-01 | $50.77 | $50.99 | $49.96 | $50.10 | $23.21 | 116,842 |
| 2016-07-29 | $50.98 | $51.17 | $50.57 | $50.63 | $23.45 | 120,976 |
| 2016-07-28 | $51.39 | $51.39 | $50.93 | $50.93 | $23.59 | 92,280 |
| 2016-07-27 | $51.50 | $51.79 | $51.22 | $51.60 | $23.90 | 115,554 |
| 2016-07-26 | $51.46 | $51.64 | $51.13 | $51.37 | $23.80 | 71,418 |
| 2016-07-25 | $51.60 | $51.73 | $51.10 | $51.42 | $23.82 | 79,398 |
| 2016-07-22 | $51.58 | $52.01 | $51.04 | $51.59 | $23.90 | 145,318 |
| 2016-07-21 | $52.07 | $52.80 | $51.18 | $51.46 | $23.84 | 131,428 |
| 2016-07-20 | $52.86 | $53.00 | $51.51 | $52.34 | $24.25 | 289,290 |
| 2016-07-19 | $51.49 | $53.58 | $50.99 | $52.72 | $24.42 | 740,084 |
| 2016-07-18 | $50.90 | $51.36 | $50.24 | $50.67 | $23.47 | 149,342 |
| 2016-07-15 | $51.42 | $51.49 | $50.72 | $50.90 | $23.58 | 167,194 |
| 2016-07-14 | $51.09 | $51.76 | $50.26 | $50.99 | $23.62 | 86,136 |
| 2016-07-13 | $50.45 | $50.77 | $50.04 | $50.57 | $23.43 | 137,586 |
| 2016-07-12 | $50.30 | $50.89 | $50.06 | $50.39 | $23.34 | 164,998 |
| 2016-07-11 | $49.22 | $49.95 | $49.22 | $49.70 | $23.02 | 106,068 |
| 2016-07-08 | $48.10 | $49.29 | $48.10 | $48.70 | $22.56 | 218,756 |
| 2016-07-07 | $47.54 | $48.01 | $47.22 | $47.61 | $22.06 | 175,124 |
| 2016-07-06 | $47.11 | $47.98 | $46.91 | $47.53 | $22.02 | 184,586 |
| 2016-07-05 | $48.44 | $48.61 | $47.34 | $47.49 | $21.96 | 127,596 |
| 2016-07-01 | $49.20 | $49.97 | $48.10 | $48.75 | $22.55 | 162,642 |
| 2016-06-30 | $48.27 | $49.41 | $47.79 | $49.39 | $22.84 | 364,888 |
| 2016-06-29 | $46.77 | $48.17 | $46.77 | $48.00 | $22.20 | 231,352 |
| 2016-06-28 | $46.29 | $46.94 | $46.12 | $46.45 | $21.48 | 304,718 |
| 2016-06-27 | $46.60 | $46.60 | $45.12 | $45.66 | $21.12 | 349,076 |
| 2016-06-24 | $48.88 | $49.19 | $47.16 | $47.28 | $21.87 | 1,681,278 |
| 2016-06-23 | $50.81 | $51.42 | $50.14 | $51.28 | $23.71 | 169,874 |
| 2016-06-22 | $50.47 | $51.05 | $49.98 | $50.10 | $23.17 | 95,882 |
| 2016-06-21 | $50.38 | $50.70 | $49.67 | $50.53 | $23.37 | 170,348 |
| 2016-06-20 | $49.89 | $50.90 | $49.89 | $50.38 | $23.30 | 162,556 |
| 2016-06-17 | $49.17 | $49.79 | $48.67 | $49.32 | $22.81 | 439,082 |
| 2016-06-16 | $49.17 | $49.60 | $48.48 | $49.17 | $22.74 | 173,872 |
| 2016-06-15 | $49.59 | $50.35 | $49.22 | $49.53 | $22.91 | 128,574 |
| 2016-06-14 | $50.23 | $50.56 | $49.21 | $49.50 | $22.89 | 122,702 |
| 2016-06-13 | $50.56 | $51.35 | $49.82 | $50.18 | $23.21 | 172,710 |
| 2016-06-10 | $51.25 | $51.60 | $50.62 | $51.21 | $23.68 | 114,990 |
| 2016-06-09 | $51.34 | $51.50 | $50.49 | $51.43 | $23.79 | 146,256 |
| 2016-06-08 | $51.45 | $52.07 | $50.52 | $51.52 | $23.83 | 140,288 |
| 2016-06-07 | $51.69 | $51.95 | $51.04 | $51.35 | $23.75 | 104,180 |
| 2016-06-06 | $51.45 | $51.93 | $51.45 | $51.62 | $23.87 | 158,674 |
| 2016-06-03 | $52.02 | $52.30 | $50.57 | $51.38 | $23.76 | 197,556 |
| 2016-06-02 | $52.32 | $52.50 | $51.75 | $52.48 | $24.27 | 125,888 |
| 2016-06-01 | $51.76 | $52.72 | $51.50 | $52.46 | $24.26 | 185,210 |
| 2016-05-31 | $51.28 | $52.07 | $51.04 | $52.04 | $24.07 | 469,244 |
| 2016-05-27 | $51.05 | $51.35 | $50.84 | $51.22 | $23.69 | 168,546 |
| 2016-05-26 | $50.53 | $51.27 | $50.38 | $50.97 | $23.57 | 125,414 |
| 2016-05-25 | $50.21 | $50.89 | $50.14 | $50.48 | $23.35 | 246,160 |
| 2016-05-24 | $49.50 | $50.20 | $49.50 | $50.09 | $23.17 | 313,226 |
| 2016-05-23 | $49.73 | $49.75 | $49.01 | $49.23 | $22.77 | 178,954 |
| 2016-05-20 | $49.34 | $50.00 | $48.78 | $49.74 | $23.00 | 220,804 |
| 2016-05-19 | $49.40 | $49.95 | $48.63 | $49.01 | $22.67 | 107,932 |
| 2016-05-18 | $48.46 | $50.05 | $48.46 | $49.83 | $23.05 | 191,662 |
| 2016-05-17 | $49.50 | $49.78 | $48.00 | $48.48 | $22.42 | 253,928 |
| 2016-05-16 | $49.26 | $50.01 | $49.22 | $49.51 | $22.90 | 255,744 |
| 2016-05-13 | $49.72 | $50.00 | $48.92 | $49.07 | $22.69 | 166,162 |
| 2016-05-12 | $49.63 | $50.00 | $49.22 | $50.00 | $23.12 | 187,336 |
| 2016-05-11 | $49.72 | $50.19 | $49.25 | $49.40 | $22.85 | 230,152 |
| 2016-05-10 | $49.52 | $50.07 | $49.34 | $49.95 | $23.10 | 288,270 |
| 2016-05-09 | $49.24 | $49.70 | $49.11 | $49.27 | $22.79 | 179,098 |
| 2016-05-06 | $48.83 | $50.00 | $48.35 | $49.48 | $22.88 | 156,662 |
| 2016-05-05 | $49.32 | $49.54 | $48.97 | $49.13 | $22.72 | 187,420 |
| 2016-05-04 | $48.54 | $49.77 | $48.34 | $49.14 | $22.73 | 326,070 |
| 2016-05-03 | $49.63 | $49.63 | $48.34 | $49.05 | $22.68 | 160,814 |
| 2016-05-02 | $49.34 | $49.96 | $48.49 | $49.78 | $23.02 | 206,526 |
| 2016-04-29 | $49.28 | $49.70 | $48.19 | $49.28 | $22.79 | 204,346 |
| 2016-04-28 | $50.06 | $50.45 | $49.33 | $49.45 | $22.87 | 175,642 |
| 2016-04-27 | $49.78 | $51.00 | $49.45 | $50.43 | $23.32 | 228,662 |
| 2016-04-26 | $49.69 | $50.75 | $49.38 | $49.80 | $23.03 | 253,620 |
| 2016-04-25 | $49.47 | $49.69 | $49.01 | $49.65 | $22.96 | 233,858 |
| 2016-04-22 | $49.00 | $49.93 | $48.95 | $49.62 | $22.95 | 401,736 |
| 2016-04-21 | $49.50 | $50.40 | $49.24 | $49.50 | $22.89 | 461,188 |
| 2016-04-20 | $49.99 | $50.00 | $49.30 | $49.84 | $23.05 | 651,702 |
| 2016-04-19 | $47.39 | $50.42 | $46.96 | $49.89 | $23.07 | 864,108 |
| 2016-04-18 | $47.12 | $48.41 | $47.12 | $48.35 | $22.36 | 290,990 |
| 2016-04-15 | $47.59 | $47.98 | $46.70 | $47.30 | $21.88 | 308,742 |
| 2016-04-14 | $47.34 | $48.55 | $46.75 | $47.71 | $22.06 | 294,432 |
| 2016-04-13 | $46.49 | $47.55 | $46.15 | $47.40 | $21.92 | 435,826 |
| 2016-04-12 | $45.50 | $46.28 | $45.36 | $46.04 | $21.29 | 442,384 |
| 2016-04-11 | $45.40 | $45.70 | $44.51 | $45.59 | $21.08 | 390,954 |
| 2016-04-08 | $44.02 | $45.31 | $43.78 | $45.23 | $20.92 | 443,318 |
| 2016-04-07 | $44.32 | $44.68 | $43.31 | $43.53 | $20.13 | 582,180 |
| 2016-04-06 | $44.63 | $44.90 | $44.11 | $44.72 | $20.64 | 471,042 |
| 2016-04-05 | $44.19 | $44.71 | $43.95 | $44.68 | $20.63 | 422,902 |
| 2016-04-04 | $44.89 | $45.40 | $44.15 | $44.60 | $20.59 | 928,758 |
| 2016-04-01 | $44.00 | $45.24 | $43.81 | $45.19 | $20.86 | 5,682,180 |
| 2016-03-31 | $44.20 | $44.59 | $43.95 | $44.40 | $20.50 | 725,048 |
| 2016-03-30 | $43.15 | $44.53 | $43.15 | $44.23 | $20.42 | 573,202 |
| 2016-03-29 | $42.03 | $43.00 | $41.39 | $43.00 | $19.85 | 624,436 |
| 2016-03-28 | $40.90 | $42.83 | $40.90 | $42.40 | $19.57 | 887,840 |
| 2016-03-24 | $39.20 | $39.85 | $38.91 | $39.43 | $18.20 | 103,856 |
| 2016-03-23 | $39.84 | $39.92 | $39.31 | $39.50 | $18.23 | 123,328 |
| 2016-03-22 | $39.40 | $39.88 | $38.56 | $39.87 | $18.40 | 102,354 |
| 2016-03-21 | $39.20 | $39.92 | $38.85 | $39.41 | $18.19 | 162,840 |
| 2016-03-18 | $39.01 | $39.39 | $38.45 | $39.21 | $18.10 | 695,464 |
| 2016-03-17 | $37.91 | $38.88 | $37.47 | $38.69 | $17.86 | 118,402 |
| 2016-03-16 | $37.63 | $38.15 | $37.63 | $38.01 | $17.55 | 183,844 |
| 2016-03-15 | $38.75 | $38.75 | $37.45 | $37.82 | $17.46 | 83,276 |
| 2016-03-14 | $38.78 | $39.02 | $38.53 | $38.86 | $17.94 | 81,404 |
| 2016-03-11 | $38.16 | $39.01 | $37.16 | $38.96 | $17.99 | 122,790 |
| 2016-03-10 | $37.81 | $38.41 | $36.99 | $37.91 | $17.50 | 103,096 |
| 2016-03-09 | $38.47 | $38.47 | $37.45 | $37.57 | $17.34 | 198,940 |
| 2016-03-08 | $38.72 | $39.07 | $38.20 | $38.30 | $17.68 | 118,910 |
| 2016-03-07 | $38.78 | $39.54 | $38.69 | $39.04 | $18.02 | 119,252 |
| 2016-03-04 | $38.50 | $38.99 | $37.93 | $38.90 | $17.96 | 116,270 |
| 2016-03-03 | $38.57 | $38.57 | $37.66 | $38.44 | $17.75 | 130,338 |
| 2016-03-02 | $38.14 | $38.22 | $37.07 | $37.92 | $17.51 | 179,542 |
| 2016-03-01 | $36.90 | $38.25 | $36.71 | $38.17 | $17.62 | 157,460 |
| 2016-02-29 | $36.56 | $37.28 | $36.40 | $36.55 | $16.87 | 201,856 |
| 2016-02-26 | $36.11 | $36.95 | $35.97 | $36.65 | $16.92 | 118,168 |
| 2016-02-25 | $36.02 | $36.49 | $35.71 | $35.98 | $16.61 | 48,978 |
| 2016-02-24 | $35.58 | $36.07 | $35.00 | $36.06 | $16.65 | 132,024 |
| 2016-02-23 | $36.32 | $36.78 | $35.87 | $35.92 | $16.58 | 154,370 |
| 2016-02-22 | $36.93 | $36.95 | $36.36 | $36.79 | $16.98 | 200,476 |
| 2016-02-19 | $36.25 | $39.24 | $36.17 | $36.67 | $16.93 | 108,998 |
| 2016-02-18 | $36.67 | $36.88 | $35.91 | $36.31 | $16.76 | 109,374 |
| 2016-02-17 | $36.95 | $37.31 | $36.25 | $36.61 | $16.90 | 147,468 |
| 2016-02-16 | $36.48 | $37.05 | $36.19 | $36.63 | $16.91 | 237,384 |
| 2016-02-12 | $35.73 | $36.19 | $35.02 | $35.90 | $16.57 | 138,960 |
| 2016-02-11 | $35.12 | $35.41 | $34.12 | $34.95 | $16.13 | 154,752 |
| 2016-02-10 | $36.09 | $36.28 | $35.65 | $35.71 | $16.48 | 112,900 |
| 2016-02-09 | $35.42 | $36.07 | $35.42 | $35.89 | $16.57 | 209,050 |
| 2016-02-08 | $35.82 | $35.86 | $35.13 | $35.81 | $16.53 | 225,546 |
| 2016-02-05 | $37.00 | $37.65 | $36.02 | $36.04 | $16.64 | 310,040 |
| 2016-02-04 | $37.90 | $38.29 | $36.50 | $37.19 | $17.17 | 234,672 |
| 2016-02-03 | $38.88 | $38.88 | $37.56 | $37.98 | $17.53 | 259,546 |
| 2016-02-02 | $39.11 | $39.11 | $38.23 | $38.65 | $17.84 | 125,662 |
| 2016-02-01 | $39.91 | $40.14 | $38.86 | $39.47 | $18.22 | 171,984 |
| 2016-01-29 | $39.28 | $40.08 | $39.04 | $40.07 | $18.50 | 206,548 |
| 2016-01-28 | $39.55 | $39.67 | $38.71 | $39.17 | $18.08 | 200,682 |
| 2016-01-27 | $39.14 | $39.18 | $38.15 | $38.19 | $17.63 | 180,652 |
| 2016-01-26 | $38.50 | $41.08 | $38.24 | $39.15 | $18.07 | 313,144 |
| 2016-01-25 | $39.30 | $39.30 | $38.25 | $38.31 | $17.69 | 202,386 |
| 2016-01-22 | $38.50 | $39.58 | $38.01 | $39.43 | $18.20 | 190,168 |
| 2016-01-21 | $38.92 | $39.21 | $37.86 | $37.99 | $17.54 | 292,162 |
| 2016-01-20 | $38.86 | $39.30 | $38.00 | $38.87 | $17.94 | 368,182 |
| 2016-01-19 | $40.48 | $40.48 | $38.90 | $39.51 | $18.24 | 245,916 |
| 2016-01-15 | $39.91 | $40.93 | $38.97 | $40.05 | $18.49 | 236,686 |
| 2016-01-14 | $41.09 | $41.69 | $40.43 | $40.95 | $18.90 | 210,756 |
| 2016-01-13 | $41.39 | $41.39 | $40.24 | $40.75 | $18.81 | 322,758 |
| 2016-01-12 | $43.04 | $43.04 | $40.79 | $41.20 | $19.02 | 323,368 |
| 2016-01-11 | $41.55 | $42.68 | $41.53 | $42.61 | $19.67 | 209,068 |
| 2016-01-08 | $43.63 | $43.69 | $41.41 | $41.46 | $19.14 | 302,010 |
| 2016-01-07 | $44.06 | $44.38 | $43.20 | $43.38 | $20.03 | 280,086 |
| 2016-01-06 | $44.58 | $45.82 | $44.58 | $44.96 | $20.76 | 316,578 |
| 2016-01-05 | $45.51 | $46.41 | $45.01 | $45.35 | $20.91 | 182,260 |
| 2016-01-04 | $46.71 | $46.77 | $45.14 | $45.64 | $21.04 | 241,608 |
| 2015-12-31 | $49.03 | $49.03 | $47.52 | $47.53 | $21.91 | 194,404 |
| 2015-12-30 | $49.36 | $49.88 | $48.81 | $49.23 | $22.70 | 266,342 |
| 2015-12-29 | $49.22 | $49.71 | $48.63 | $49.29 | $22.72 | 126,040 |
| 2015-12-28 | $47.98 | $49.29 | $47.38 | $49.01 | $22.59 | 216,400 |
| 2015-12-24 | $48.17 | $48.96 | $47.97 | $48.25 | $22.24 | 151,780 |
| 2015-12-23 | $48.20 | $48.35 | $47.57 | $48.11 | $22.18 | 164,500 |
| 2015-12-22 | $47.12 | $47.90 | $46.58 | $47.88 | $22.07 | 196,724 |
| 2015-12-21 | $46.42 | $47.28 | $46.29 | $46.99 | $21.66 | 169,098 |
| 2015-12-18 | $46.78 | $46.81 | $45.55 | $46.18 | $21.29 | 379,128 |
| 2015-12-17 | $47.30 | $49.00 | $46.51 | $46.78 | $21.57 | 117,672 |
| 2015-12-16 | $46.81 | $47.37 | $46.01 | $47.18 | $21.75 | 120,014 |
| 2015-12-15 | $46.02 | $46.73 | $46.02 | $46.48 | $21.43 | 179,346 |
| 2015-12-14 | $45.72 | $46.28 | $45.30 | $46.02 | $21.22 | 200,568 |
| 2015-12-11 | $46.45 | $47.00 | $45.56 | $45.82 | $21.12 | 263,584 |
| 2015-12-10 | $46.60 | $47.83 | $46.47 | $47.35 | $21.83 | 244,428 |
| 2015-12-09 | $47.63 | $48.30 | $46.38 | $46.68 | $21.52 | 236,612 |
| 2015-12-08 | $48.46 | $48.72 | $47.54 | $47.79 | $22.03 | 150,648 |
| 2015-12-07 | $48.78 | $49.21 | $47.31 | $48.70 | $22.45 | 332,368 |
| 2015-12-04 | $48.53 | $49.86 | $48.06 | $48.90 | $22.54 | 216,978 |
| 2015-12-03 | $49.32 | $49.82 | $48.27 | $48.51 | $22.36 | 205,140 |
| 2015-12-02 | $49.25 | $49.88 | $48.52 | $49.01 | $22.59 | 138,886 |
| 2015-12-01 | $49.33 | $49.52 | $48.56 | $49.20 | $22.68 | 157,166 |
| 2015-11-30 | $48.70 | $49.55 | $48.44 | $49.22 | $22.69 | 510,716 |
| 2015-11-27 | $48.64 | $48.72 | $47.85 | $48.39 | $22.31 | 84,572 |
| 2015-11-25 | $48.47 | $48.95 | $48.27 | $48.70 | $22.45 | 109,068 |
| 2015-11-24 | $48.06 | $48.80 | $47.92 | $48.42 | $22.32 | 139,692 |
| 2015-11-23 | $48.08 | $48.69 | $48.03 | $48.27 | $22.25 | 119,042 |
| 2015-11-20 | $47.65 | $48.16 | $47.32 | $48.03 | $22.14 | 174,648 |
| 2015-11-19 | $47.47 | $47.80 | $47.01 | $47.40 | $21.85 | 171,232 |
| 2015-11-18 | $47.30 | $47.75 | $46.76 | $47.40 | $21.85 | 309,516 |
| 2015-11-17 | $46.80 | $47.84 | $43.50 | $47.07 | $21.70 | 285,180 |
| 2015-11-16 | $46.03 | $46.87 | $45.69 | $46.79 | $21.57 | 151,032 |
| 2015-11-13 | $46.06 | $46.84 | $45.58 | $46.00 | $21.21 | 363,526 |
| 2015-11-12 | $46.41 | $46.86 | $46.17 | $46.44 | $21.41 | 323,308 |
| 2015-11-11 | $47.40 | $47.51 | $46.67 | $46.72 | $21.54 | 211,568 |
| 2015-11-10 | $46.06 | $47.40 | $45.26 | $47.32 | $21.82 | 328,122 |
| 2015-11-09 | $46.34 | $46.98 | $46.03 | $46.29 | $21.34 | 244,314 |
| 2015-11-06 | $45.09 | $46.82 | $44.95 | $46.17 | $21.29 | 313,084 |
| 2015-11-05 | $43.98 | $45.34 | $43.98 | $44.87 | $20.69 | 166,056 |
| 2015-11-04 | $43.38 | $44.61 | $43.38 | $43.95 | $20.26 | 185,428 |
| 2015-11-03 | $43.04 | $43.65 | $42.48 | $43.35 | $19.99 | 125,894 |
| 2015-11-02 | $42.42 | $44.08 | $42.26 | $43.02 | $19.83 | 105,248 |
| 2015-10-30 | $44.30 | $44.46 | $42.14 | $42.38 | $19.54 | 112,536 |
| 2015-10-29 | $44.39 | $44.71 | $43.95 | $44.49 | $20.51 | 205,076 |
| 2015-10-28 | $43.03 | $44.77 | $42.99 | $44.45 | $20.49 | 272,020 |
| 2015-10-27 | $42.81 | $43.52 | $42.60 | $42.93 | $19.79 | 218,052 |
| 2015-10-26 | $42.74 | $43.15 | $39.54 | $43.02 | $19.83 | 244,596 |
| 2015-10-23 | $42.03 | $43.26 | $41.78 | $42.69 | $19.68 | 382,124 |
| 2015-10-22 | $41.08 | $41.94 | $39.80 | $41.74 | $19.24 | 312,540 |
| 2015-10-21 | $41.87 | $42.46 | $40.76 | $40.80 | $18.81 | 120,328 |
| 2015-10-20 | $40.68 | $42.72 | $39.02 | $41.82 | $19.28 | 380,370 |
| 2015-10-19 | $40.04 | $40.62 | $39.70 | $40.07 | $18.47 | 99,284 |
| 2015-10-16 | $40.07 | $40.91 | $38.55 | $40.13 | $18.50 | 113,682 |
| 2015-10-15 | $38.73 | $40.03 | $38.73 | $40.01 | $18.45 | 175,760 |
| 2015-10-14 | $39.55 | $39.81 | $37.94 | $38.51 | $17.75 | 317,966 |
| 2015-10-13 | $39.25 | $40.03 | $39.02 | $39.47 | $18.20 | 145,104 |
| 2015-10-12 | $39.44 | $40.15 | $39.39 | $39.95 | $18.42 | 88,616 |
| 2015-10-09 | $39.73 | $39.94 | $38.90 | $39.30 | $18.12 | 121,862 |
| 2015-10-08 | $39.96 | $40.08 | $39.40 | $39.83 | $18.36 | 168,738 |
| 2015-10-07 | $39.42 | $40.47 | $39.12 | $40.17 | $18.52 | 121,982 |
| 2015-10-06 | $39.51 | $39.70 | $38.65 | $39.14 | $18.04 | 107,754 |
| 2015-10-05 | $38.76 | $40.13 | $38.76 | $39.52 | $18.19 | 269,392 |
| 2015-10-02 | $39.07 | $39.37 | $38.24 | $39.27 | $18.08 | 140,158 |
| 2015-10-01 | $40.70 | $40.95 | $39.04 | $39.56 | $18.21 | 317,372 |
| 2015-09-30 | $41.14 | $41.58 | $40.31 | $41.53 | $19.12 | 429,632 |
| 2015-09-29 | $40.84 | $41.30 | $40.31 | $40.66 | $18.72 | 155,242 |
| 2015-09-28 | $41.17 | $41.52 | $40.50 | $40.83 | $18.79 | 216,102 |
| 2015-09-25 | $42.64 | $42.73 | $41.13 | $41.17 | $18.95 | 280,280 |
| 2015-09-24 | $41.45 | $42.27 | $41.27 | $42.21 | $19.43 | 226,384 |
| 2015-09-23 | $41.69 | $42.18 | $41.46 | $41.91 | $19.29 | 111,222 |
| 2015-09-22 | $41.17 | $41.56 | $40.72 | $41.48 | $19.09 | 180,778 |
| 2015-09-21 | $41.51 | $41.66 | $40.72 | $41.42 | $19.07 | 244,278 |
| 2015-09-18 | $40.98 | $42.38 | $40.93 | $40.93 | $18.84 | 1,702,012 |
| 2015-09-17 | $42.33 | $43.15 | $41.45 | $41.66 | $19.18 | 331,916 |
| 2015-09-16 | $42.05 | $42.39 | $41.51 | $42.15 | $19.40 | 189,308 |
| 2015-09-15 | $41.01 | $42.24 | $40.54 | $41.80 | $19.24 | 206,080 |
| 2015-09-14 | $40.56 | $41.54 | $40.19 | $40.78 | $18.77 | 563,670 |
| 2015-09-11 | $39.64 | $40.45 | $39.64 | $40.42 | $18.61 | 247,340 |
| 2015-09-10 | $39.31 | $40.00 | $38.90 | $39.93 | $18.38 | 264,206 |
| 2015-09-09 | $39.49 | $39.99 | $38.98 | $39.22 | $18.05 | 278,498 |
| 2015-09-08 | $38.19 | $39.49 | $38.00 | $39.17 | $18.03 | 319,438 |
ServisFirst Bancshares Inc (SFBS) News Headlines
Recent ServisFirst Bancshares Inc (SFBS) News
Similar Companies to ServisFirst Bancshares Inc (SFBS) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |