SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) Exchange: NASDAQ
Data as of Oct. 3, 2024
$73.80 ($-0.32) -0.43%
SLM Corporation Floating Rate NonCumulative Preferred Stock Series B - Daily Information
Click for more stock information on SLM Corporation Floating Rate NonCumulative Preferred Stock Series B.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $74.11 |
| Previous Close | $73.80 |
| High | $74.80 |
| Low | $73.80 |
| Adjusted Open | $74.11 |
| Previous Adjusted Close | $73.80 |
| Adjusted High | $74.80 |
| Adjusted Low | $73.80 |
Invest in SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)
Key People SLM Corporation Floating Rate NonCumulative Preferred Stock Series B
| Employee | Position |
|---|---|
| Jonathan W. Witter | Chief Executive Officer & Director |
| Daniel P. Kennedy | Chief Operating Officer & Senior Vice President |
| Steven J. McGarry | Chief Financial Officer & Executive Vice President |
| Kerri Palmer | Executive VP, Chief Risk & Compliance Officer |
| Lori Aiken | Chief Diversity Officer |
| Jeffrey F. Dale | Senior Vice President |
| Donna F. Vieira | Chief Commercial Officer & Executive VP |
| Daniel VanSciver | Chief Audit Officer & Senior Vice President |
| Jonathan R. Boyles | Senior Vice President & Controller |
| Brian J. Cronin | Vice President-Investor Relations |
| Bonnie Rumbold | Chief People Officer |
| Richard M. Nelson | Chief Regulatory Counsel, Secretary & Senior VP |
| Nicolas Jafarieh | Chief Government Affairs & Communications Officer |
| Mary Carter Warren Franke | Chairman |
| Ted Manvitz | Independent Director |
| Frank C. Puleo | Independent Director |
| Earl A. Goode | Independent Director |
| Paul G. Child | Lead Independent Director |
| Marianne M. Keler | Independent Director |
| Bill N. Shiebler | Independent Director |
| Robert S. Strong | Independent Director |
| Vivian C. Schneck-Last | Independent Director |
| Jim Matheson | Independent Director |
| Kirsten O. Wolberg | Independent Director |
| Mark L. Lavelle | Independent Director |
Historical Stock Data for SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $74.11 | $74.80 | $73.80 | $73.80 | $73.80 | 28,686 |
| 2024-10-02 | $75.04 | $75.04 | $74.00 | $74.12 | $74.12 | 28,468 |
| 2024-10-01 | $74.88 | $75.02 | $74.51 | $74.97 | $74.97 | 11,412 |
| 2024-09-30 | $76.01 | $76.52 | $74.05 | $74.33 | $74.33 | 127,742 |
| 2024-09-27 | $76.64 | $76.69 | $76.04 | $76.20 | $76.20 | 7,199 |
| 2024-09-26 | $76.03 | $76.79 | $76.03 | $76.55 | $76.55 | 3,009 |
| 2024-09-25 | $76.60 | $76.80 | $75.93 | $76.00 | $76.00 | 5,917 |
| 2024-09-24 | $77.31 | $77.31 | $76.24 | $76.24 | $76.24 | 5,255 |
| 2024-09-23 | $76.91 | $77.50 | $76.34 | $76.34 | $76.34 | 31,359 |
| 2024-09-20 | $76.78 | $76.80 | $76.50 | $76.51 | $76.51 | 8,770 |
| 2024-09-19 | $77.00 | $77.02 | $76.32 | $76.80 | $76.80 | 31,331 |
| 2024-09-18 | $76.50 | $77.31 | $76.50 | $77.15 | $77.15 | 6,001 |
| 2024-09-17 | $76.38 | $76.76 | $76.38 | $76.74 | $76.74 | 8,153 |
| 2024-09-16 | $75.93 | $76.70 | $75.93 | $76.50 | $76.50 | 13,642 |
| 2024-09-13 | $75.84 | $76.25 | $75.82 | $76.22 | $76.22 | 8,001 |
| 2024-09-12 | $75.35 | $75.49 | $75.35 | $75.41 | $75.41 | 2,733 |
| 2024-09-11 | $75.40 | $75.62 | $75.27 | $75.40 | $75.40 | 2,866 |
| 2024-09-10 | $75.05 | $75.60 | $75.05 | $75.31 | $75.31 | 4,228 |
| 2024-09-09 | $74.90 | $75.80 | $74.50 | $74.96 | $74.96 | 18,451 |
| 2024-09-06 | $75.61 | $75.61 | $74.47 | $74.50 | $74.50 | 9,129 |
| 2024-09-05 | $76.56 | $76.57 | $75.48 | $75.63 | $75.63 | 9,619 |
| 2024-09-04 | $76.89 | $76.97 | $76.55 | $76.92 | $75.09 | 10,239 |
| 2024-09-03 | $76.60 | $76.92 | $76.35 | $76.77 | $74.94 | 7,178 |
| 2024-08-30 | $76.40 | $76.55 | $76.30 | $76.55 | $74.73 | 6,407 |
| 2024-08-29 | $76.20 | $76.53 | $76.20 | $76.53 | $74.71 | 914 |
| 2024-08-28 | $76.50 | $76.50 | $76.20 | $76.40 | $74.58 | 1,097 |
| 2024-08-27 | $76.31 | $76.40 | $76.20 | $76.20 | $74.38 | 7,366 |
| 2024-08-26 | $76.21 | $76.50 | $75.58 | $76.29 | $74.47 | 13,454 |
| 2024-08-23 | $76.35 | $76.75 | $75.85 | $76.50 | $74.68 | 13,644 |
| 2024-08-22 | $76.01 | $76.31 | $75.99 | $76.25 | $74.43 | 4,403 |
| 2024-08-21 | $76.11 | $76.15 | $74.25 | $75.96 | $74.15 | 115,821 |
| 2024-08-20 | $76.86 | $76.86 | $76.00 | $76.18 | $74.36 | 15,212 |
| 2024-08-19 | $76.99 | $76.99 | $76.45 | $76.85 | $75.02 | 20,797 |
| 2024-08-16 | $76.32 | $76.94 | $76.32 | $76.94 | $75.11 | 7,225 |
| 2024-08-15 | $76.55 | $76.55 | $76.27 | $76.45 | $74.63 | 7,051 |
| 2024-08-14 | $76.17 | $76.55 | $76.17 | $76.55 | $74.73 | 12,071 |
| 2024-08-13 | $76.21 | $76.50 | $76.21 | $76.50 | $74.68 | 2,313 |
| 2024-08-12 | $76.25 | $76.30 | $76.06 | $76.25 | $74.43 | 1,906 |
| 2024-08-09 | $76.25 | $76.30 | $76.00 | $76.25 | $74.43 | 3,655 |
| 2024-08-08 | $76.73 | $76.73 | $76.09 | $76.15 | $74.33 | 6,584 |
| 2024-08-07 | $76.62 | $76.65 | $76.20 | $76.47 | $74.65 | 2,024 |
| 2024-08-06 | $76.35 | $76.42 | $76.20 | $76.40 | $74.58 | 1,211 |
| 2024-08-05 | $76.00 | $76.00 | $75.50 | $76.00 | $74.19 | 2,673 |
| 2024-08-02 | $76.50 | $76.51 | $76.22 | $76.45 | $74.63 | 3,465 |
| 2024-08-01 | $76.39 | $76.55 | $76.03 | $76.55 | $74.73 | 4,332 |
| 2024-07-31 | $76.39 | $76.59 | $76.39 | $76.48 | $74.66 | 3,055 |
| 2024-07-30 | $76.25 | $76.25 | $76.25 | $76.25 | $74.43 | 786 |
| 2024-07-29 | $76.50 | $76.50 | $76.30 | $76.30 | $74.48 | 4,872 |
| 2024-07-26 | $76.52 | $76.67 | $76.52 | $76.67 | $76.67 | 728 |
| 2024-07-25 | $76.50 | $76.50 | $76.49 | $76.49 | $76.49 | 1,121 |
| 2024-07-24 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 825 |
| 2024-07-23 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 482 |
| 2024-07-22 | $76.60 | $76.90 | $76.45 | $76.45 | $76.45 | 2,468 |
| 2024-07-19 | $76.60 | $76.60 | $76.36 | $76.36 | $76.36 | 860 |
| 2024-07-18 | $76.48 | $76.59 | $76.24 | $76.50 | $76.50 | 6,953 |
| 2024-07-17 | $76.35 | $76.47 | $76.22 | $76.22 | $76.22 | 1,486 |
| 2024-07-16 | $76.50 | $76.60 | $76.50 | $76.60 | $76.60 | 1,492 |
| 2024-07-15 | $77.00 | $77.00 | $76.44 | $76.48 | $76.48 | 8,639 |
| 2024-07-12 | $77.03 | $77.03 | $76.75 | $77.00 | $77.00 | 2,445 |
| 2024-07-11 | $77.00 | $77.00 | $76.60 | $76.71 | $76.71 | 4,117 |
| 2024-07-10 | $76.40 | $77.16 | $76.40 | $77.15 | $77.15 | 3,481 |
| 2024-07-09 | $76.60 | $76.85 | $76.58 | $76.75 | $76.75 | 2,174 |
| 2024-07-08 | $76.58 | $76.58 | $76.57 | $76.57 | $76.57 | 721 |
| 2024-07-05 | $76.81 | $77.00 | $75.89 | $76.90 | $76.90 | 8,817 |
| 2024-07-03 | $76.15 | $76.51 | $75.40 | $76.50 | $76.50 | 11,749 |
| 2024-07-02 | $76.25 | $76.35 | $76.25 | $76.35 | $76.35 | 1,119 |
| 2024-07-01 | $75.80 | $76.05 | $75.76 | $75.97 | $75.97 | 8,778 |
| 2024-06-28 | $75.57 | $75.99 | $75.57 | $75.78 | $75.78 | 2,765 |
| 2024-06-27 | $76.13 | $76.13 | $75.74 | $75.95 | $75.95 | 1,006 |
| 2024-06-26 | $75.19 | $75.94 | $75.19 | $75.94 | $75.94 | 2,106 |
| 2024-06-25 | $75.68 | $75.81 | $75.59 | $75.81 | $75.81 | 2,636 |
| 2024-06-24 | $75.44 | $75.69 | $75.44 | $75.69 | $75.69 | 2,705 |
| 2024-06-21 | $75.21 | $75.25 | $74.94 | $75.25 | $75.25 | 2,508 |
| 2024-06-20 | $75.39 | $75.39 | $75.02 | $75.06 | $75.06 | 2,255 |
| 2024-06-18 | $74.65 | $75.50 | $74.45 | $75.50 | $75.50 | 5,497 |
| 2024-06-17 | $74.15 | $74.99 | $74.01 | $74.65 | $74.65 | 5,775 |
| 2024-06-14 | $74.25 | $74.64 | $73.81 | $74.64 | $74.64 | 15,997 |
| 2024-06-13 | $74.87 | $75.00 | $73.77 | $74.80 | $74.80 | 12,821 |
| 2024-06-12 | $75.47 | $76.03 | $74.90 | $74.99 | $74.99 | 22,767 |
| 2024-06-11 | $76.00 | $76.04 | $73.91 | $75.84 | $75.84 | 116,112 |
| 2024-06-10 | $75.41 | $76.45 | $75.31 | $76.45 | $76.45 | 3,780 |
| 2024-06-07 | $75.30 | $75.89 | $74.95 | $75.72 | $75.72 | 5,815 |
| 2024-06-06 | $75.80 | $76.19 | $74.99 | $75.72 | $75.72 | 12,654 |
| 2024-06-05 | $77.50 | $77.50 | $77.00 | $77.35 | $75.45 | 7,043 |
| 2024-06-04 | $77.28 | $77.89 | $77.05 | $77.80 | $75.89 | 7,113 |
| 2024-06-03 | $77.16 | $77.30 | $77.16 | $77.25 | $75.36 | 2,326 |
| 2024-05-31 | $76.50 | $76.95 | $76.50 | $76.95 | $75.06 | 4,830 |
| 2024-05-30 | $76.81 | $77.10 | $76.12 | $77.10 | $77.10 | 7,836 |
| 2024-05-29 | $77.39 | $77.48 | $76.79 | $77.31 | $77.31 | 3,744 |
| 2024-05-28 | $76.88 | $77.59 | $76.45 | $77.49 | $77.49 | 14,420 |
| 2024-05-24 | $76.10 | $77.31 | $76.10 | $77.04 | $77.04 | 8,056 |
| 2024-05-23 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 1,387 |
| 2024-05-22 | $77.00 | $77.88 | $77.00 | $77.29 | $77.29 | 1,952 |
| 2024-05-21 | $77.25 | $77.58 | $77.01 | $77.58 | $77.58 | 2,927 |
| 2024-05-20 | $77.15 | $77.66 | $76.91 | $76.99 | $76.99 | 10,628 |
| 2024-05-17 | $77.24 | $77.24 | $76.91 | $76.91 | $76.91 | 2,404 |
| 2024-05-16 | $77.64 | $77.64 | $76.51 | $77.02 | $77.02 | 4,131 |
| 2024-05-15 | $77.26 | $77.50 | $77.21 | $77.49 | $77.49 | 2,518 |
| 2024-05-14 | $77.32 | $77.71 | $77.32 | $77.68 | $77.68 | 1,239 |
| 2024-05-13 | $77.28 | $77.28 | $77.23 | $77.27 | $77.27 | 3,438 |
| 2024-05-10 | $76.00 | $77.30 | $76.00 | $77.23 | $77.23 | 3,504 |
| 2024-05-09 | $76.50 | $77.31 | $76.50 | $76.94 | $76.94 | 3,514 |
| 2024-05-08 | $76.69 | $76.69 | $76.41 | $76.52 | $76.52 | 3,052 |
| 2024-05-07 | $77.32 | $77.32 | $76.51 | $76.51 | $76.51 | 3,365 |
| 2024-05-06 | $76.53 | $77.03 | $76.53 | $77.03 | $77.03 | 1,036 |
| 2024-05-03 | $76.90 | $77.00 | $76.41 | $76.50 | $76.50 | 5,267 |
| 2024-05-02 | $74.90 | $77.29 | $74.90 | $76.38 | $76.38 | 3,914 |
| 2024-05-01 | $78.94 | $78.94 | $73.99 | $74.90 | $74.90 | 39,120 |
| 2024-04-30 | $76.25 | $80.67 | $76.25 | $79.49 | $79.49 | 11,559 |
| 2024-04-29 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 398 |
| 2024-04-26 | $76.34 | $76.40 | $75.90 | $76.15 | $76.15 | 39,344 |
| 2024-04-25 | $76.25 | $76.25 | $75.96 | $76.20 | $76.20 | 3,124 |
| 2024-04-24 | $76.00 | $76.10 | $75.81 | $75.81 | $75.81 | 1,587 |
| 2024-04-23 | $75.94 | $76.00 | $75.66 | $75.66 | $75.66 | 10,556 |
| 2024-04-22 | $75.45 | $75.91 | $74.98 | $75.84 | $75.84 | 2,590 |
| 2024-04-19 | $75.20 | $75.44 | $75.20 | $75.44 | $75.44 | 6,999 |
| 2024-04-18 | $74.92 | $75.11 | $74.92 | $75.11 | $75.11 | 980 |
| 2024-04-17 | $75.00 | $75.25 | $75.00 | $75.07 | $75.07 | 1,784 |
| 2024-04-16 | $75.05 | $75.25 | $74.75 | $75.20 | $75.20 | 2,331 |
| 2024-04-15 | $75.44 | $75.44 | $74.45 | $75.40 | $75.40 | 4,678 |
| 2024-04-12 | $75.05 | $75.25 | $75.05 | $75.13 | $75.13 | 1,021 |
| 2024-04-11 | $75.35 | $75.35 | $74.50 | $75.30 | $75.30 | 6,800 |
| 2024-04-10 | $75.38 | $76.00 | $75.30 | $75.45 | $75.45 | 5,613 |
| 2024-04-09 | $74.25 | $76.00 | $74.24 | $75.25 | $75.25 | 14,460 |
| 2024-04-08 | $74.30 | $75.45 | $74.18 | $74.18 | $74.18 | 8,112 |
| 2024-04-05 | $75.14 | $76.00 | $74.16 | $74.16 | $74.16 | 6,823 |
| 2024-04-04 | $75.24 | $76.00 | $75.10 | $75.10 | $75.10 | 6,043 |
| 2024-04-03 | $75.41 | $76.70 | $75.11 | $75.11 | $75.11 | 7,128 |
| 2024-04-02 | $76.01 | $76.50 | $75.24 | $75.24 | $75.24 | 5,342 |
| 2024-04-01 | $76.82 | $77.00 | $76.00 | $76.00 | $76.00 | 7,539 |
| 2024-03-28 | $76.09 | $77.55 | $75.75 | $76.15 | $76.15 | 45,858 |
| 2024-03-27 | $75.23 | $77.00 | $75.00 | $75.57 | $75.57 | 4,647 |
| 2024-03-26 | $74.91 | $76.67 | $74.91 | $75.50 | $75.50 | 18,766 |
| 2024-03-25 | $76.04 | $76.71 | $75.75 | $75.85 | $75.85 | 7,750 |
| 2024-03-22 | $77.18 | $77.18 | $75.47 | $76.28 | $76.28 | 3,085 |
| 2024-03-21 | $74.93 | $78.00 | $74.93 | $76.27 | $76.27 | 13,258 |
| 2024-03-20 | $72.87 | $75.51 | $72.63 | $75.50 | $75.50 | 16,439 |
| 2024-03-19 | $72.60 | $72.75 | $72.50 | $72.72 | $72.72 | 3,554 |
| 2024-03-18 | $72.51 | $72.59 | $72.41 | $72.59 | $72.59 | 2,439 |
| 2024-03-15 | $72.50 | $72.75 | $72.40 | $72.75 | $72.75 | 4,941 |
| 2024-03-14 | $72.41 | $72.70 | $72.41 | $72.56 | $72.56 | 6,487 |
| 2024-03-13 | $72.31 | $72.97 | $72.25 | $72.70 | $72.70 | 7,930 |
| 2024-03-12 | $72.51 | $72.77 | $72.21 | $72.77 | $72.77 | 19,909 |
| 2024-03-11 | $72.78 | $72.78 | $72.28 | $72.40 | $72.40 | 6,101 |
| 2024-03-08 | $72.80 | $74.00 | $72.52 | $72.60 | $72.60 | 13,279 |
| 2024-03-07 | $72.60 | $72.90 | $72.44 | $72.65 | $72.65 | 8,098 |
| 2024-03-06 | $72.44 | $73.00 | $72.15 | $72.37 | $72.37 | 10,053 |
| 2024-03-05 | $73.25 | $73.25 | $72.00 | $72.59 | $72.59 | 8,541 |
| 2024-03-04 | $73.00 | $74.50 | $72.00 | $72.00 | $72.00 | 60,120 |
| 2024-03-01 | $73.04 | $73.75 | $72.00 | $72.21 | $72.21 | 22,118 |
| 2024-02-29 | $73.83 | $73.83 | $72.95 | $73.57 | $71.73 | 12,629 |
| 2024-02-28 | $73.95 | $74.05 | $72.76 | $72.76 | $70.94 | 66,956 |
| 2024-02-27 | $73.90 | $73.90 | $73.00 | $73.01 | $71.18 | 8,677 |
| 2024-02-26 | $74.64 | $74.64 | $72.90 | $73.24 | $73.24 | 7,668 |
| 2024-02-23 | $73.56 | $74.00 | $73.26 | $73.27 | $73.27 | 66,920 |
| 2024-02-22 | $73.37 | $73.75 | $72.80 | $73.44 | $73.44 | 63,345 |
| 2024-02-21 | $73.29 | $73.99 | $72.89 | $73.33 | $73.33 | 2,020 |
| 2024-02-20 | $72.55 | $73.49 | $72.55 | $73.10 | $73.10 | 6,168 |
| 2024-02-16 | $71.70 | $74.00 | $71.70 | $73.10 | $73.10 | 5,353 |
| 2024-02-15 | $72.00 | $72.00 | $71.51 | $71.92 | $71.92 | 2,597 |
| 2024-02-14 | $71.69 | $72.22 | $71.69 | $71.97 | $71.97 | 7,015 |
| 2024-02-13 | $72.10 | $72.10 | $71.41 | $71.41 | $71.41 | 5,758 |
| 2024-02-12 | $71.78 | $72.25 | $71.72 | $71.96 | $71.96 | 9,682 |
| 2024-02-09 | $71.29 | $71.90 | $71.29 | $71.52 | $71.52 | 3,925 |
| 2024-02-08 | $71.18 | $71.65 | $71.18 | $71.65 | $71.65 | 1,595 |
| 2024-02-07 | $71.40 | $71.80 | $71.35 | $71.65 | $71.65 | 4,065 |
| 2024-02-06 | $71.46 | $71.67 | $71.20 | $71.67 | $71.67 | 3,710 |
| 2024-02-05 | $71.50 | $72.25 | $71.21 | $71.21 | $71.21 | 9,637 |
| 2024-02-02 | $71.68 | $72.33 | $71.53 | $71.90 | $71.90 | 76,352 |
| 2024-02-01 | $70.49 | $71.50 | $70.48 | $71.50 | $71.50 | 12,701 |
| 2024-01-31 | $70.80 | $71.07 | $69.90 | $70.00 | $70.00 | 11,037 |
| 2024-01-30 | $70.58 | $70.82 | $70.54 | $70.82 | $70.82 | 19,534 |
| 2024-01-29 | $70.64 | $70.90 | $70.30 | $70.90 | $70.90 | 165,984 |
| 2024-01-26 | $70.39 | $70.97 | $70.15 | $70.64 | $70.64 | 7,872 |
| 2024-01-25 | $70.19 | $70.56 | $69.92 | $70.14 | $70.14 | 44,542 |
| 2024-01-24 | $70.00 | $70.94 | $69.75 | $70.15 | $70.15 | 11,241 |
| 2024-01-23 | $70.21 | $70.25 | $69.50 | $69.97 | $69.97 | 6,782 |
| 2024-01-22 | $70.02 | $70.60 | $70.02 | $70.32 | $70.32 | 12,709 |
| 2024-01-19 | $69.44 | $70.24 | $69.44 | $69.94 | $69.94 | 9,241 |
| 2024-01-18 | $69.70 | $69.70 | $69.23 | $69.23 | $69.23 | 1,956 |
| 2024-01-17 | $69.01 | $70.03 | $69.01 | $69.71 | $69.71 | 11,859 |
| 2024-01-16 | $68.60 | $69.42 | $68.60 | $69.42 | $69.42 | 12,245 |
| 2024-01-12 | $67.94 | $68.60 | $67.94 | $68.60 | $68.60 | 5,574 |
| 2024-01-11 | $68.05 | $68.94 | $68.00 | $68.55 | $68.55 | 7,011 |
| 2024-01-10 | $67.75 | $69.05 | $67.75 | $68.81 | $68.81 | 2,661 |
| 2024-01-09 | $67.19 | $68.47 | $67.19 | $68.45 | $68.45 | 9,997 |
| 2024-01-08 | $67.80 | $67.91 | $67.65 | $67.65 | $67.65 | 5,163 |
| 2024-01-05 | $67.05 | $67.80 | $67.05 | $67.53 | $67.53 | 8,483 |
| 2024-01-04 | $67.17 | $67.86 | $66.36 | $67.00 | $67.00 | 3,943 |
| 2024-01-03 | $67.20 | $67.20 | $66.25 | $67.10 | $67.10 | 6,217 |
| 2024-01-02 | $66.15 | $67.99 | $66.00 | $67.52 | $67.52 | 16,474 |
| 2023-12-29 | $68.46 | $68.46 | $66.15 | $66.15 | $66.15 | 34,785 |
| 2023-12-28 | $69.30 | $69.87 | $67.50 | $68.01 | $68.01 | 8,085 |
| 2023-12-27 | $69.30 | $69.30 | $68.70 | $68.85 | $68.85 | 3,511 |
| 2023-12-26 | $68.70 | $69.14 | $68.45 | $69.14 | $69.14 | 4,807 |
| 2023-12-22 | $68.73 | $68.75 | $68.25 | $68.74 | $68.74 | 8,991 |
| 2023-12-21 | $69.00 | $69.02 | $68.75 | $68.91 | $68.91 | 29,358 |
| 2023-12-20 | $70.37 | $70.37 | $69.50 | $69.50 | $69.50 | 3,638 |
| 2023-12-19 | $69.45 | $70.38 | $68.75 | $70.38 | $70.38 | 15,871 |
| 2023-12-18 | $68.04 | $68.99 | $68.00 | $68.99 | $68.99 | 9,556 |
| 2023-12-15 | $68.43 | $68.43 | $67.87 | $68.25 | $68.25 | 5,839 |
| 2023-12-14 | $68.29 | $68.49 | $68.15 | $68.35 | $68.35 | 6,933 |
| 2023-12-13 | $67.61 | $68.19 | $67.55 | $68.04 | $68.04 | 10,129 |
| 2023-12-12 | $68.36 | $68.36 | $67.55 | $67.55 | $67.55 | 3,014 |
| 2023-12-11 | $68.29 | $68.76 | $67.12 | $67.13 | $67.13 | 6,386 |
| 2023-12-08 | $68.79 | $68.79 | $68.14 | $68.20 | $68.20 | 16,381 |
| 2023-12-07 | $68.70 | $68.82 | $68.40 | $68.53 | $68.53 | 9,348 |
| 2023-12-06 | $68.17 | $68.79 | $68.17 | $68.40 | $68.40 | 10,068 |
| 2023-12-05 | $68.36 | $68.77 | $68.17 | $68.51 | $68.51 | 10,869 |
| 2023-12-04 | $67.88 | $69.11 | $66.69 | $68.72 | $68.72 | 20,408 |
| 2023-12-01 | $66.50 | $67.41 | $66.50 | $67.35 | $67.35 | 2,875 |
| 2023-11-30 | $67.50 | $67.98 | $67.00 | $67.93 | $67.93 | 13,530 |
| 2023-11-29 | $67.30 | $67.45 | $67.30 | $67.45 | $67.45 | 2,146 |
| 2023-11-28 | $67.96 | $67.96 | $66.99 | $67.19 | $67.19 | 1,554 |
| 2023-11-27 | $66.50 | $67.13 | $66.50 | $66.82 | $66.82 | 4,500 |
| 2023-11-24 | $66.50 | $67.35 | $66.50 | $67.32 | $67.32 | 2,224 |
| 2023-11-22 | $66.90 | $66.90 | $66.81 | $66.81 | $66.81 | 805 |
| 2023-11-21 | $65.42 | $67.25 | $65.42 | $66.75 | $66.75 | 2,814 |
| 2023-11-20 | $67.50 | $67.65 | $67.00 | $67.64 | $67.64 | 1,427 |
| 2023-11-17 | $69.00 | $69.00 | $67.27 | $68.14 | $68.14 | 4,452 |
| 2023-11-16 | $67.96 | $69.20 | $67.96 | $69.00 | $69.00 | 3,367 |
| 2023-11-15 | $67.90 | $67.99 | $67.05 | $67.77 | $67.77 | 3,909 |
| 2023-11-14 | $68.36 | $68.50 | $67.50 | $68.26 | $68.26 | 4,174 |
| 2023-11-13 | $68.39 | $68.57 | $67.93 | $67.93 | $67.93 | 5,666 |
| 2023-11-10 | $66.97 | $68.56 | $66.72 | $68.56 | $68.56 | 9,221 |
| 2023-11-09 | $66.00 | $67.35 | $64.75 | $66.80 | $66.80 | 5,013 |
| 2023-11-08 | $67.63 | $67.63 | $67.39 | $67.39 | $67.39 | 3,189 |
| 2023-11-07 | $67.06 | $67.10 | $67.00 | $67.10 | $67.10 | 1,352 |
| 2023-11-06 | $68.01 | $68.01 | $66.57 | $66.58 | $66.58 | 592 |
| 2023-11-03 | $66.05 | $67.12 | $65.49 | $66.75 | $66.75 | 9,383 |
| 2023-11-02 | $66.20 | $66.67 | $66.20 | $66.67 | $66.67 | 1,576 |
| 2023-11-01 | $66.00 | $66.25 | $66.00 | $66.19 | $66.19 | 5,250 |
| 2023-10-31 | $65.69 | $65.99 | $65.50 | $65.99 | $65.99 | 12,014 |
| 2023-10-30 | $65.25 | $65.99 | $65.25 | $65.69 | $65.69 | 1,447 |
| 2023-10-27 | $65.16 | $65.58 | $65.01 | $65.39 | $65.39 | 3,004 |
| 2023-10-26 | $64.00 | $65.00 | $64.00 | $65.00 | $65.00 | 9,097 |
| 2023-10-25 | $64.48 | $64.83 | $64.01 | $64.57 | $64.57 | 20,942 |
| 2023-10-24 | $65.45 | $65.45 | $64.27 | $64.96 | $64.96 | 17,085 |
| 2023-10-23 | $63.76 | $64.94 | $63.76 | $64.77 | $64.77 | 8,695 |
| 2023-10-20 | $64.04 | $64.05 | $63.61 | $64.00 | $64.00 | 4,865 |
| 2023-10-19 | $63.95 | $64.87 | $63.95 | $64.53 | $64.53 | 7,493 |
| 2023-10-18 | $63.18 | $64.30 | $63.18 | $64.29 | $64.29 | 7,800 |
| 2023-10-17 | $62.90 | $64.25 | $62.90 | $64.18 | $64.18 | 2,493 |
| 2023-10-16 | $64.23 | $64.30 | $62.15 | $64.20 | $64.20 | 8,962 |
| 2023-10-13 | $64.40 | $64.47 | $64.15 | $64.25 | $64.25 | 8,426 |
| 2023-10-12 | $64.40 | $64.40 | $63.95 | $64.13 | $64.13 | 6,248 |
| 2023-10-11 | $64.49 | $64.73 | $63.72 | $64.28 | $64.28 | 7,973 |
| 2023-10-10 | $64.19 | $64.75 | $63.97 | $64.12 | $64.12 | 8,015 |
| 2023-10-09 | $62.20 | $65.40 | $62.20 | $64.49 | $64.49 | 6,588 |
| 2023-10-06 | $62.10 | $62.29 | $61.72 | $62.20 | $62.20 | 10,298 |
| 2023-10-05 | $61.34 | $62.06 | $61.11 | $61.84 | $61.84 | 6,927 |
| 2023-10-04 | $61.51 | $62.05 | $61.51 | $61.86 | $61.86 | 11,439 |
| 2023-10-03 | $61.88 | $61.88 | $60.00 | $61.25 | $61.25 | 5,594 |
| 2023-10-02 | $61.50 | $62.21 | $61.50 | $61.87 | $61.87 | 8,363 |
| 2023-09-29 | $62.27 | $62.28 | $61.73 | $61.73 | $61.73 | 58,482 |
| 2023-09-28 | $62.05 | $62.07 | $62.04 | $62.04 | $62.04 | 16,167 |
| 2023-09-27 | $62.24 | $62.46 | $61.98 | $62.07 | $62.07 | 10,678 |
| 2023-09-26 | $62.00 | $62.23 | $62.00 | $62.00 | $62.00 | 8,848 |
| 2023-09-25 | $62.04 | $62.04 | $61.76 | $62.00 | $62.00 | 8,202 |
| 2023-09-22 | $61.86 | $62.47 | $61.78 | $62.04 | $62.04 | 8,654 |
| 2023-09-21 | $62.57 | $62.57 | $62.00 | $62.00 | $62.00 | 3,389 |
| 2023-09-20 | $62.49 | $62.58 | $62.01 | $62.57 | $62.57 | 3,438 |
| 2023-09-19 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 366 |
| 2023-09-18 | $62.00 | $62.32 | $61.48 | $62.31 | $62.31 | 3,211 |
| 2023-09-15 | $62.23 | $62.28 | $62.23 | $62.28 | $62.28 | 766 |
| 2023-09-14 | $62.26 | $62.32 | $62.24 | $62.32 | $62.32 | 1,044 |
| 2023-09-13 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 585 |
| 2023-09-12 | $62.00 | $62.23 | $61.80 | $62.23 | $62.23 | 3,196 |
| 2023-09-11 | $61.77 | $62.16 | $61.77 | $62.15 | $62.15 | 2,597 |
| 2023-09-08 | $61.46 | $61.84 | $61.46 | $61.84 | $61.84 | 2,471 |
| 2023-09-07 | $61.68 | $61.68 | $61.42 | $61.42 | $61.42 | 1,024 |
| 2023-09-06 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 492 |
| 2023-09-05 | $61.75 | $61.98 | $61.56 | $61.71 | $61.71 | 3,084 |
| 2023-09-01 | $61.07 | $61.99 | $61.02 | $61.46 | $61.46 | 6,323 |
| 2023-08-31 | $61.44 | $62.24 | $61.34 | $62.01 | $62.01 | 5,595 |
| 2023-08-30 | $61.80 | $62.39 | $61.80 | $62.13 | $62.13 | 3,684 |
| 2023-08-29 | $62.20 | $62.35 | $61.20 | $61.90 | $61.90 | 13,219 |
| 2023-08-28 | $61.24 | $61.74 | $61.24 | $61.71 | $61.71 | 8,932 |
| 2023-08-25 | $61.02 | $61.24 | $60.53 | $61.24 | $61.24 | 9,239 |
| 2023-08-24 | $59.90 | $60.99 | $59.90 | $60.99 | $60.99 | 10,638 |
| 2023-08-23 | $60.40 | $60.60 | $59.90 | $60.60 | $60.60 | 5,524 |
| 2023-08-22 | $60.55 | $60.55 | $60.34 | $60.34 | $60.34 | 906 |
| 2023-08-21 | $60.36 | $60.36 | $59.69 | $60.14 | $60.14 | 2,805 |
| 2023-08-18 | $60.03 | $60.03 | $59.25 | $59.94 | $59.94 | 901 |
| 2023-08-17 | $60.19 | $60.19 | $59.91 | $59.91 | $59.91 | 1,452 |
| 2023-08-16 | $60.25 | $60.46 | $60.10 | $60.40 | $60.40 | 4,154 |
| 2023-08-15 | $59.50 | $60.40 | $59.50 | $60.00 | $60.00 | 4,017 |
| 2023-08-14 | $59.94 | $60.60 | $59.73 | $60.60 | $60.60 | 8,521 |
| 2023-08-11 | $60.15 | $60.20 | $59.99 | $60.14 | $60.14 | 6,634 |
| 2023-08-10 | $60.00 | $60.30 | $59.92 | $60.13 | $60.13 | 3,144 |
| 2023-08-09 | $59.25 | $60.25 | $59.25 | $60.00 | $60.00 | 6,952 |
| 2023-08-08 | $59.00 | $59.66 | $58.95 | $59.66 | $59.66 | 7,048 |
| 2023-08-07 | $59.06 | $59.10 | $59.06 | $59.10 | $59.10 | 934 |
| 2023-08-04 | $59.08 | $59.15 | $58.85 | $58.87 | $58.87 | 2,555 |
| 2023-08-03 | $58.68 | $59.06 | $58.68 | $58.84 | $58.84 | 5,179 |
| 2023-08-02 | $58.35 | $58.60 | $58.06 | $58.59 | $58.59 | 12,449 |
| 2023-08-01 | $57.77 | $58.86 | $57.77 | $58.60 | $58.60 | 2,173 |
| 2023-07-31 | $58.01 | $59.05 | $57.53 | $58.65 | $58.65 | 45,796 |
| 2023-07-28 | $57.74 | $58.40 | $57.50 | $58.25 | $58.25 | 9,499 |
| 2023-07-27 | $57.55 | $57.88 | $57.02 | $57.56 | $57.56 | 24,054 |
| 2023-07-26 | $56.69 | $58.25 | $56.60 | $57.75 | $57.75 | 21,806 |
| 2023-07-25 | $56.20 | $56.85 | $56.20 | $56.85 | $56.85 | 2,953 |
| 2023-07-24 | $56.07 | $56.75 | $56.07 | $56.60 | $56.60 | 29,219 |
| 2023-07-21 | $56.41 | $56.41 | $56.15 | $56.30 | $56.30 | 3,296 |
| 2023-07-20 | $56.43 | $56.50 | $56.00 | $56.13 | $56.13 | 1,351 |
| 2023-07-19 | $56.12 | $56.61 | $56.12 | $56.20 | $56.20 | 4,657 |
| 2023-07-18 | $56.25 | $56.52 | $56.20 | $56.20 | $56.20 | 4,149 |
| 2023-07-17 | $56.10 | $56.40 | $55.65 | $56.40 | $56.40 | 4,532 |
| 2023-07-14 | $56.18 | $56.18 | $55.89 | $55.89 | $55.89 | 913 |
| 2023-07-13 | $56.11 | $56.68 | $56.06 | $56.20 | $56.20 | 6,099 |
| 2023-07-12 | $55.80 | $56.10 | $55.75 | $55.90 | $55.90 | 11,251 |
| 2023-07-11 | $55.35 | $55.95 | $55.35 | $55.72 | $55.72 | 6,129 |
| 2023-07-10 | $55.30 | $55.55 | $55.30 | $55.30 | $55.30 | 4,642 |
| 2023-07-07 | $55.10 | $55.39 | $54.96 | $54.96 | $54.96 | 6,749 |
| 2023-07-06 | $55.00 | $55.72 | $55.00 | $55.35 | $55.35 | 3,550 |
| 2023-07-05 | $54.75 | $55.47 | $54.75 | $55.25 | $55.25 | 10,577 |
| 2023-07-03 | $54.51 | $55.10 | $54.51 | $54.88 | $54.88 | 2,949 |
| 2023-06-30 | $55.20 | $55.22 | $54.39 | $54.40 | $54.40 | 93,905 |
| 2023-06-29 | $55.21 | $55.21 | $54.75 | $54.88 | $54.88 | 4,695 |
| 2023-06-28 | $55.11 | $55.20 | $54.81 | $55.19 | $55.19 | 5,972 |
| 2023-06-27 | $55.05 | $55.06 | $54.65 | $55.06 | $55.06 | 4,866 |
| 2023-06-26 | $54.90 | $55.09 | $54.75 | $54.82 | $54.82 | 6,070 |
| 2023-06-23 | $54.75 | $54.95 | $54.61 | $54.87 | $54.87 | 4,662 |
| 2023-06-22 | $55.05 | $55.06 | $55.01 | $55.01 | $55.01 | 1,834 |
| 2023-06-21 | $55.30 | $55.30 | $54.80 | $55.00 | $55.00 | 6,887 |
| 2023-06-20 | $55.39 | $56.10 | $55.39 | $55.50 | $55.50 | 2,358 |
| 2023-06-16 | $56.07 | $56.15 | $56.07 | $56.10 | $56.10 | 4,978 |
| 2023-06-15 | $55.10 | $55.92 | $55.10 | $55.78 | $55.78 | 10,277 |
| 2023-06-14 | $55.47 | $55.47 | $54.92 | $55.08 | $55.08 | 4,778 |
| 2023-06-13 | $55.55 | $56.54 | $55.15 | $55.40 | $55.40 | 15,988 |
| 2023-06-12 | $55.70 | $55.70 | $54.67 | $55.30 | $55.30 | 2,490 |
| 2023-06-09 | $55.58 | $55.58 | $55.20 | $55.25 | $55.25 | 2,166 |
| 2023-06-08 | $55.70 | $55.70 | $55.50 | $55.70 | $55.70 | 1,021 |
| 2023-06-07 | $55.42 | $55.76 | $55.40 | $55.40 | $55.40 | 7,238 |
| 2023-06-06 | $55.12 | $55.79 | $55.00 | $55.30 | $55.30 | 10,390 |
| 2023-06-05 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 1,119 |
| 2023-06-02 | $55.03 | $55.77 | $54.50 | $55.10 | $55.10 | 15,177 |
| 2023-06-01 | $54.21 | $54.84 | $53.20 | $54.26 | $54.26 | 20,544 |
| 2023-05-31 | $55.90 | $57.12 | $54.50 | $54.50 | $52.85 | 153,882 |
| 2023-05-30 | $56.32 | $56.55 | $55.75 | $55.80 | $54.11 | 10,348 |
| 2023-05-26 | $55.60 | $56.40 | $55.60 | $55.90 | $55.90 | 11,280 |
| 2023-05-25 | $55.98 | $56.59 | $55.21 | $55.21 | $55.21 | 9,233 |
| 2023-05-24 | $56.75 | $56.75 | $55.54 | $55.54 | $55.54 | 5,585 |
| 2023-05-23 | $56.70 | $56.70 | $56.25 | $56.25 | $56.25 | 2,916 |
| 2023-05-22 | $57.00 | $57.01 | $56.05 | $56.06 | $56.06 | 6,089 |
| 2023-05-19 | $57.21 | $57.21 | $56.25 | $56.76 | $56.76 | 9,784 |
| 2023-05-18 | $56.89 | $57.25 | $56.60 | $57.02 | $57.02 | 10,402 |
| 2023-05-17 | $56.00 | $56.89 | $56.00 | $56.28 | $56.28 | 5,999 |
| 2023-05-16 | $56.99 | $57.25 | $56.00 | $56.25 | $56.25 | 8,572 |
| 2023-05-15 | $57.70 | $58.06 | $56.99 | $57.00 | $57.00 | 7,449 |
| 2023-05-12 | $56.84 | $56.85 | $56.81 | $56.85 | $56.85 | 506 |
| 2023-05-11 | $56.45 | $56.45 | $56.00 | $56.00 | $56.00 | 1,900 |
| 2023-05-10 | $57.75 | $57.75 | $56.56 | $56.65 | $56.65 | 8,947 |
| 2023-05-09 | $57.00 | $57.71 | $57.00 | $57.70 | $57.70 | 2,616 |
| 2023-05-08 | $59.00 | $59.00 | $55.50 | $56.62 | $56.62 | 10,246 |
| 2023-05-05 | $57.00 | $59.05 | $57.00 | $58.50 | $58.50 | 10,202 |
| 2023-05-04 | $59.50 | $59.50 | $55.89 | $56.68 | $56.68 | 10,233 |
| 2023-05-03 | $60.00 | $60.20 | $59.55 | $59.56 | $59.56 | 4,249 |
| 2023-05-02 | $60.80 | $60.80 | $60.39 | $60.48 | $60.48 | 2,821 |
| 2023-05-01 | $60.75 | $61.30 | $60.75 | $61.10 | $61.10 | 4,907 |
| 2023-04-28 | $60.23 | $61.55 | $60.23 | $61.55 | $61.55 | 16,589 |
| 2023-04-27 | $61.00 | $61.00 | $60.25 | $60.49 | $60.49 | 3,018 |
| 2023-04-26 | $60.86 | $61.00 | $60.28 | $60.50 | $60.50 | 2,729 |
| 2023-04-25 | $60.10 | $61.07 | $59.92 | $60.78 | $60.78 | 5,168 |
| 2023-04-24 | $61.30 | $61.30 | $61.10 | $61.10 | $61.10 | 812 |
| 2023-04-21 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 614 |
| 2023-04-20 | $61.30 | $61.34 | $61.10 | $61.10 | $61.10 | 1,309 |
| 2023-04-19 | $61.80 | $61.80 | $61.25 | $61.25 | $61.25 | 1,934 |
| 2023-04-18 | $61.20 | $61.90 | $61.10 | $61.56 | $61.56 | 2,728 |
| 2023-04-17 | $60.98 | $61.30 | $60.75 | $61.20 | $61.20 | 5,389 |
| 2023-04-14 | $60.76 | $60.76 | $60.50 | $60.60 | $60.60 | 1,695 |
| 2023-04-13 | $59.65 | $60.80 | $59.65 | $60.79 | $60.79 | 3,526 |
| 2023-04-12 | $59.50 | $61.27 | $59.50 | $61.00 | $61.00 | 7,084 |
| 2023-04-11 | $60.20 | $60.90 | $60.20 | $60.80 | $60.80 | 4,008 |
| 2023-04-10 | $60.80 | $60.80 | $60.00 | $60.33 | $60.33 | 3,126 |
| 2023-04-06 | $60.01 | $60.42 | $59.16 | $60.10 | $60.10 | 3,941 |
| 2023-04-05 | $60.17 | $60.17 | $60.00 | $60.00 | $60.00 | 1,114 |
| 2023-04-04 | $60.48 | $61.00 | $59.24 | $59.24 | $59.24 | 4,339 |
| 2023-04-03 | $62.00 | $62.24 | $60.50 | $60.50 | $60.50 | 13,615 |
| 2023-03-31 | $60.83 | $62.54 | $60.15 | $62.50 | $62.50 | 167,762 |
| 2023-03-30 | $60.40 | $60.50 | $59.85 | $60.00 | $60.00 | 21,196 |
| 2023-03-29 | $59.07 | $61.05 | $58.33 | $60.44 | $60.44 | 24,142 |
| 2023-03-28 | $58.20 | $59.09 | $58.20 | $59.09 | $59.09 | 11,424 |
| 2023-03-27 | $57.37 | $58.70 | $57.37 | $58.64 | $58.64 | 15,783 |
| 2023-03-24 | $57.32 | $58.00 | $57.32 | $57.74 | $57.74 | 9,021 |
| 2023-03-23 | $57.19 | $58.68 | $56.98 | $57.66 | $57.66 | 24,831 |
| 2023-03-22 | $57.20 | $57.54 | $57.10 | $57.37 | $57.37 | 5,023 |
| 2023-03-21 | $56.06 | $58.48 | $56.01 | $57.61 | $57.61 | 23,786 |
| 2023-03-20 | $55.02 | $56.99 | $55.02 | $56.45 | $56.45 | 8,908 |
| 2023-03-17 | $56.82 | $56.98 | $56.05 | $56.74 | $56.74 | 9,256 |
| 2023-03-16 | $56.01 | $57.83 | $56.01 | $57.60 | $57.60 | 10,923 |
| 2023-03-15 | $61.60 | $61.60 | $55.01 | $56.20 | $56.20 | 17,100 |
| 2023-03-14 | $60.86 | $62.00 | $59.30 | $59.30 | $59.30 | 2,554 |
| 2023-03-13 | $63.69 | $63.69 | $59.50 | $59.51 | $59.51 | 9,484 |
| 2023-03-10 | $64.40 | $66.15 | $63.50 | $64.00 | $64.00 | 12,803 |
| 2023-03-09 | $67.00 | $67.00 | $66.22 | $66.22 | $66.22 | 2,620 |
| 2023-03-08 | $66.75 | $67.24 | $66.51 | $67.24 | $67.24 | 9,261 |
| 2023-03-07 | $66.51 | $67.50 | $66.10 | $67.35 | $67.35 | 10,197 |
| 2023-03-06 | $65.78 | $67.01 | $65.26 | $66.37 | $66.37 | 12,157 |
| 2023-03-03 | $65.52 | $65.96 | $64.77 | $65.00 | $65.00 | 4,820 |
| 2023-03-02 | $64.60 | $65.10 | $64.60 | $64.80 | $64.80 | 2,441 |
| 2023-03-01 | $64.00 | $65.40 | $64.00 | $64.73 | $63.16 | 4,436 |
| 2023-02-28 | $64.85 | $65.00 | $63.54 | $64.93 | $63.36 | 16,416 |
| 2023-02-27 | $65.50 | $65.50 | $65.00 | $65.00 | $63.43 | 1,561 |
| 2023-02-24 | $64.98 | $65.33 | $64.98 | $65.00 | $63.43 | 1,774 |
| 2023-02-23 | $64.75 | $66.13 | $64.60 | $65.63 | $64.04 | 5,261 |
| 2023-02-22 | $66.25 | $66.52 | $64.95 | $65.50 | $63.91 | 13,909 |
| 2023-02-21 | $65.80 | $67.30 | $65.80 | $66.32 | $64.71 | 4,516 |
| 2023-02-17 | $66.75 | $66.75 | $66.10 | $66.15 | $66.15 | 1,844 |
| 2023-02-16 | $66.40 | $66.40 | $66.22 | $66.25 | $66.25 | 962 |
| 2023-02-15 | $66.25 | $66.50 | $65.03 | $66.25 | $66.25 | 4,810 |
| 2023-02-14 | $65.75 | $65.80 | $65.75 | $65.80 | $65.80 | 822 |
| 2023-02-13 | $66.55 | $67.00 | $65.59 | $65.59 | $65.59 | 3,716 |
| 2023-02-10 | $66.20 | $66.20 | $65.00 | $65.50 | $65.50 | 2,435 |
| 2023-02-09 | $66.00 | $66.00 | $65.55 | $65.55 | $65.55 | 1,568 |
| 2023-02-08 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 879 |
| 2023-02-07 | $66.51 | $66.51 | $65.47 | $65.60 | $65.60 | 9,628 |
| 2023-02-06 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | 6,883 |
| 2023-02-03 | $67.25 | $67.40 | $65.88 | $65.88 | $65.88 | 7,157 |
| 2023-02-02 | $65.20 | $67.89 | $64.72 | $67.15 | $67.15 | 14,316 |
| 2023-02-01 | $64.50 | $65.85 | $64.50 | $65.28 | $65.28 | 9,593 |
| 2023-01-31 | $64.74 | $65.19 | $64.66 | $64.72 | $64.72 | 17,533 |
| 2023-01-30 | $63.96 | $65.02 | $63.75 | $64.50 | $64.50 | 11,373 |
| 2023-01-27 | $63.10 | $63.48 | $63.00 | $63.35 | $63.35 | 7,246 |
| 2023-01-26 | $62.84 | $63.39 | $62.00 | $63.39 | $63.39 | 11,161 |
| 2023-01-25 | $61.10 | $62.20 | $61.10 | $61.77 | $61.77 | 11,087 |
| 2023-01-24 | $61.00 | $61.54 | $61.00 | $61.02 | $61.02 | 2,331 |
| 2023-01-23 | $61.48 | $61.75 | $61.07 | $61.42 | $61.42 | 7,263 |
| 2023-01-20 | $61.00 | $61.14 | $60.78 | $60.98 | $60.98 | 4,757 |
| 2023-01-19 | $60.50 | $61.45 | $60.50 | $61.00 | $61.00 | 6,754 |
| 2023-01-18 | $60.50 | $61.23 | $60.35 | $61.10 | $61.10 | 12,386 |
| 2023-01-17 | $59.51 | $60.81 | $58.63 | $60.50 | $60.50 | 17,761 |
| 2023-01-13 | $60.76 | $61.00 | $59.13 | $59.74 | $59.74 | 9,510 |
| 2023-01-12 | $60.22 | $60.50 | $60.04 | $60.04 | $60.04 | 7,970 |
| 2023-01-11 | $61.00 | $61.00 | $59.98 | $60.45 | $60.45 | 13,061 |
| 2023-01-10 | $61.05 | $61.05 | $59.70 | $59.90 | $59.90 | 4,792 |
| 2023-01-09 | $59.34 | $60.53 | $59.34 | $59.66 | $59.66 | 7,830 |
| 2023-01-06 | $58.38 | $59.49 | $58.38 | $59.35 | $59.35 | 3,698 |
| 2023-01-05 | $58.35 | $59.47 | $58.35 | $59.11 | $59.11 | 11,611 |
| 2023-01-04 | $57.75 | $58.91 | $57.74 | $58.43 | $58.43 | 8,322 |
| 2023-01-03 | $57.72 | $57.89 | $57.50 | $57.88 | $57.88 | 4,685 |
| 2022-12-30 | $57.00 | $57.54 | $57.00 | $57.54 | $57.54 | 4,940 |
| 2022-12-29 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 58 |
| 2022-12-28 | $57.23 | $57.25 | $57.00 | $57.25 | $57.25 | 3,092 |
| 2022-12-27 | $57.25 | $57.50 | $57.05 | $57.11 | $57.11 | 3,723 |
| 2022-12-23 | $57.00 | $57.05 | $57.00 | $57.05 | $57.05 | 359,669 |
| 2022-12-22 | $57.50 | $57.52 | $57.00 | $57.06 | $57.06 | 14,771 |
| 2022-12-21 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 510 |
| 2022-12-20 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 355 |
| 2022-12-19 | $57.50 | $57.77 | $57.25 | $57.50 | $57.50 | 1,733 |
| 2022-12-16 | $56.96 | $57.70 | $56.96 | $57.50 | $57.50 | 11,214 |
| 2022-12-15 | $57.18 | $57.75 | $57.18 | $57.25 | $57.25 | 15,897 |
| 2022-12-14 | $56.74 | $57.62 | $56.74 | $57.62 | $57.62 | 1,239 |
| 2022-12-13 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 402 |
| 2022-12-12 | $57.25 | $57.25 | $56.90 | $56.90 | $56.90 | 2,487 |
| 2022-12-09 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 631 |
| 2022-12-08 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 453 |
| 2022-12-07 | $57.95 | $58.00 | $57.78 | $57.90 | $57.90 | 5,203 |
| 2022-12-06 | $57.25 | $57.57 | $57.25 | $57.57 | $57.57 | 563 |
| 2022-12-05 | $58.97 | $58.97 | $57.73 | $58.00 | $58.00 | 4,027 |
| 2022-12-02 | $58.98 | $58.98 | $58.25 | $58.50 | $58.50 | 2,359 |
| 2022-12-01 | $57.85 | $57.99 | $57.80 | $57.99 | $57.99 | 1,536 |
| 2022-11-30 | $57.50 | $58.15 | $57.50 | $57.90 | $56.62 | 7,650 |
| 2022-11-29 | $58.05 | $58.05 | $57.55 | $57.55 | $57.55 | 6,730 |
| 2022-11-28 | $58.08 | $58.08 | $58.07 | $58.08 | $58.08 | 3,199 |
| 2022-11-25 | $57.32 | $57.56 | $57.32 | $57.52 | $57.52 | 1,624 |
| 2022-11-23 | $58.20 | $58.30 | $57.75 | $57.75 | $57.75 | 5,307 |
| 2022-11-22 | $57.85 | $57.85 | $57.50 | $57.68 | $57.68 | 2,405 |
| 2022-11-21 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 1,224 |
| 2022-11-18 | $57.35 | $57.35 | $57.27 | $57.27 | $57.27 | 313 |
| 2022-11-17 | $57.63 | $57.63 | $57.21 | $57.21 | $57.21 | 599 |
| 2022-11-16 | $58.10 | $58.15 | $58.10 | $58.15 | $58.15 | 1,262 |
| 2022-11-15 | $58.00 | $58.00 | $57.78 | $57.88 | $57.88 | 1,172 |
| 2022-11-14 | $57.50 | $58.21 | $57.50 | $58.08 | $58.08 | 15,424 |
| 2022-11-11 | $58.03 | $58.03 | $57.80 | $57.80 | $57.80 | 1,010 |
| 2022-11-10 | $57.80 | $58.01 | $57.80 | $58.00 | $58.00 | 2,860 |
| 2022-11-09 | $57.14 | $57.56 | $57.14 | $57.55 | $57.55 | 2,510 |
| 2022-11-08 | $57.01 | $58.00 | $57.01 | $57.56 | $57.56 | 3,068 |
| 2022-11-07 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 110 |
| 2022-11-04 | $57.87 | $57.87 | $57.20 | $57.20 | $57.20 | 2,361 |
| 2022-11-03 | $57.50 | $57.50 | $57.20 | $57.25 | $57.25 | 4,039 |
| 2022-11-02 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 552 |
| 2022-11-01 | $57.35 | $57.35 | $56.52 | $56.55 | $56.55 | 1,303 |
| 2022-10-31 | $57.25 | $57.80 | $56.90 | $57.74 | $57.74 | 4,812 |
| 2022-10-28 | $57.60 | $57.60 | $56.25 | $57.26 | $57.26 | 915 |
| 2022-10-27 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 1,772 |
| 2022-10-26 | $57.71 | $57.75 | $57.40 | $57.75 | $57.75 | 3,315 |
| 2022-10-25 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 548 |
| 2022-10-24 | $56.01 | $56.25 | $56.01 | $56.25 | $56.25 | 541 |
| 2022-10-21 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 483 |
| 2022-10-20 | $56.98 | $56.98 | $55.76 | $56.21 | $56.21 | 2,041 |
| 2022-10-19 | $57.20 | $57.20 | $56.50 | $56.50 | $56.50 | 2,056 |
| 2022-10-18 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 62 |
| 2022-10-17 | $56.10 | $56.40 | $56.10 | $56.40 | $56.40 | 903 |
| 2022-10-14 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 231 |
| 2022-10-13 | $55.90 | $56.64 | $55.90 | $56.64 | $56.64 | 6,510 |
| 2022-10-12 | $56.21 | $56.21 | $55.90 | $55.90 | $55.90 | 6,623 |
| 2022-10-11 | $56.20 | $56.20 | $56.10 | $56.10 | $56.10 | 1,665 |
| 2022-10-10 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 69 |
| 2022-10-07 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 172 |
| 2022-10-06 | $56.94 | $56.94 | $55.80 | $56.49 | $56.49 | 2,822 |
| 2022-10-05 | $56.55 | $56.68 | $56.30 | $56.50 | $56.50 | 2,293 |
| 2022-10-04 | $56.17 | $56.73 | $56.15 | $56.40 | $56.40 | 3,194 |
| 2022-10-03 | $55.94 | $57.00 | $55.20 | $55.60 | $55.60 | 8,792 |
| 2022-09-30 | $54.94 | $55.97 | $54.50 | $55.85 | $55.85 | 22,586 |
| 2022-09-29 | $55.13 | $55.13 | $54.80 | $54.80 | $54.80 | 867 |
| 2022-09-28 | $54.10 | $55.53 | $54.00 | $55.00 | $55.00 | 19,980 |
| 2022-09-27 | $54.50 | $54.63 | $54.50 | $54.63 | $54.63 | 677 |
| 2022-09-26 | $53.60 | $55.00 | $53.46 | $53.75 | $53.75 | 5,216 |
| 2022-09-23 | $56.00 | $56.45 | $54.75 | $55.50 | $55.50 | 3,147 |
| 2022-09-22 | $57.25 | $57.25 | $57.03 | $57.03 | $57.03 | 3,512 |
| 2022-09-21 | $58.08 | $58.08 | $58.00 | $58.00 | $58.00 | 412 |
| 2022-09-20 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 127 |
| 2022-09-19 | $57.05 | $57.05 | $57.01 | $57.01 | $57.01 | 562 |
| 2022-09-16 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 846 |
| 2022-09-15 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 827 |
| 2022-09-14 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 101 |
| 2022-09-13 | $57.94 | $57.94 | $57.60 | $57.60 | $57.60 | 446 |
| 2022-09-12 | $58.00 | $58.00 | $57.56 | $57.56 | $57.56 | 1,681 |
| 2022-09-09 | $58.08 | $58.08 | $57.72 | $57.72 | $57.72 | 719 |
| 2022-09-08 | $57.25 | $58.70 | $57.25 | $58.70 | $58.70 | 368 |
| 2022-09-07 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 823 |
| 2022-09-06 | $57.05 | $57.08 | $57.05 | $57.05 | $57.05 | 2,285 |
| 2022-09-02 | $57.00 | $57.32 | $57.00 | $57.11 | $57.11 | 1,420 |
| 2022-09-01 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 455 |
| 2022-08-31 | $57.76 | $58.00 | $57.63 | $57.63 | $56.69 | 14,704 |
| 2022-08-30 | $58.02 | $58.31 | $57.75 | $57.95 | $57.01 | 7,699 |
| 2022-08-29 | $57.95 | $57.95 | $57.95 | $57.95 | $57.01 | 676 |
| 2022-08-26 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 414 |
| 2022-08-25 | $57.51 | $58.14 | $57.08 | $58.14 | $58.14 | 2,797 |
| 2022-08-24 | $57.97 | $57.97 | $57.97 | $57.97 | $57.97 | 354 |
| 2022-08-23 | $58.55 | $58.55 | $57.00 | $57.97 | $57.97 | 19,644 |
| 2022-08-22 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 89 |
| 2022-08-19 | $57.90 | $61.52 | $57.90 | $59.00 | $59.00 | 11,098 |
| 2022-08-18 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 603 |
| 2022-08-17 | $58.20 | $58.20 | $57.74 | $57.74 | $57.74 | 2,767 |
| 2022-08-16 | $58.97 | $59.00 | $57.76 | $58.05 | $58.05 | 3,760 |
| 2022-08-15 | $57.81 | $58.70 | $57.81 | $57.81 | $57.81 | 4,411 |
| 2022-08-12 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 119 |
| 2022-08-11 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 248 |
| 2022-08-10 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 251 |
| 2022-08-09 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 295 |
| 2022-08-08 | $58.00 | $58.09 | $57.85 | $57.85 | $57.85 | 1,214 |
| 2022-08-05 | $56.40 | $57.33 | $56.40 | $57.21 | $57.21 | 750 |
| 2022-08-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 203 |
| 2022-08-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 205 |
| 2022-08-02 | $57.10 | $58.00 | $56.90 | $58.00 | $58.00 | 2,212 |
| 2022-08-01 | $57.00 | $57.00 | $56.58 | $56.58 | $56.58 | 1,656 |
| 2022-07-29 | $59.08 | $59.08 | $58.41 | $58.41 | $58.41 | 2,133 |
| 2022-07-28 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 117 |
| 2022-07-27 | $56.23 | $56.23 | $56.23 | $56.23 | $56.23 | 132 |
| 2022-07-26 | $56.23 | $56.23 | $56.23 | $56.23 | $56.23 | 405 |
| 2022-07-25 | $56.44 | $56.44 | $55.78 | $56.01 | $56.01 | 504 |
| 2022-07-22 | $55.50 | $56.11 | $55.50 | $55.76 | $55.76 | 726 |
| 2022-07-21 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 191 |
| 2022-07-20 | $55.30 | $56.90 | $55.05 | $55.86 | $55.86 | 2,060 |
| 2022-07-19 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 72 |
| 2022-07-18 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 72 |
| 2022-07-15 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 417 |
| 2022-07-14 | $55.91 | $56.21 | $55.91 | $56.21 | $56.21 | 2,411 |
| 2022-07-13 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 277 |
| 2022-07-12 | $55.84 | $55.96 | $55.75 | $55.75 | $55.75 | 622 |
| 2022-07-11 | $56.00 | $56.00 | $55.25 | $55.75 | $55.75 | 4,848 |
| 2022-07-08 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 134 |
| 2022-07-07 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 297 |
| 2022-07-06 | $56.30 | $56.30 | $56.02 | $56.04 | $56.04 | 516 |
| 2022-07-05 | $56.02 | $56.02 | $55.95 | $56.00 | $56.00 | 657 |
| 2022-07-01 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 5 |
| 2022-06-30 | $56.50 | $56.95 | $56.50 | $56.85 | $56.85 | 5,598 |
| 2022-06-29 | $56.07 | $56.41 | $56.07 | $56.41 | $56.41 | 320 |
| 2022-06-28 | $55.43 | $56.00 | $55.43 | $56.00 | $56.00 | 3,502 |
| 2022-06-27 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 281 |
| 2022-06-24 | $56.00 | $56.40 | $56.00 | $56.00 | $56.00 | 2,055 |
| 2022-06-23 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 250 |
| 2022-06-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 206 |
| 2022-06-21 | $55.42 | $56.00 | $55.26 | $56.00 | $56.00 | 806 |
| 2022-06-17 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 117 |
| 2022-06-16 | $55.27 | $56.05 | $55.26 | $56.05 | $56.05 | 967 |
| 2022-06-15 | $55.60 | $56.00 | $55.50 | $55.85 | $55.85 | 1,925 |
| 2022-06-14 | $55.61 | $55.99 | $55.25 | $55.50 | $55.50 | 2,983 |
| 2022-06-13 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 685 |
| 2022-06-10 | $55.40 | $55.58 | $55.30 | $55.50 | $55.50 | 3,262 |
| 2022-06-09 | $55.81 | $56.00 | $55.75 | $55.75 | $55.75 | 2,667 |
| 2022-06-08 | $56.89 | $56.89 | $56.89 | $56.89 | $56.89 | 72 |
| 2022-06-07 | $55.95 | $56.89 | $55.95 | $56.89 | $56.89 | 3,070 |
| 2022-06-06 | $54.99 | $55.96 | $54.99 | $55.96 | $55.96 | 609 |
| 2022-06-03 | $56.35 | $56.35 | $55.00 | $55.50 | $55.50 | 1,620 |
| 2022-06-02 | $56.49 | $56.52 | $56.49 | $56.52 | $56.52 | 510 |
| 2022-06-01 | $57.00 | $57.00 | $56.75 | $56.95 | $56.29 | 8,042 |
| 2022-05-31 | $57.07 | $58.00 | $57.07 | $57.70 | $57.03 | 13,019 |
| 2022-05-27 | $57.00 | $57.50 | $57.00 | $57.48 | $56.82 | 4,423 |
| 2022-05-26 | $57.50 | $57.50 | $56.30 | $57.00 | $56.34 | 3,265 |
| 2022-05-25 | $57.00 | $57.40 | $57.00 | $57.40 | $56.74 | 312 |
| 2022-05-24 | $57.00 | $57.00 | $57.00 | $57.00 | $56.34 | 670 |
| 2022-05-23 | $56.20 | $57.10 | $56.20 | $57.01 | $56.35 | 1,797 |
| 2022-05-20 | $55.92 | $57.17 | $55.92 | $56.88 | $56.22 | 1,384 |
| 2022-05-19 | $56.28 | $57.20 | $55.45 | $56.30 | $55.65 | 6,007 |
| 2022-05-18 | $56.75 | $56.75 | $56.34 | $56.39 | $55.73 | 2,356 |
| 2022-05-17 | $56.98 | $56.98 | $56.98 | $56.98 | $56.32 | 388 |
| 2022-05-16 | $56.98 | $56.98 | $56.98 | $56.98 | $56.32 | 575 |
| 2022-05-13 | $57.18 | $57.36 | $56.98 | $56.98 | $56.32 | 1,216 |
| 2022-05-12 | $57.44 | $57.44 | $57.03 | $57.03 | $56.37 | 459 |
| 2022-05-11 | $57.50 | $57.68 | $57.50 | $57.50 | $56.84 | 1,337 |
| 2022-05-10 | $57.40 | $57.40 | $57.35 | $57.35 | $56.69 | 897 |
| 2022-05-09 | $57.38 | $57.40 | $57.25 | $57.40 | $56.74 | 997 |
| 2022-05-06 | $57.32 | $57.74 | $57.32 | $57.70 | $57.03 | 1,476 |
| 2022-05-05 | $58.05 | $58.10 | $57.00 | $57.77 | $57.10 | 6,251 |
| 2022-05-04 | $57.89 | $58.50 | $57.10 | $58.50 | $57.82 | 3,003 |
| 2022-05-03 | $58.13 | $58.98 | $58.13 | $58.98 | $58.30 | 1,380 |
| 2022-05-02 | $58.99 | $58.99 | $57.40 | $58.00 | $57.33 | 2,324 |
| 2022-04-29 | $57.76 | $59.00 | $57.76 | $59.00 | $58.32 | 9,054 |
| 2022-04-28 | $58.75 | $58.75 | $58.17 | $58.25 | $57.58 | 4,839 |
| 2022-04-27 | $58.50 | $58.61 | $58.35 | $58.35 | $57.68 | 1,440 |
| 2022-04-26 | $58.51 | $58.51 | $58.00 | $58.01 | $57.34 | 2,020 |
| 2022-04-25 | $59.75 | $59.75 | $59.75 | $59.75 | $59.06 | 383 |
| 2022-04-22 | $59.75 | $59.75 | $59.75 | $59.75 | $59.06 | 431 |
| 2022-04-21 | $59.20 | $59.75 | $59.20 | $59.75 | $59.06 | 2,882 |
| 2022-04-20 | $59.85 | $59.97 | $59.75 | $59.97 | $59.28 | 1,177 |
| 2022-04-19 | $59.60 | $60.31 | $59.60 | $60.31 | $59.61 | 840 |
| 2022-04-18 | $60.96 | $62.40 | $60.96 | $61.77 | $61.06 | 2,768 |
| 2022-04-14 | $61.90 | $61.90 | $60.50 | $60.98 | $60.28 | 2,010 |
| 2022-04-13 | $60.72 | $60.72 | $60.72 | $60.72 | $60.02 | 315 |
| 2022-04-12 | $60.01 | $60.50 | $59.50 | $60.50 | $59.80 | 3,651 |
| 2022-04-11 | $61.00 | $61.00 | $60.49 | $60.76 | $60.06 | 1,394 |
| 2022-04-08 | $61.35 | $61.35 | $61.35 | $61.35 | $60.64 | 174 |
| 2022-04-07 | $59.95 | $61.35 | $59.95 | $61.35 | $60.64 | 1,117 |
| 2022-04-06 | $59.00 | $59.25 | $59.00 | $59.25 | $58.57 | 863 |
| 2022-04-05 | $59.50 | $60.28 | $59.50 | $59.50 | $58.81 | 803 |
| 2022-04-04 | $59.50 | $59.89 | $59.50 | $59.83 | $59.14 | 1,291 |
| 2022-04-01 | $59.51 | $59.51 | $59.44 | $59.44 | $58.75 | 589 |
| 2022-03-31 | $59.50 | $60.28 | $59.50 | $59.55 | $58.86 | 1,147 |
| 2022-03-30 | $59.00 | $59.00 | $59.00 | $59.00 | $58.32 | 115 |
| 2022-03-29 | $57.84 | $59.64 | $57.84 | $59.64 | $58.95 | 4,141 |
| 2022-03-28 | $57.26 | $57.38 | $56.01 | $57.00 | $56.34 | 4,669 |
| 2022-03-25 | $57.18 | $57.30 | $57.01 | $57.25 | $56.59 | 1,062 |
| 2022-03-24 | $60.01 | $60.01 | $57.15 | $58.42 | $57.75 | 1,857 |
| 2022-03-23 | $58.05 | $58.05 | $57.75 | $57.98 | $57.31 | 337 |
| 2022-03-22 | $56.99 | $56.99 | $56.99 | $56.99 | $56.33 | 22 |
| 2022-03-21 | $56.00 | $56.99 | $56.00 | $56.99 | $56.33 | 1,615 |
| 2022-03-18 | $56.94 | $56.94 | $56.94 | $56.94 | $56.28 | 155 |
| 2022-03-17 | $56.72 | $57.00 | $56.72 | $56.94 | $56.28 | 3,296 |
| 2022-03-16 | $55.00 | $55.00 | $54.80 | $54.91 | $54.27 | 5,170 |
| 2022-03-15 | $55.05 | $55.05 | $53.66 | $54.65 | $54.02 | 9,880 |
| 2022-03-14 | $55.50 | $55.99 | $55.05 | $55.05 | $54.41 | 7,248 |
| 2022-03-11 | $56.30 | $56.37 | $56.30 | $56.30 | $55.65 | 6,610 |
| 2022-03-10 | $56.20 | $56.35 | $56.20 | $56.20 | $55.55 | 2,746 |
| 2022-03-09 | $56.10 | $56.45 | $54.45 | $56.15 | $55.50 | 6,477 |
| 2022-03-08 | $55.30 | $56.40 | $55.30 | $55.80 | $55.16 | 4,558 |
| 2022-03-07 | $55.77 | $55.77 | $54.05 | $55.50 | $54.86 | 5,679 |
| 2022-03-04 | $56.51 | $56.51 | $56.51 | $56.51 | $55.86 | 186 |
| 2022-03-03 | $57.10 | $57.55 | $56.38 | $56.51 | $55.86 | 3,241 |
| 2022-03-02 | $57.10 | $57.51 | $57.10 | $57.51 | $56.37 | 1,014 |
| 2022-03-01 | $56.70 | $57.50 | $56.70 | $57.30 | $56.16 | 1,450 |
| 2022-02-28 | $57.86 | $57.86 | $57.50 | $57.68 | $56.54 | 6,190 |
| 2022-02-25 | $56.75 | $56.75 | $56.75 | $56.75 | $55.62 | 620 |
| 2022-02-24 | $54.85 | $56.40 | $54.50 | $56.40 | $55.28 | 2,932 |
| 2022-02-23 | $56.50 | $56.50 | $56.50 | $56.50 | $55.38 | 2,703 |
| 2022-02-22 | $56.75 | $56.75 | $56.50 | $56.75 | $55.62 | 1,891 |
| 2022-02-18 | $56.69 | $56.69 | $56.25 | $56.25 | $55.13 | 494 |
| 2022-02-17 | $57.00 | $57.00 | $56.01 | $56.80 | $55.67 | 5,712 |
| 2022-02-16 | $57.30 | $57.90 | $55.00 | $57.20 | $56.07 | 5,949 |
| 2022-02-15 | $57.77 | $57.77 | $57.74 | $57.74 | $56.59 | 1,273 |
| 2022-02-14 | $57.75 | $58.00 | $57.70 | $57.70 | $56.56 | 2,049 |
| 2022-02-11 | $58.40 | $58.40 | $57.65 | $57.65 | $56.50 | 12,415 |
| 2022-02-10 | $58.15 | $58.47 | $58.00 | $58.27 | $57.11 | 8,925 |
| 2022-02-09 | $57.34 | $58.00 | $57.34 | $57.75 | $56.60 | 9,357 |
| 2022-02-08 | $58.15 | $58.30 | $57.05 | $57.05 | $55.92 | 2,957 |
| 2022-02-07 | $56.80 | $58.49 | $56.80 | $58.30 | $57.14 | 6,010 |
| 2022-02-04 | $56.60 | $58.73 | $56.60 | $57.80 | $56.65 | 7,910 |
| 2022-02-03 | $57.00 | $57.25 | $57.00 | $57.25 | $56.11 | 1,384 |
| 2022-02-02 | $58.25 | $58.25 | $57.59 | $57.60 | $56.45 | 2,126 |
| 2022-02-01 | $58.10 | $59.99 | $57.00 | $58.50 | $57.34 | 7,878 |
| 2022-01-31 | $56.15 | $58.99 | $55.42 | $58.40 | $57.24 | 15,819 |
| 2022-01-28 | $56.25 | $57.00 | $55.00 | $55.98 | $54.87 | 4,864 |
| 2022-01-27 | $57.83 | $57.83 | $57.10 | $57.50 | $56.36 | 2,226 |
| 2022-01-26 | $58.75 | $59.04 | $57.83 | $57.83 | $56.68 | 3,627 |
| 2022-01-25 | $57.75 | $58.75 | $57.75 | $58.50 | $57.34 | 749 |
| 2022-01-24 | $58.25 | $59.00 | $58.25 | $58.68 | $57.52 | 1,552 |
| 2022-01-21 | $58.95 | $59.45 | $58.95 | $59.36 | $58.18 | 4,534 |
| 2022-01-20 | $58.37 | $59.28 | $58.37 | $59.00 | $57.83 | 1,748 |
| 2022-01-19 | $59.12 | $59.12 | $59.12 | $59.12 | $57.95 | 27 |
| 2022-01-18 | $59.25 | $59.25 | $59.00 | $59.12 | $57.95 | 1,962 |
| 2022-01-14 | $59.05 | $59.34 | $59.05 | $59.34 | $58.17 | 738 |
| 2022-01-13 | $59.59 | $59.59 | $59.50 | $59.50 | $58.32 | 1,342 |
| 2022-01-12 | $59.50 | $59.50 | $59.50 | $59.50 | $58.32 | 322 |
| 2022-01-11 | $59.17 | $59.87 | $59.17 | $59.87 | $58.68 | 1,328 |
| 2022-01-10 | $59.06 | $59.45 | $59.06 | $59.45 | $58.27 | 1,291 |
| 2022-01-07 | $59.90 | $59.90 | $59.00 | $59.40 | $58.22 | 1,954 |
| 2022-01-06 | $59.05 | $59.21 | $59.00 | $59.21 | $58.04 | 1,990 |
| 2022-01-05 | $59.35 | $59.35 | $59.01 | $59.01 | $57.84 | 1,894 |
| 2022-01-04 | $59.88 | $60.00 | $59.88 | $59.99 | $58.80 | 2,350 |
| 2022-01-03 | $59.12 | $60.28 | $58.24 | $60.00 | $58.81 | 11,186 |
| 2021-12-31 | $59.00 | $59.50 | $58.00 | $58.50 | $57.34 | 20,636 |
| 2021-12-30 | $59.00 | $59.25 | $59.00 | $59.16 | $57.98 | 1,792 |
| 2021-12-29 | $59.73 | $59.73 | $58.90 | $58.90 | $57.73 | 682 |
| 2021-12-28 | $59.00 | $59.25 | $59.00 | $59.25 | $58.07 | 431 |
| 2021-12-27 | $59.62 | $59.62 | $59.00 | $59.00 | $57.83 | 5,958 |
| 2021-12-23 | $59.52 | $59.85 | $59.52 | $59.85 | $58.66 | 876 |
| 2021-12-22 | $59.77 | $59.77 | $59.77 | $59.77 | $58.58 | 442 |
| 2021-12-21 | $59.64 | $59.78 | $59.64 | $59.78 | $58.59 | 816 |
| 2021-12-20 | $58.01 | $59.01 | $58.01 | $59.01 | $57.84 | 1,341 |
| 2021-12-17 | $59.60 | $59.60 | $59.50 | $59.50 | $58.32 | 425 |
| 2021-12-16 | $58.58 | $58.91 | $58.58 | $58.77 | $57.60 | 1,427 |
| 2021-12-15 | $58.49 | $58.49 | $58.49 | $58.49 | $57.33 | 271 |
| 2021-12-14 | $58.46 | $58.49 | $58.17 | $58.49 | $57.33 | 1,322 |
| 2021-12-13 | $58.16 | $58.16 | $57.85 | $58.00 | $56.85 | 1,486 |
| 2021-12-10 | $59.75 | $59.75 | $59.75 | $59.75 | $58.56 | 34 |
| 2021-12-09 | $59.75 | $59.75 | $59.75 | $59.75 | $58.56 | 85 |
| 2021-12-08 | $59.75 | $59.75 | $59.75 | $59.75 | $58.56 | 233 |
| 2021-12-07 | $59.00 | $59.00 | $58.69 | $58.75 | $57.58 | 1,580 |
| 2021-12-06 | $59.15 | $60.38 | $56.54 | $58.52 | $57.36 | 7,834 |
| 2021-12-03 | $60.27 | $60.27 | $60.27 | $60.27 | $59.07 | 9 |
| 2021-12-02 | $60.27 | $60.27 | $60.27 | $60.27 | $59.07 | 34 |
| 2021-12-01 | $60.27 | $60.27 | $58.83 | $60.27 | $58.63 | 5,486 |
| 2021-11-30 | $60.40 | $60.51 | $60.00 | $60.28 | $58.64 | 5,206 |
| 2021-11-29 | $60.72 | $60.72 | $60.72 | $60.72 | $59.07 | 322 |
| 2021-11-26 | $60.05 | $60.05 | $60.00 | $60.00 | $58.36 | 354 |
| 2021-11-24 | $60.30 | $60.66 | $60.25 | $60.66 | $59.01 | 1,160 |
| 2021-11-23 | $60.00 | $60.00 | $60.00 | $60.00 | $58.36 | 1,249 |
| 2021-11-22 | $60.00 | $60.00 | $60.00 | $60.00 | $58.36 | 822 |
| 2021-11-19 | $60.00 | $60.44 | $59.40 | $59.65 | $58.02 | 3,147 |
| 2021-11-18 | $60.26 | $60.26 | $60.00 | $60.05 | $58.41 | 1,319 |
| 2021-11-17 | $60.25 | $60.25 | $59.03 | $59.03 | $57.42 | 1,260 |
| 2021-11-16 | $60.25 | $60.30 | $60.00 | $60.30 | $58.66 | 684 |
| 2021-11-15 | $60.15 | $60.15 | $60.15 | $60.15 | $58.51 | 466 |
| 2021-11-12 | $60.25 | $60.75 | $60.00 | $60.68 | $59.03 | 3,785 |
| 2021-11-11 | $60.21 | $61.00 | $60.21 | $61.00 | $59.34 | 1,240 |
| 2021-11-10 | $62.28 | $62.28 | $62.28 | $62.28 | $60.58 | 567 |
| 2021-11-09 | $62.29 | $62.29 | $62.09 | $62.28 | $60.58 | 480 |
| 2021-11-08 | $62.03 | $62.47 | $62.00 | $62.47 | $60.77 | 1,133 |
| 2021-11-05 | $62.05 | $62.73 | $62.05 | $62.73 | $61.02 | 1,884 |
| 2021-11-04 | $62.91 | $62.95 | $62.87 | $62.87 | $61.16 | 2,770 |
| 2021-11-03 | $62.98 | $62.98 | $62.98 | $62.98 | $61.26 | 570 |
| 2021-11-02 | $62.98 | $63.02 | $62.60 | $62.98 | $61.26 | 1,656 |
| 2021-11-01 | $61.80 | $64.20 | $61.50 | $63.78 | $62.04 | 9,012 |
| 2021-10-29 | $61.53 | $62.07 | $61.50 | $61.75 | $60.07 | 7,683 |
| 2021-10-28 | $62.09 | $62.09 | $62.09 | $62.09 | $60.40 | 439 |
| 2021-10-27 | $61.66 | $63.00 | $61.50 | $62.09 | $60.40 | 9,728 |
| 2021-10-26 | $61.67 | $61.67 | $61.67 | $61.67 | $59.99 | 260 |
| 2021-10-25 | $61.67 | $61.67 | $61.67 | $61.67 | $59.99 | 30 |
| 2021-10-22 | $60.28 | $61.67 | $60.01 | $61.67 | $59.99 | 2,405 |
| 2021-10-21 | $62.00 | $62.00 | $61.48 | $61.48 | $59.80 | 2,243 |
| 2021-10-20 | $60.45 | $62.50 | $60.45 | $62.50 | $60.80 | 2,514 |
| 2021-10-19 | $60.20 | $60.35 | $60.20 | $60.26 | $58.62 | 1,020 |
| 2021-10-18 | $60.55 | $60.55 | $60.37 | $60.44 | $58.80 | 804 |
| 2021-10-15 | $60.23 | $60.45 | $60.23 | $60.45 | $58.80 | 774 |
| 2021-10-14 | $60.00 | $60.45 | $60.00 | $60.45 | $58.80 | 1,795 |
| 2021-10-13 | $60.00 | $60.46 | $60.00 | $60.45 | $58.80 | 2,014 |
| 2021-10-12 | $60.47 | $60.47 | $60.25 | $60.25 | $58.61 | 1,002 |
| 2021-10-11 | $60.88 | $60.88 | $59.10 | $60.00 | $58.36 | 4,423 |
| 2021-10-08 | $61.09 | $61.09 | $61.09 | $61.09 | $59.43 | 473 |
| 2021-10-07 | $61.32 | $61.35 | $61.15 | $61.15 | $59.48 | 1,165 |
| 2021-10-06 | $61.50 | $61.50 | $61.50 | $61.50 | $59.82 | 76 |
| 2021-10-05 | $61.13 | $61.50 | $61.13 | $61.50 | $59.82 | 1,786 |
| 2021-10-04 | $61.44 | $61.44 | $61.14 | $61.14 | $59.47 | 972 |
| 2021-10-01 | $61.68 | $61.68 | $61.68 | $61.68 | $60.00 | 505 |
| 2021-09-30 | $61.52 | $61.68 | $61.50 | $61.68 | $60.00 | 4,925 |
| 2021-09-29 | $60.50 | $61.68 | $59.50 | $61.68 | $60.00 | 2,767 |
| 2021-09-28 | $61.35 | $61.50 | $59.28 | $60.50 | $58.85 | 7,458 |
| 2021-09-27 | $61.80 | $61.80 | $61.35 | $61.35 | $59.68 | 3,968 |
| 2021-09-24 | $61.63 | $61.63 | $61.58 | $61.58 | $59.90 | 372 |
| 2021-09-23 | $61.88 | $61.88 | $61.55 | $61.65 | $59.97 | 4,625 |
| 2021-09-22 | $61.50 | $62.80 | $61.50 | $61.87 | $60.18 | 5,160 |
| 2021-09-21 | $61.31 | $61.65 | $61.31 | $61.53 | $59.86 | 1,923 |
| 2021-09-20 | $61.25 | $61.25 | $61.25 | $61.25 | $59.58 | 412 |
| 2021-09-17 | $61.67 | $61.67 | $61.67 | $61.67 | $59.99 | 386 |
| 2021-09-16 | $61.39 | $61.55 | $61.39 | $61.55 | $59.87 | 1,149 |
| 2021-09-15 | $61.25 | $61.25 | $61.25 | $61.25 | $59.58 | 263 |
| 2021-09-14 | $61.25 | $61.59 | $61.25 | $61.59 | $59.91 | 754 |
| 2021-09-13 | $61.75 | $61.75 | $61.75 | $61.75 | $60.07 | 499 |
| 2021-09-10 | $61.80 | $61.80 | $61.25 | $61.25 | $59.58 | 1,890 |
| 2021-09-09 | $61.88 | $61.88 | $61.88 | $61.88 | $60.19 | 58 |
| 2021-09-08 | $61.88 | $61.88 | $61.88 | $61.88 | $60.19 | 57 |
| 2021-09-07 | $61.88 | $61.88 | $61.88 | $61.88 | $60.19 | 9 |
| 2021-09-03 | $61.88 | $61.88 | $61.88 | $61.88 | $60.19 | 213 |
| 2021-09-02 | $61.23 | $61.88 | $61.23 | $61.38 | $59.71 | 1,628 |
| 2021-09-01 | $61.84 | $61.84 | $61.84 | $61.84 | $59.70 | 846 |
| 2021-08-31 | $61.03 | $61.80 | $61.00 | $61.80 | $59.66 | 1,867 |
| 2021-08-30 | $61.84 | $61.84 | $61.84 | $61.84 | $59.70 | 634 |
| 2021-08-27 | $61.00 | $61.00 | $61.00 | $61.00 | $58.89 | 529 |
| 2021-08-26 | $61.04 | $61.05 | $61.00 | $61.00 | $58.89 | 963 |
| 2021-08-25 | $61.36 | $61.36 | $61.36 | $61.36 | $59.24 | 469 |
| 2021-08-24 | $60.50 | $61.36 | $60.50 | $61.36 | $59.24 | 1,034 |
| 2021-08-23 | $61.38 | $61.50 | $61.03 | $61.05 | $58.94 | 997 |
| 2021-08-20 | $61.75 | $61.88 | $61.05 | $61.87 | $59.73 | 3,817 |
| 2021-08-19 | $60.80 | $61.00 | $60.50 | $60.51 | $58.42 | 951 |
| 2021-08-18 | $59.77 | $61.15 | $59.77 | $61.15 | $59.04 | 698 |
| 2021-08-17 | $61.47 | $61.47 | $59.66 | $61.25 | $59.13 | 10,533 |
| 2021-08-16 | $61.80 | $61.80 | $61.48 | $61.75 | $59.62 | 1,625 |
| 2021-08-13 | $61.25 | $61.70 | $61.25 | $61.70 | $59.57 | 1,033 |
| 2021-08-12 | $61.50 | $61.50 | $61.27 | $61.46 | $59.34 | 1,441 |
| 2021-08-11 | $61.38 | $61.38 | $61.38 | $61.38 | $59.26 | 25 |
| 2021-08-10 | $61.28 | $61.50 | $61.28 | $61.38 | $59.26 | 1,550 |
| 2021-08-09 | $61.88 | $61.88 | $61.88 | $61.88 | $59.74 | 703 |
| 2021-08-06 | $61.50 | $61.88 | $61.49 | $61.88 | $59.74 | 1,612 |
| 2021-08-05 | $61.75 | $61.75 | $61.00 | $61.10 | $58.99 | 9,506 |
| 2021-08-04 | $61.86 | $61.88 | $61.00 | $61.20 | $59.08 | 5,450 |
| 2021-08-03 | $61.88 | $61.88 | $61.25 | $61.45 | $59.33 | 1,234 |
| 2021-08-02 | $61.40 | $61.40 | $61.40 | $61.40 | $59.28 | 823 |
| 2021-07-30 | $61.85 | $61.88 | $61.00 | $61.15 | $59.04 | 22,575 |
| 2021-07-29 | $61.47 | $61.53 | $60.90 | $61.50 | $59.37 | 1,136 |
| 2021-07-28 | $60.60 | $61.22 | $60.55 | $61.06 | $58.95 | 3,494 |
| 2021-07-27 | $60.60 | $60.63 | $60.60 | $60.63 | $58.53 | 348 |
| 2021-07-26 | $61.67 | $61.67 | $61.67 | $61.67 | $59.54 | 538 |
| 2021-07-23 | $61.28 | $62.05 | $61.28 | $62.05 | $59.91 | 478 |
| 2021-07-22 | $62.51 | $62.51 | $62.51 | $62.51 | $60.35 | 0 |
| 2021-07-21 | $61.10 | $62.51 | $61.10 | $62.51 | $60.35 | 1,877 |
| 2021-07-20 | $61.00 | $61.14 | $61.00 | $61.14 | $59.03 | 297 |
| 2021-07-19 | $60.54 | $61.00 | $60.54 | $61.00 | $58.89 | 918 |
| 2021-07-16 | $60.77 | $61.00 | $60.75 | $61.00 | $58.89 | 2,749 |
| 2021-07-15 | $60.59 | $60.59 | $60.59 | $60.59 | $58.50 | 208 |
| 2021-07-14 | $60.65 | $60.65 | $60.50 | $60.50 | $58.41 | 1,273 |
| 2021-07-13 | $60.52 | $60.55 | $60.50 | $60.50 | $58.41 | 1,292 |
| 2021-07-12 | $60.50 | $60.53 | $60.50 | $60.53 | $58.44 | 689 |
| 2021-07-09 | $60.50 | $60.75 | $60.00 | $60.45 | $58.36 | 1,063 |
| 2021-07-08 | $60.50 | $60.50 | $60.50 | $60.50 | $58.41 | 354 |
| 2021-07-07 | $59.60 | $59.98 | $59.52 | $59.98 | $57.91 | 1,937 |
| 2021-07-06 | $59.75 | $60.50 | $59.75 | $60.30 | $58.22 | 2,242 |
| 2021-07-02 | $60.00 | $60.29 | $59.94 | $60.29 | $58.21 | 678 |
| 2021-07-01 | $60.51 | $60.51 | $60.51 | $60.51 | $58.42 | 911 |
| 2021-06-30 | $61.00 | $61.15 | $61.00 | $61.15 | $59.04 | 17,374 |
| 2021-06-29 | $61.38 | $62.00 | $60.50 | $61.12 | $59.01 | 15,188 |
| 2021-06-28 | $61.00 | $61.75 | $60.72 | $61.50 | $59.37 | 1,629 |
| 2021-06-25 | $58.50 | $59.50 | $58.50 | $59.50 | $57.44 | 416 |
| 2021-06-24 | $59.60 | $59.60 | $59.60 | $59.60 | $57.54 | 171 |
| 2021-06-23 | $59.60 | $59.60 | $59.60 | $59.60 | $57.54 | 448 |
| 2021-06-22 | $58.95 | $59.10 | $58.90 | $59.10 | $57.06 | 1,539 |
| 2021-06-21 | $58.55 | $58.55 | $58.55 | $58.55 | $56.53 | 204 |
| 2021-06-18 | $59.08 | $59.08 | $59.00 | $59.00 | $56.96 | 564 |
| 2021-06-17 | $58.50 | $58.50 | $58.50 | $58.50 | $56.48 | 10 |
| 2021-06-16 | $58.25 | $58.50 | $58.03 | $58.50 | $56.48 | 844 |
| 2021-06-15 | $58.28 | $59.00 | $57.74 | $58.75 | $56.72 | 1,616 |
| 2021-06-14 | $58.14 | $60.28 | $58.14 | $60.28 | $58.20 | 1,649 |
| 2021-06-11 | $59.11 | $59.11 | $59.11 | $59.11 | $57.07 | 389 |
| 2021-06-10 | $59.00 | $59.00 | $59.00 | $59.00 | $56.96 | 80 |
| 2021-06-09 | $58.61 | $59.00 | $57.50 | $59.00 | $56.96 | 2,552 |
| 2021-06-08 | $58.79 | $58.79 | $58.06 | $58.45 | $56.43 | 2,292 |
| 2021-06-07 | $59.17 | $59.17 | $59.17 | $59.17 | $57.12 | 99 |
| 2021-06-04 | $59.07 | $59.18 | $59.07 | $59.17 | $57.12 | 766 |
| 2021-06-03 | $59.10 | $59.36 | $59.03 | $59.36 | $57.31 | 791 |
| 2021-06-02 | $59.52 | $59.52 | $59.05 | $59.50 | $56.98 | 1,346 |
| 2021-06-01 | $59.69 | $59.70 | $59.47 | $59.47 | $56.95 | 1,934 |
| 2021-05-28 | $59.15 | $59.64 | $59.00 | $59.50 | $56.98 | 34,806 |
| 2021-05-27 | $59.41 | $59.41 | $59.30 | $59.30 | $56.79 | 904 |
| 2021-05-26 | $59.25 | $59.25 | $59.25 | $59.25 | $56.74 | 4,642 |
| 2021-05-25 | $58.90 | $59.25 | $58.90 | $59.25 | $56.74 | 3,393 |
| 2021-05-24 | $59.64 | $59.64 | $59.00 | $59.25 | $56.74 | 3,436 |
| 2021-05-21 | $58.75 | $59.00 | $58.75 | $59.00 | $56.50 | 693 |
| 2021-05-20 | $58.55 | $59.00 | $58.55 | $59.00 | $56.50 | 952 |
| 2021-05-19 | $59.06 | $59.06 | $58.55 | $58.93 | $56.43 | 7,485 |
| 2021-05-18 | $59.04 | $59.29 | $59.04 | $59.29 | $56.78 | 625 |
| 2021-05-17 | $60.00 | $60.00 | $60.00 | $60.00 | $57.46 | 0 |
| 2021-05-14 | $59.00 | $60.25 | $59.00 | $60.00 | $57.46 | 7,255 |
| 2021-05-13 | $59.00 | $59.00 | $59.00 | $59.00 | $56.50 | 939 |
| 2021-05-12 | $59.00 | $59.05 | $59.00 | $59.00 | $56.50 | 2,888 |
| 2021-05-11 | $59.04 | $59.04 | $59.00 | $59.00 | $56.50 | 823 |
| 2021-05-10 | $59.25 | $59.25 | $59.00 | $59.00 | $56.50 | 3,138 |
| 2021-05-07 | $59.11 | $59.27 | $59.00 | $59.27 | $56.76 | 2,163 |
| 2021-05-06 | $57.60 | $58.85 | $57.60 | $58.85 | $56.35 | 3,141 |
| 2021-05-05 | $58.93 | $58.93 | $58.93 | $58.93 | $56.43 | 261 |
| 2021-05-04 | $58.02 | $59.35 | $58.02 | $59.35 | $56.84 | 885 |
| 2021-05-03 | $58.83 | $59.00 | $58.35 | $58.35 | $55.88 | 2,525 |
| 2021-04-30 | $59.27 | $59.50 | $57.13 | $57.13 | $54.71 | 15,691 |
| 2021-04-29 | $59.77 | $59.77 | $59.77 | $59.77 | $57.23 | 246 |
| 2021-04-28 | $58.50 | $59.95 | $58.50 | $59.77 | $57.23 | 3,195 |
| 2021-04-27 | $58.19 | $58.25 | $57.88 | $58.00 | $55.54 | 5,093 |
| 2021-04-26 | $57.88 | $57.88 | $57.88 | $57.88 | $55.43 | 198 |
| 2021-04-23 | $56.96 | $57.93 | $56.96 | $57.93 | $55.48 | 3,506 |
| 2021-04-22 | $56.17 | $57.21 | $56.10 | $56.75 | $54.35 | 1,182 |
| 2021-04-21 | $57.32 | $57.32 | $57.32 | $57.32 | $54.89 | 173 |
| 2021-04-20 | $56.30 | $56.30 | $56.30 | $56.30 | $53.92 | 108 |
| 2021-04-19 | $57.36 | $57.36 | $57.36 | $57.36 | $54.93 | 79 |
| 2021-04-16 | $57.36 | $57.36 | $57.36 | $57.36 | $54.93 | 798 |
| 2021-04-15 | $57.49 | $57.49 | $55.83 | $57.39 | $54.96 | 2,257 |
| 2021-04-14 | $57.50 | $57.50 | $56.50 | $57.50 | $55.06 | 1,816 |
| 2021-04-13 | $57.25 | $57.25 | $57.25 | $57.25 | $54.83 | 347 |
| 2021-04-12 | $50.90 | $57.25 | $50.90 | $57.25 | $54.83 | 1,094 |
| 2021-04-09 | $56.94 | $56.99 | $56.94 | $56.99 | $54.58 | 638 |
| 2021-04-08 | $56.17 | $56.99 | $56.17 | $56.99 | $54.58 | 1,020 |
| 2021-04-07 | $56.27 | $56.99 | $56.24 | $56.99 | $54.58 | 1,301 |
| 2021-04-06 | $55.92 | $56.73 | $55.92 | $56.73 | $54.33 | 1,730 |
| 2021-04-05 | $55.73 | $56.15 | $55.72 | $56.09 | $53.71 | 4,086 |
| 2021-04-01 | $55.50 | $55.50 | $55.50 | $55.50 | $53.15 | 1,015 |
| 2021-03-31 | $55.27 | $56.00 | $53.60 | $55.25 | $52.91 | 64,862 |
| 2021-03-30 | $55.49 | $55.49 | $55.49 | $55.49 | $53.14 | 302 |
| 2021-03-29 | $55.20 | $55.20 | $55.20 | $55.20 | $52.86 | 358 |
| 2021-03-26 | $54.55 | $55.49 | $54.55 | $55.49 | $53.14 | 497 |
| 2021-03-25 | $55.25 | $55.25 | $55.25 | $55.25 | $52.91 | 300 |
| 2021-03-24 | $55.45 | $55.55 | $55.03 | $55.03 | $52.69 | 1,222 |
| 2021-03-23 | $54.64 | $55.39 | $54.64 | $55.39 | $53.04 | 3,159 |
| 2021-03-22 | $54.68 | $55.45 | $54.11 | $55.45 | $53.10 | 3,776 |
| 2021-03-19 | $54.55 | $55.00 | $54.00 | $55.00 | $52.67 | 1,283 |
| 2021-03-18 | $55.18 | $55.18 | $54.52 | $55.00 | $52.67 | 1,356 |
| 2021-03-17 | $54.62 | $55.87 | $54.62 | $55.82 | $53.46 | 725 |
| 2021-03-16 | $54.96 | $55.25 | $54.51 | $55.18 | $52.84 | 2,109 |
| 2021-03-15 | $55.10 | $55.10 | $55.10 | $55.10 | $52.77 | 528 |
| 2021-03-12 | $55.21 | $55.25 | $54.10 | $54.86 | $52.54 | 1,840 |
| 2021-03-11 | $56.00 | $56.00 | $54.00 | $55.20 | $52.86 | 3,151 |
| 2021-03-10 | $54.35 | $55.89 | $54.35 | $55.89 | $53.52 | 1,503 |
| 2021-03-09 | $55.89 | $55.89 | $55.05 | $55.14 | $52.81 | 1,712 |
| 2021-03-08 | $55.75 | $55.75 | $55.75 | $55.75 | $53.39 | 30 |
| 2021-03-05 | $54.68 | $55.75 | $54.56 | $55.75 | $53.39 | 1,242 |
| 2021-03-04 | $54.50 | $54.50 | $54.50 | $54.50 | $52.19 | 336 |
| 2021-03-03 | $54.50 | $54.50 | $54.50 | $54.50 | $51.74 | 764 |
| 2021-03-02 | $54.50 | $54.50 | $54.50 | $54.50 | $51.74 | 211 |
| 2021-03-01 | $54.35 | $54.40 | $54.24 | $54.24 | $51.49 | 807 |
| 2021-02-26 | $55.19 | $55.55 | $54.71 | $55.22 | $52.42 | 8,122 |
| 2021-02-25 | $55.24 | $55.39 | $54.40 | $55.39 | $52.58 | 8,075 |
| 2021-02-24 | $53.67 | $55.87 | $53.67 | $55.87 | $53.04 | 3,389 |
| 2021-02-23 | $53.00 | $55.00 | $49.82 | $55.00 | $52.21 | 6,288 |
| 2021-02-22 | $54.15 | $54.23 | $54.15 | $54.23 | $51.48 | 1,745 |
| 2021-02-19 | $55.73 | $55.74 | $55.00 | $55.00 | $52.21 | 2,967 |
| 2021-02-18 | $53.05 | $54.50 | $52.27 | $54.50 | $51.74 | 3,741 |
| 2021-02-17 | $52.50 | $54.38 | $52.50 | $54.38 | $51.62 | 2,771 |
| 2021-02-16 | $54.02 | $55.21 | $53.51 | $54.00 | $51.26 | 5,395 |
| 2021-02-12 | $55.51 | $55.51 | $54.91 | $54.91 | $52.13 | 1,978 |
| 2021-02-11 | $54.00 | $55.73 | $53.95 | $55.73 | $52.90 | 18,707 |
| 2021-02-10 | $53.31 | $55.24 | $53.31 | $55.23 | $52.42 | 2,148 |
| 2021-02-09 | $55.50 | $55.50 | $55.30 | $55.30 | $52.50 | 405 |
| 2021-02-08 | $55.32 | $55.32 | $55.32 | $55.32 | $52.51 | 509 |
| 2021-02-05 | $54.01 | $55.50 | $54.01 | $54.50 | $51.74 | 6,765 |
| 2021-02-04 | $55.49 | $56.73 | $55.02 | $56.73 | $53.85 | 858 |
| 2021-02-03 | $54.16 | $55.04 | $54.16 | $54.53 | $51.76 | 6,572 |
| 2021-02-02 | $53.88 | $59.00 | $53.88 | $56.48 | $53.62 | 10,837 |
| 2021-02-01 | $53.88 | $53.88 | $53.88 | $53.88 | $51.15 | 172 |
| 2021-01-29 | $53.18 | $53.88 | $52.08 | $53.88 | $51.15 | 22,255 |
| 2021-01-28 | $52.39 | $52.50 | $51.75 | $51.75 | $49.13 | 4,229 |
| 2021-01-27 | $52.50 | $52.50 | $50.08 | $50.08 | $47.54 | 3,818 |
| 2021-01-26 | $52.39 | $53.11 | $52.39 | $52.75 | $50.08 | 723 |
| 2021-01-25 | $52.99 | $53.01 | $52.72 | $52.72 | $50.05 | 504 |
| 2021-01-22 | $53.42 | $53.48 | $52.05 | $53.44 | $50.73 | 1,859 |
| 2021-01-21 | $52.50 | $53.44 | $52.30 | $53.44 | $50.73 | 5,888 |
| 2021-01-20 | $52.44 | $52.44 | $52.44 | $52.44 | $49.78 | 508 |
| 2021-01-19 | $51.91 | $53.45 | $50.67 | $52.44 | $49.78 | 2,507 |
| 2021-01-15 | $54.00 | $54.00 | $54.00 | $54.00 | $51.26 | 482 |
| 2021-01-14 | $51.82 | $53.11 | $51.82 | $53.02 | $50.33 | 3,985 |
| 2021-01-13 | $50.90 | $52.63 | $50.90 | $52.63 | $49.96 | 1,720 |
| 2021-01-12 | $51.51 | $51.64 | $50.00 | $50.01 | $47.47 | 14,535 |
| 2021-01-11 | $52.33 | $53.50 | $51.27 | $51.27 | $48.67 | 7,028 |
| 2021-01-08 | $53.95 | $54.01 | $52.35 | $54.01 | $51.27 | 801 |
| 2021-01-07 | $54.64 | $55.99 | $54.52 | $54.53 | $51.76 | 4,191 |
| 2021-01-06 | $55.70 | $55.70 | $54.00 | $54.91 | $52.13 | 8,140 |
| 2021-01-05 | $55.95 | $55.95 | $55.95 | $55.95 | $53.11 | 134 |
| 2021-01-04 | $52.48 | $54.18 | $52.48 | $54.18 | $51.43 | 1,109 |
| 2020-12-31 | $52.00 | $54.22 | $52.00 | $53.00 | $50.31 | 5,557 |
| 2020-12-30 | $51.68 | $52.20 | $51.50 | $52.12 | $49.48 | 5,194 |
| 2020-12-29 | $51.70 | $52.59 | $51.70 | $52.40 | $49.74 | 1,143 |
| 2020-12-28 | $51.45 | $51.74 | $51.45 | $51.65 | $49.03 | 1,132 |
| 2020-12-24 | $51.80 | $51.80 | $51.10 | $51.80 | $49.17 | 1,082 |
| 2020-12-23 | $53.00 | $53.00 | $52.12 | $52.40 | $49.74 | 2,510 |
| 2020-12-22 | $52.55 | $53.01 | $51.35 | $51.35 | $48.75 | 828 |
| 2020-12-21 | $52.50 | $52.50 | $52.50 | $52.50 | $49.84 | 201 |
| 2020-12-18 | $51.97 | $52.50 | $51.50 | $52.50 | $49.84 | 4,678 |
| 2020-12-17 | $50.30 | $52.00 | $50.25 | $52.00 | $49.36 | 4,695 |
| 2020-12-16 | $48.74 | $50.18 | $48.57 | $50.18 | $47.64 | 2,387 |
| 2020-12-15 | $49.80 | $49.80 | $49.26 | $49.45 | $46.94 | 876 |
| 2020-12-14 | $49.21 | $49.21 | $49.21 | $49.21 | $46.71 | 45 |
| 2020-12-11 | $49.21 | $49.21 | $49.21 | $49.21 | $46.71 | 274 |
| 2020-12-10 | $49.20 | $49.24 | $48.05 | $49.00 | $46.52 | 11,861 |
| 2020-12-09 | $47.73 | $48.60 | $47.73 | $48.50 | $46.04 | 3,978 |
| 2020-12-08 | $47.90 | $48.25 | $46.95 | $48.01 | $45.58 | 21,565 |
| 2020-12-07 | $47.96 | $48.99 | $46.50 | $47.13 | $44.74 | 16,356 |
| 2020-12-04 | $46.99 | $47.11 | $46.84 | $46.92 | $44.54 | 1,976 |
| 2020-12-03 | $46.50 | $48.25 | $46.11 | $46.95 | $44.57 | 36,659 |
| 2020-12-02 | $47.89 | $47.89 | $46.85 | $47.00 | $44.16 | 1,201 |
| 2020-12-01 | $46.45 | $46.54 | $45.48 | $46.50 | $43.69 | 11,288 |
| 2020-11-30 | $45.43 | $47.86 | $45.43 | $46.99 | $44.15 | 14,622 |
| 2020-11-27 | $45.83 | $45.83 | $45.83 | $45.83 | $43.06 | 717 |
| 2020-11-25 | $46.53 | $46.75 | $45.32 | $45.87 | $43.09 | 2,074 |
| 2020-11-24 | $45.94 | $47.62 | $45.22 | $45.23 | $42.49 | 13,853 |
| 2020-11-23 | $44.85 | $46.13 | $44.38 | $45.97 | $43.19 | 1,746 |
| 2020-11-20 | $44.90 | $45.15 | $44.90 | $45.10 | $42.37 | 1,470 |
| 2020-11-19 | $44.84 | $45.09 | $44.81 | $45.09 | $42.36 | 3,562 |
| 2020-11-18 | $44.00 | $45.13 | $44.00 | $45.05 | $42.32 | 2,922 |
| 2020-11-17 | $45.08 | $45.20 | $45.08 | $45.18 | $42.45 | 7,937 |
| 2020-11-16 | $45.10 | $45.25 | $44.87 | $45.15 | $42.42 | 3,793 |
| 2020-11-13 | $45.25 | $45.25 | $44.93 | $45.00 | $42.28 | 8,615 |
| 2020-11-12 | $45.06 | $45.15 | $44.95 | $45.15 | $42.42 | 2,086 |
| 2020-11-11 | $44.80 | $45.11 | $44.80 | $44.84 | $42.13 | 1,270 |
| 2020-11-10 | $45.24 | $45.32 | $45.24 | $45.29 | $42.55 | 956 |
| 2020-11-09 | $45.55 | $47.52 | $45.21 | $45.40 | $42.65 | 33,857 |
| 2020-11-06 | $44.77 | $45.01 | $44.77 | $44.97 | $42.25 | 2,185 |
| 2020-11-05 | $45.07 | $45.07 | $45.07 | $45.07 | $42.35 | 1,924 |
| 2020-11-04 | $45.10 | $45.23 | $44.95 | $44.95 | $42.23 | 4,913 |
| 2020-11-03 | $44.95 | $45.40 | $44.90 | $44.95 | $42.23 | 16,031 |
| 2020-11-02 | $45.25 | $45.25 | $44.92 | $44.92 | $42.20 | 6,318 |
| 2020-10-30 | $44.91 | $45.96 | $44.85 | $45.68 | $42.92 | 30,550 |
| 2020-10-29 | $44.60 | $44.80 | $44.60 | $44.80 | $42.09 | 37,065 |
| 2020-10-28 | $44.40 | $44.75 | $44.40 | $44.60 | $41.90 | 22,356 |
| 2020-10-27 | $44.36 | $44.70 | $44.36 | $44.60 | $41.90 | 63,396 |
| 2020-10-26 | $42.00 | $45.35 | $42.00 | $44.30 | $41.62 | 48,749 |
| 2020-10-23 | $37.93 | $37.93 | $36.93 | $37.00 | $34.76 | 4,339 |
| 2020-10-22 | $34.50 | $36.15 | $34.50 | $36.00 | $33.82 | 15,068 |
| 2020-10-21 | $34.22 | $34.50 | $33.31 | $34.50 | $32.41 | 4,333 |
| 2020-10-20 | $34.91 | $34.91 | $34.78 | $34.89 | $32.78 | 13,983 |
| 2020-10-19 | $34.85 | $34.91 | $33.15 | $34.79 | $32.68 | 15,942 |
| 2020-10-16 | $34.97 | $34.97 | $34.97 | $34.97 | $32.85 | 74 |
| 2020-10-15 | $34.87 | $34.97 | $34.87 | $34.97 | $32.85 | 1,111 |
| 2020-10-14 | $34.02 | $34.89 | $34.02 | $34.89 | $32.78 | 831 |
| 2020-10-13 | $34.92 | $34.97 | $34.92 | $34.92 | $32.81 | 432 |
| 2020-10-12 | $34.97 | $34.97 | $34.65 | $34.97 | $32.85 | 1,536 |
| 2020-10-09 | $34.83 | $34.83 | $34.66 | $34.66 | $32.56 | 471 |
| 2020-10-08 | $34.98 | $34.98 | $34.98 | $34.98 | $32.86 | 1,180 |
| 2020-10-07 | $34.96 | $34.98 | $34.96 | $34.98 | $32.86 | 1,090 |
| 2020-10-06 | $33.65 | $35.00 | $33.65 | $35.00 | $32.88 | 5,896 |
| 2020-10-05 | $33.70 | $33.70 | $33.67 | $33.69 | $31.65 | 1,946 |
| 2020-10-02 | $33.57 | $33.58 | $33.57 | $33.58 | $31.55 | 966 |
| 2020-10-01 | $33.05 | $33.70 | $33.01 | $33.70 | $31.66 | 2,737 |
| 2020-09-30 | $32.87 | $33.70 | $32.35 | $33.15 | $31.14 | 3,495 |
| 2020-09-29 | $32.37 | $33.70 | $32.00 | $33.36 | $31.34 | 9,988 |
| 2020-09-28 | $32.32 | $33.70 | $32.30 | $33.05 | $31.05 | 2,884 |
| 2020-09-25 | $31.75 | $32.98 | $30.52 | $32.83 | $30.84 | 5,876 |
| 2020-09-24 | $30.50 | $31.75 | $30.18 | $31.75 | $29.83 | 5,763 |
| 2020-09-23 | $32.44 | $32.44 | $30.74 | $31.05 | $29.17 | 1,413 |
| 2020-09-22 | $32.51 | $32.62 | $32.20 | $32.62 | $30.65 | 853 |
| 2020-09-21 | $32.89 | $32.89 | $32.21 | $32.65 | $30.67 | 519 |
| 2020-09-18 | $32.60 | $33.00 | $32.56 | $33.00 | $31.00 | 1,034 |
| 2020-09-17 | $32.25 | $32.70 | $32.25 | $32.60 | $30.63 | 947 |
| 2020-09-16 | $32.85 | $33.45 | $32.78 | $32.80 | $30.82 | 2,642 |
| 2020-09-15 | $32.80 | $32.80 | $32.80 | $32.80 | $30.82 | 805 |
| 2020-09-14 | $32.80 | $32.80 | $32.80 | $32.80 | $30.82 | 204 |
| 2020-09-11 | $32.85 | $33.01 | $32.38 | $32.38 | $30.42 | 1,637 |
| 2020-09-10 | $33.56 | $34.01 | $32.80 | $33.96 | $31.90 | 5,652 |
| 2020-09-09 | $33.50 | $33.95 | $33.01 | $33.56 | $31.53 | 3,602 |
| 2020-09-08 | $33.98 | $33.98 | $33.98 | $33.98 | $31.92 | 17 |
| 2020-09-04 | $33.98 | $33.98 | $33.98 | $33.98 | $31.92 | 1,029 |
| 2020-09-03 | $34.21 | $35.00 | $34.21 | $34.50 | $32.41 | 1,810 |
| 2020-09-02 | $35.45 | $35.52 | $35.45 | $35.52 | $32.88 | 1,698 |
| 2020-09-01 | $35.28 | $35.50 | $35.23 | $35.50 | $32.86 | 1,273 |
| 2020-08-31 | $35.38 | $35.50 | $34.80 | $35.31 | $32.68 | 1,325 |
| 2020-08-28 | $34.60 | $35.04 | $34.55 | $35.04 | $32.43 | 5,163 |
| 2020-08-27 | $34.50 | $34.60 | $34.29 | $34.59 | $32.02 | 4,627 |
| 2020-08-26 | $34.48 | $34.60 | $34.13 | $34.54 | $31.97 | 4,008 |
| 2020-08-25 | $34.21 | $34.48 | $33.84 | $34.46 | $31.90 | 4,901 |
| 2020-08-24 | $34.03 | $34.61 | $34.00 | $34.45 | $31.89 | 11,912 |
| 2020-08-21 | $33.63 | $33.63 | $33.63 | $33.63 | $31.13 | 161 |
| 2020-08-20 | $32.87 | $34.00 | $32.87 | $34.00 | $31.47 | 668 |
| 2020-08-19 | $33.58 | $33.74 | $33.58 | $33.58 | $31.08 | 6,453 |
| 2020-08-18 | $33.55 | $33.55 | $31.50 | $32.96 | $30.51 | 110,108 |
| 2020-08-17 | $33.30 | $33.51 | $33.25 | $33.25 | $30.78 | 3,611 |
| 2020-08-14 | $33.42 | $33.42 | $33.42 | $33.42 | $30.93 | 115 |
| 2020-08-13 | $33.42 | $33.42 | $33.42 | $33.42 | $30.93 | 563 |
| 2020-08-12 | $32.50 | $33.33 | $32.50 | $33.17 | $30.70 | 4,525 |
| 2020-08-11 | $32.73 | $32.76 | $32.27 | $32.50 | $30.08 | 1,514 |
| 2020-08-10 | $31.88 | $32.90 | $31.88 | $32.45 | $30.04 | 8,527 |
| 2020-08-07 | $31.36 | $31.68 | $31.20 | $31.58 | $29.23 | 24,286 |
| 2020-08-06 | $31.11 | $31.62 | $31.07 | $31.55 | $29.20 | 25,131 |
| 2020-08-05 | $30.50 | $31.58 | $30.46 | $31.20 | $28.88 | 24,558 |
| 2020-08-04 | $31.43 | $32.16 | $30.75 | $30.80 | $28.51 | 45,950 |
| 2020-08-03 | $31.46 | $32.12 | $31.32 | $31.40 | $29.06 | 32,308 |
| 2020-07-31 | $32.01 | $33.00 | $30.93 | $31.04 | $28.73 | 53,056 |
| 2020-07-30 | $31.20 | $32.49 | $31.20 | $31.95 | $29.57 | 1,883 |
| 2020-07-29 | $31.35 | $31.55 | $31.00 | $31.24 | $28.92 | 4,059 |
| 2020-07-28 | $31.75 | $31.90 | $31.25 | $31.48 | $29.14 | 5,240 |
| 2020-07-27 | $32.00 | $32.00 | $31.08 | $31.97 | $29.59 | 7,654 |
| 2020-07-24 | $32.05 | $32.05 | $32.00 | $32.00 | $29.62 | 891 |
| 2020-07-23 | $32.71 | $32.71 | $32.00 | $32.00 | $29.62 | 1,819 |
| 2020-07-22 | $32.38 | $32.38 | $31.95 | $32.00 | $29.62 | 1,666 |
| 2020-07-21 | $32.50 | $32.50 | $32.02 | $32.38 | $29.97 | 1,052 |
| 2020-07-20 | $30.71 | $31.98 | $30.71 | $31.98 | $29.60 | 3,885 |
| 2020-07-17 | $32.49 | $32.49 | $32.15 | $32.30 | $29.90 | 2,921 |
| 2020-07-16 | $32.53 | $32.84 | $32.25 | $32.34 | $29.94 | 5,616 |
| 2020-07-15 | $32.75 | $32.75 | $32.50 | $32.74 | $30.31 | 952 |
| 2020-07-14 | $32.50 | $32.52 | $32.50 | $32.50 | $30.08 | 7,055 |
| 2020-07-13 | $32.03 | $32.05 | $32.00 | $32.00 | $29.62 | 2,123 |
| 2020-07-10 | $33.10 | $33.10 | $32.96 | $32.96 | $30.51 | 584 |
| 2020-07-09 | $32.24 | $32.98 | $29.91 | $32.98 | $30.53 | 4,739 |
| 2020-07-08 | $33.37 | $33.37 | $32.50 | $33.08 | $30.62 | 3,689 |
| 2020-07-07 | $33.89 | $33.89 | $33.89 | $33.89 | $31.37 | 490 |
| 2020-07-06 | $33.89 | $33.93 | $33.89 | $33.89 | $31.37 | 1,304 |
| 2020-07-02 | $33.64 | $33.64 | $33.39 | $33.39 | $30.91 | 396 |
| 2020-07-01 | $33.37 | $34.27 | $33.01 | $33.28 | $30.81 | 2,011 |
| 2020-06-30 | $33.00 | $34.50 | $32.30 | $32.88 | $30.43 | 25,469 |
| 2020-06-29 | $33.76 | $34.04 | $32.62 | $33.07 | $30.61 | 6,584 |
| 2020-06-26 | $35.40 | $35.40 | $34.50 | $34.87 | $32.28 | 2,305 |
| 2020-06-25 | $35.50 | $35.50 | $35.50 | $35.50 | $32.86 | 8 |
| 2020-06-24 | $35.00 | $35.50 | $35.00 | $35.50 | $32.86 | 567 |
| 2020-06-23 | $36.00 | $36.49 | $36.00 | $36.00 | $33.32 | 19,123 |
| 2020-06-22 | $35.10 | $35.32 | $34.77 | $34.97 | $32.37 | 1,220 |
| 2020-06-19 | $36.00 | $36.00 | $35.38 | $35.50 | $32.86 | 2,363 |
| 2020-06-18 | $35.60 | $35.60 | $35.60 | $35.60 | $32.95 | 227 |
| 2020-06-17 | $35.90 | $35.90 | $35.00 | $35.01 | $32.41 | 1,197 |
| 2020-06-16 | $35.01 | $35.50 | $35.01 | $35.50 | $32.86 | 1,722 |
| 2020-06-15 | $34.51 | $34.84 | $34.00 | $34.74 | $32.16 | 2,057 |
| 2020-06-12 | $35.02 | $35.56 | $34.73 | $34.88 | $32.29 | 5,751 |
| 2020-06-11 | $37.10 | $37.10 | $34.80 | $35.45 | $32.81 | 4,183 |
| 2020-06-10 | $37.06 | $37.83 | $37.02 | $37.44 | $34.66 | 1,884 |
| 2020-06-09 | $37.30 | $39.19 | $36.33 | $37.70 | $34.90 | 24,280 |
| 2020-06-08 | $37.50 | $37.73 | $37.25 | $37.44 | $34.66 | 6,300 |
| 2020-06-05 | $37.40 | $37.86 | $36.99 | $37.44 | $34.66 | 8,835 |
| 2020-06-04 | $37.11 | $37.73 | $37.05 | $37.24 | $34.47 | 6,234 |
| 2020-06-03 | $37.98 | $37.98 | $36.96 | $37.77 | $34.37 | 7,467 |
| 2020-06-02 | $37.62 | $38.00 | $37.50 | $37.90 | $34.49 | 41,938 |
| 2020-06-01 | $37.70 | $37.70 | $37.48 | $37.50 | $34.12 | 10,706 |
| 2020-05-29 | $38.70 | $38.70 | $37.25 | $37.44 | $34.07 | 11,067 |
| 2020-05-28 | $37.99 | $39.00 | $37.99 | $39.00 | $35.49 | 1,312 |
| 2020-05-27 | $37.40 | $37.76 | $37.00 | $37.55 | $34.17 | 5,220 |
| 2020-05-26 | $37.00 | $37.50 | $36.75 | $36.75 | $33.44 | 5,896 |
| 2020-05-22 | $36.80 | $36.80 | $36.80 | $36.80 | $33.49 | 178 |
| 2020-05-21 | $37.49 | $37.49 | $36.04 | $37.00 | $33.67 | 1,786 |
| 2020-05-20 | $36.80 | $37.25 | $36.80 | $37.25 | $33.89 | 711 |
| 2020-05-19 | $35.70 | $36.10 | $35.70 | $36.10 | $32.85 | 474 |
| 2020-05-18 | $36.53 | $36.53 | $36.25 | $36.26 | $32.99 | 2,083 |
| 2020-05-15 | $35.97 | $36.40 | $35.80 | $35.80 | $32.58 | 2,327 |
| 2020-05-14 | $35.21 | $35.90 | $35.21 | $35.84 | $32.61 | 10,402 |
| 2020-05-13 | $36.79 | $37.01 | $35.80 | $36.00 | $32.76 | 1,844 |
| 2020-05-12 | $37.85 | $37.85 | $37.26 | $37.26 | $33.90 | 4,861 |
| 2020-05-11 | $37.00 | $37.85 | $37.00 | $37.55 | $34.17 | 6,304 |
| 2020-05-08 | $37.26 | $38.38 | $37.26 | $38.00 | $34.58 | 3,308 |
| 2020-05-07 | $37.23 | $38.00 | $37.23 | $37.40 | $34.03 | 1,178 |
| 2020-05-06 | $38.00 | $38.50 | $36.17 | $36.18 | $32.92 | 7,349 |
| 2020-05-05 | $39.80 | $39.80 | $39.80 | $39.80 | $36.22 | 256 |
| 2020-05-04 | $39.00 | $39.80 | $38.72 | $39.80 | $36.22 | 1,434 |
| 2020-05-01 | $40.00 | $40.00 | $39.00 | $39.81 | $36.22 | 1,693 |
| 2020-04-30 | $40.50 | $41.25 | $40.50 | $40.98 | $37.29 | 2,512 |
| 2020-04-29 | $40.88 | $40.88 | $40.00 | $40.88 | $37.20 | 688 |
| 2020-04-28 | $39.01 | $40.00 | $39.01 | $39.75 | $36.17 | 11,715 |
| 2020-04-27 | $40.38 | $40.38 | $39.50 | $40.00 | $36.40 | 2,293 |
| 2020-04-24 | $39.38 | $40.30 | $39.20 | $40.30 | $36.67 | 1,756 |
| 2020-04-23 | $38.33 | $39.40 | $38.31 | $39.40 | $35.85 | 2,423 |
| 2020-04-22 | $38.38 | $38.38 | $37.55 | $38.33 | $34.88 | 1,340 |
| 2020-04-21 | $38.95 | $38.95 | $38.95 | $38.95 | $35.44 | 254 |
| 2020-04-20 | $38.95 | $38.95 | $38.95 | $38.95 | $35.44 | 336 |
| 2020-04-17 | $38.97 | $38.97 | $38.39 | $38.95 | $35.44 | 796 |
| 2020-04-16 | $38.50 | $38.51 | $38.50 | $38.50 | $35.03 | 1,176 |
| 2020-04-15 | $39.91 | $39.91 | $39.00 | $39.15 | $35.62 | 2,693 |
| 2020-04-14 | $40.15 | $40.95 | $40.01 | $40.15 | $36.53 | 7,479 |
| 2020-04-13 | $40.00 | $40.55 | $39.00 | $39.00 | $35.49 | 3,271 |
| 2020-04-09 | $41.84 | $43.21 | $39.00 | $40.50 | $36.85 | 13,172 |
| 2020-04-08 | $33.03 | $35.20 | $33.00 | $34.51 | $31.40 | 3,739 |
| 2020-04-07 | $32.00 | $33.32 | $31.25 | $33.32 | $30.32 | 4,546 |
| 2020-04-06 | $30.25 | $31.93 | $30.16 | $31.01 | $28.22 | 6,175 |
| 2020-04-03 | $28.00 | $29.80 | $28.00 | $29.80 | $27.12 | 7,977 |
| 2020-04-02 | $28.75 | $30.01 | $28.00 | $28.51 | $25.94 | 6,011 |
| 2020-04-01 | $29.75 | $29.75 | $27.50 | $28.76 | $26.17 | 4,471 |
| 2020-03-31 | $32.00 | $34.66 | $31.08 | $31.08 | $28.28 | 10,407 |
| 2020-03-30 | $28.15 | $32.23 | $28.15 | $30.74 | $27.97 | 33,908 |
| 2020-03-27 | $30.10 | $32.35 | $30.10 | $32.21 | $29.31 | 2,389 |
| 2020-03-26 | $28.59 | $33.00 | $28.59 | $32.12 | $29.23 | 15,358 |
| 2020-03-25 | $28.91 | $31.00 | $28.05 | $28.89 | $26.29 | 34,841 |
| 2020-03-24 | $24.64 | $30.00 | $24.64 | $29.50 | $26.84 | 17,794 |
| 2020-03-23 | $24.16 | $25.84 | $22.56 | $23.25 | $21.16 | 13,063 |
| 2020-03-20 | $29.46 | $31.98 | $24.55 | $26.80 | $24.39 | 22,071 |
| 2020-03-19 | $25.00 | $30.50 | $25.00 | $29.53 | $26.87 | 34,772 |
| 2020-03-18 | $36.50 | $36.50 | $18.91 | $26.91 | $24.49 | 44,162 |
| 2020-03-17 | $35.78 | $37.00 | $35.06 | $36.13 | $32.88 | 4,823 |
| 2020-03-16 | $38.01 | $38.12 | $32.66 | $34.73 | $31.60 | 61,432 |
| 2020-03-13 | $41.00 | $41.00 | $38.50 | $40.00 | $36.40 | 10,619 |
| 2020-03-12 | $43.00 | $43.00 | $37.94 | $40.00 | $36.40 | 22,049 |
| 2020-03-11 | $50.40 | $50.40 | $45.50 | $46.50 | $42.31 | 10,088 |
| 2020-03-10 | $50.45 | $50.55 | $50.30 | $50.51 | $45.96 | 1,455 |
| 2020-03-09 | $52.78 | $52.78 | $50.10 | $50.20 | $45.68 | 11,566 |
| 2020-03-06 | $54.03 | $55.44 | $52.56 | $54.90 | $49.96 | 7,751 |
| 2020-03-05 | $56.56 | $56.86 | $55.75 | $55.92 | $50.88 | 6,439 |
| 2020-03-04 | $57.95 | $57.96 | $57.31 | $57.71 | $51.67 | 9,323 |
| 2020-03-03 | $58.00 | $59.22 | $56.25 | $57.00 | $51.04 | 8,088 |
| 2020-03-02 | $57.80 | $59.49 | $56.92 | $58.00 | $51.93 | 5,289 |
| 2020-02-28 | $57.85 | $59.00 | $55.77 | $57.00 | $51.04 | 51,698 |
| 2020-02-27 | $58.90 | $59.55 | $57.21 | $57.98 | $51.91 | 17,665 |
| 2020-02-26 | $58.02 | $58.50 | $57.25 | $58.33 | $52.23 | 7,319 |
| 2020-02-25 | $61.00 | $61.02 | $58.02 | $58.14 | $52.06 | 10,907 |
| 2020-02-24 | $62.75 | $62.75 | $61.38 | $61.50 | $55.06 | 4,862 |
| 2020-02-21 | $62.77 | $63.02 | $62.77 | $63.02 | $56.43 | 1,103 |
| 2020-02-20 | $63.13 | $63.50 | $63.00 | $63.30 | $56.68 | 21,431 |
| 2020-02-19 | $63.08 | $63.30 | $62.99 | $62.99 | $56.40 | 1,300 |
| 2020-02-18 | $63.25 | $63.25 | $63.25 | $63.25 | $56.63 | 181 |
| 2020-02-14 | $62.95 | $63.30 | $62.95 | $63.25 | $56.63 | 1,253 |
| 2020-02-13 | $63.30 | $63.30 | $62.93 | $62.93 | $56.34 | 2,786 |
| 2020-02-12 | $61.95 | $64.33 | $61.95 | $63.15 | $56.54 | 164,781 |
| 2020-02-11 | $61.45 | $62.67 | $60.44 | $61.94 | $55.46 | 26,776 |
| 2020-02-10 | $61.00 | $61.00 | $60.67 | $61.00 | $54.62 | 362 |
| 2020-02-07 | $61.74 | $61.74 | $60.93 | $61.00 | $54.62 | 1,577 |
| 2020-02-06 | $61.25 | $62.00 | $60.50 | $61.30 | $54.89 | 30,455 |
| 2020-02-05 | $59.60 | $60.40 | $58.79 | $60.20 | $53.90 | 572,489 |
| 2020-02-04 | $59.77 | $59.96 | $59.65 | $59.65 | $53.41 | 1,859 |
| 2020-02-03 | $59.00 | $59.00 | $59.00 | $59.00 | $52.83 | 786 |
| 2020-01-31 | $58.70 | $59.39 | $58.70 | $58.88 | $52.72 | 28,857 |
| 2020-01-30 | $58.57 | $59.09 | $58.35 | $59.09 | $52.91 | 12,853 |
| 2020-01-29 | $58.65 | $59.38 | $58.51 | $58.82 | $52.66 | 10,626 |
| 2020-01-28 | $58.87 | $59.11 | $58.57 | $58.77 | $52.62 | 2,859 |
| 2020-01-27 | $58.84 | $59.00 | $58.56 | $58.86 | $52.70 | 30,843 |
| 2020-01-24 | $58.56 | $60.00 | $58.28 | $59.22 | $53.02 | 232,536 |
| 2020-01-23 | $57.20 | $59.00 | $57.20 | $59.00 | $52.83 | 133,331 |
| 2020-01-22 | $56.24 | $56.24 | $56.24 | $56.24 | $50.35 | 1,580 |
| 2020-01-21 | $56.90 | $56.90 | $56.90 | $56.90 | $50.95 | 71 |
| 2020-01-17 | $56.25 | $56.90 | $56.25 | $56.90 | $50.95 | 770 |
| 2020-01-16 | $56.64 | $57.00 | $56.35 | $56.35 | $50.45 | 959 |
| 2020-01-15 | $56.95 | $56.95 | $56.95 | $56.95 | $50.99 | 217 |
| 2020-01-14 | $57.10 | $57.10 | $56.07 | $56.95 | $50.99 | 3,700 |
| 2020-01-13 | $56.50 | $57.00 | $56.50 | $57.00 | $51.04 | 1,043 |
| 2020-01-10 | $56.00 | $56.30 | $55.99 | $56.29 | $50.40 | 27,337 |
| 2020-01-09 | $56.29 | $56.29 | $55.91 | $55.91 | $50.06 | 2,863 |
| 2020-01-08 | $56.46 | $56.46 | $55.87 | $56.14 | $50.27 | 7,951 |
| 2020-01-07 | $56.28 | $56.34 | $56.11 | $56.34 | $50.44 | 1,576 |
| 2020-01-06 | $54.83 | $56.38 | $54.83 | $56.25 | $50.36 | 5,736 |
| 2020-01-03 | $55.00 | $55.64 | $54.77 | $55.23 | $49.45 | 7,348 |
| 2020-01-02 | $53.50 | $55.48 | $53.50 | $55.46 | $49.66 | 2,950 |
| 2019-12-31 | $52.73 | $53.98 | $52.02 | $53.75 | $48.13 | 19,133 |
| 2019-12-30 | $55.00 | $55.62 | $52.67 | $53.62 | $48.01 | 10,725 |
| 2019-12-27 | $55.00 | $55.01 | $54.73 | $54.73 | $49.00 | 1,432 |
| 2019-12-26 | $55.00 | $55.00 | $54.75 | $54.75 | $49.02 | 1,528 |
| 2019-12-24 | $54.99 | $55.00 | $54.20 | $54.20 | $48.53 | 4,412 |
| 2019-12-23 | $55.11 | $55.11 | $54.60 | $54.70 | $48.98 | 1,630 |
| 2019-12-20 | $55.09 | $55.53 | $54.85 | $55.24 | $49.46 | 5,901 |
| 2019-12-19 | $55.00 | $56.00 | $54.81 | $54.81 | $49.07 | 3,358 |
| 2019-12-18 | $55.08 | $56.20 | $55.08 | $56.01 | $50.15 | 4,594 |
| 2019-12-17 | $54.54 | $56.86 | $54.54 | $55.50 | $49.69 | 14,363 |
| 2019-12-16 | $53.50 | $54.60 | $53.50 | $54.53 | $48.82 | 22,182 |
| 2019-12-13 | $53.00 | $53.68 | $52.63 | $53.68 | $48.06 | 24,871 |
| 2019-12-12 | $52.70 | $53.04 | $52.62 | $53.00 | $47.45 | 4,430 |
| 2019-12-11 | $52.25 | $52.70 | $52.20 | $52.70 | $47.19 | 5,966 |
| 2019-12-10 | $52.50 | $52.50 | $52.50 | $52.50 | $47.01 | 783 |
| 2019-12-09 | $52.00 | $52.88 | $51.95 | $51.96 | $46.52 | 29,379 |
| 2019-12-06 | $51.41 | $52.00 | $51.41 | $52.00 | $46.56 | 6,885 |
| 2019-12-05 | $52.40 | $52.40 | $51.51 | $51.51 | $46.12 | 6,470 |
| 2019-12-04 | $52.62 | $53.00 | $52.15 | $53.00 | $46.58 | 10,747 |
| 2019-12-03 | $52.02 | $52.69 | $52.02 | $52.58 | $46.21 | 4,218 |
| 2019-12-02 | $52.50 | $52.57 | $52.10 | $52.10 | $45.79 | 6,496 |
| 2019-11-29 | $52.60 | $53.27 | $52.21 | $52.21 | $45.88 | 9,420 |
| 2019-11-27 | $53.03 | $53.03 | $52.46 | $52.92 | $46.51 | 5,910 |
| 2019-11-26 | $52.26 | $53.19 | $52.26 | $53.19 | $46.74 | 3,242 |
| 2019-11-25 | $52.50 | $53.11 | $52.50 | $52.94 | $46.52 | 11,416 |
| 2019-11-22 | $51.46 | $53.01 | $51.46 | $53.00 | $46.58 | 21,846 |
| 2019-11-21 | $50.76 | $51.99 | $50.75 | $51.40 | $45.17 | 17,231 |
| 2019-11-20 | $50.68 | $51.14 | $50.35 | $51.12 | $44.92 | 9,895 |
| 2019-11-19 | $49.76 | $51.19 | $48.70 | $51.19 | $44.99 | 47,758 |
| 2019-11-18 | $49.75 | $51.26 | $49.50 | $49.50 | $43.50 | 21,422 |
| 2019-11-15 | $50.75 | $50.75 | $49.74 | $50.00 | $43.94 | 7,764 |
| 2019-11-14 | $51.80 | $51.80 | $50.00 | $50.20 | $44.12 | 38,204 |
| 2019-11-13 | $51.52 | $52.00 | $51.00 | $51.50 | $45.26 | 17,024 |
| 2019-11-12 | $51.38 | $52.02 | $51.38 | $51.52 | $45.28 | 10,160 |
| 2019-11-11 | $52.13 | $52.16 | $51.24 | $51.44 | $45.21 | 47,466 |
| 2019-11-08 | $54.00 | $54.00 | $52.95 | $53.00 | $46.58 | 44,180 |
| 2019-11-07 | $54.25 | $54.25 | $53.80 | $53.98 | $47.44 | 13,888 |
| 2019-11-06 | $55.39 | $55.39 | $54.30 | $54.58 | $47.96 | 12,640 |
| 2019-11-05 | $54.81 | $54.89 | $54.25 | $54.69 | $48.06 | 19,933 |
| 2019-11-04 | $55.00 | $55.05 | $54.60 | $55.05 | $48.38 | 11,350 |
| 2019-11-01 | $55.21 | $55.21 | $54.76 | $54.80 | $48.16 | 7,734 |
| 2019-10-31 | $55.00 | $55.31 | $54.84 | $54.84 | $48.19 | 33,817 |
| 2019-10-30 | $55.01 | $55.01 | $55.00 | $55.00 | $48.33 | 1,765 |
| 2019-10-29 | $55.00 | $55.09 | $55.00 | $55.00 | $48.33 | 3,304 |
| 2019-10-28 | $55.50 | $55.50 | $55.00 | $55.20 | $48.51 | 3,403 |
| 2019-10-25 | $55.37 | $55.52 | $55.30 | $55.47 | $48.75 | 3,966 |
| 2019-10-24 | $56.00 | $56.00 | $55.09 | $55.49 | $48.76 | 8,953 |
| 2019-10-23 | $55.95 | $56.25 | $55.94 | $56.09 | $49.29 | 5,246 |
| 2019-10-22 | $55.75 | $56.48 | $55.75 | $56.30 | $49.48 | 6,714 |
| 2019-10-21 | $55.48 | $56.28 | $55.48 | $56.00 | $49.21 | 4,322 |
| 2019-10-18 | $55.38 | $55.90 | $55.16 | $55.78 | $49.02 | 11,023 |
| 2019-10-17 | $55.36 | $56.08 | $55.36 | $56.08 | $49.28 | 1,883 |
| 2019-10-16 | $55.56 | $55.56 | $55.25 | $55.50 | $48.77 | 5,316 |
| 2019-10-15 | $55.51 | $55.70 | $55.34 | $55.45 | $48.73 | 9,627 |
| 2019-10-14 | $55.50 | $55.70 | $55.30 | $55.65 | $48.91 | 3,250 |
| 2019-10-11 | $55.24 | $55.87 | $55.01 | $55.87 | $49.10 | 9,604 |
| 2019-10-10 | $54.23 | $55.69 | $54.23 | $55.51 | $48.78 | 10,886 |
| 2019-10-09 | $55.80 | $55.90 | $55.80 | $55.90 | $49.12 | 2,346 |
| 2019-10-08 | $56.34 | $56.55 | $55.88 | $55.92 | $49.14 | 7,171 |
| 2019-10-07 | $56.37 | $56.37 | $55.97 | $56.00 | $49.21 | 4,765 |
| 2019-10-04 | $55.96 | $56.76 | $55.94 | $56.02 | $49.23 | 3,369 |
| 2019-10-03 | $56.18 | $56.20 | $55.89 | $56.20 | $49.39 | 6,768 |
| 2019-10-02 | $56.15 | $56.20 | $56.00 | $56.20 | $49.39 | 10,770 |
| 2019-10-01 | $56.29 | $56.30 | $56.21 | $56.21 | $49.40 | 2,821 |
| 2019-09-30 | $56.60 | $56.85 | $56.28 | $56.28 | $49.46 | 40,573 |
| 2019-09-27 | $56.74 | $56.90 | $56.51 | $56.63 | $49.77 | 10,176 |
| 2019-09-26 | $56.41 | $56.98 | $56.41 | $56.48 | $49.63 | 3,438 |
| 2019-09-25 | $56.78 | $56.80 | $56.50 | $56.73 | $49.85 | 5,389 |
| 2019-09-24 | $56.83 | $56.95 | $56.75 | $56.94 | $50.04 | 3,732 |
| 2019-09-23 | $56.97 | $56.98 | $56.70 | $56.98 | $50.07 | 2,711 |
| 2019-09-20 | $56.72 | $56.98 | $56.65 | $56.94 | $50.04 | 6,665 |
| 2019-09-19 | $56.76 | $56.95 | $56.51 | $56.95 | $50.05 | 5,634 |
| 2019-09-18 | $56.69 | $56.98 | $56.60 | $56.98 | $50.07 | 3,375 |
| 2019-09-17 | $56.60 | $56.75 | $56.50 | $56.75 | $49.87 | 1,415 |
| 2019-09-16 | $56.50 | $56.60 | $56.50 | $56.60 | $49.74 | 2,701 |
| 2019-09-13 | $56.21 | $56.60 | $56.21 | $56.50 | $49.65 | 131,239 |
| 2019-09-12 | $56.45 | $56.45 | $56.30 | $56.35 | $49.52 | 9,604 |
| 2019-09-11 | $56.35 | $56.73 | $56.35 | $56.50 | $49.65 | 17,091 |
| 2019-09-10 | $56.50 | $56.61 | $56.50 | $56.58 | $49.72 | 4,656 |
| 2019-09-09 | $56.51 | $56.65 | $56.25 | $56.50 | $49.65 | 3,992 |
| 2019-09-06 | $56.61 | $56.84 | $56.21 | $56.78 | $49.90 | 3,859 |
| 2019-09-05 | $57.00 | $57.08 | $56.63 | $57.00 | $50.09 | 4,404 |
| 2019-09-04 | $57.51 | $57.74 | $57.50 | $57.60 | $49.71 | 47,712 |
| 2019-09-03 | $57.62 | $57.79 | $57.57 | $57.60 | $49.71 | 5,942 |
| 2019-08-30 | $57.78 | $57.90 | $57.62 | $57.62 | $49.73 | 45,209 |
| 2019-08-29 | $57.88 | $57.95 | $57.70 | $57.94 | $50.01 | 8,515 |
| 2019-08-28 | $57.99 | $58.00 | $57.70 | $57.93 | $50.00 | 10,940 |
| 2019-08-27 | $57.86 | $58.00 | $57.70 | $57.98 | $50.04 | 3,152 |
| 2019-08-26 | $57.81 | $58.04 | $57.61 | $57.85 | $49.93 | 6,709 |
| 2019-08-23 | $57.90 | $58.06 | $57.80 | $58.00 | $50.06 | 7,501 |
| 2019-08-22 | $57.92 | $58.12 | $57.81 | $58.09 | $50.14 | 7,573 |
| 2019-08-21 | $57.83 | $58.15 | $57.78 | $58.15 | $50.19 | 3,873 |
| 2019-08-20 | $58.08 | $58.08 | $57.66 | $58.01 | $50.07 | 4,895 |
| 2019-08-19 | $58.04 | $58.24 | $58.00 | $58.24 | $50.27 | 2,451 |
| 2019-08-16 | $57.51 | $57.99 | $57.51 | $57.99 | $50.05 | 2,854 |
| 2019-08-15 | $57.82 | $57.92 | $57.51 | $57.89 | $49.96 | 1,997 |
| 2019-08-14 | $57.36 | $58.17 | $57.36 | $58.10 | $50.15 | 3,626 |
| 2019-08-13 | $57.25 | $58.04 | $57.25 | $58.04 | $50.09 | 2,565 |
| 2019-08-12 | $57.55 | $58.35 | $57.25 | $57.84 | $49.92 | 2,885 |
| 2019-08-09 | $57.50 | $58.99 | $57.25 | $58.49 | $50.48 | 4,420 |
| 2019-08-08 | $57.61 | $57.90 | $57.43 | $57.50 | $49.63 | 3,929 |
| 2019-08-07 | $57.75 | $58.08 | $57.67 | $57.67 | $49.77 | 3,266 |
| 2019-08-06 | $58.03 | $58.99 | $57.50 | $58.07 | $50.12 | 7,058 |
| 2019-08-05 | $57.90 | $58.07 | $57.67 | $58.02 | $50.08 | 1,046 |
| 2019-08-02 | $58.03 | $58.03 | $57.51 | $58.03 | $50.09 | 12,523 |
| 2019-08-01 | $58.40 | $58.40 | $58.01 | $58.01 | $50.07 | 18,079 |
| 2019-07-31 | $58.30 | $58.59 | $58.05 | $58.08 | $50.13 | 45,067 |
| 2019-07-30 | $58.54 | $58.54 | $58.11 | $58.30 | $50.32 | 4,527 |
| 2019-07-29 | $57.75 | $58.00 | $57.75 | $57.95 | $50.02 | 3,757 |
| 2019-07-26 | $58.60 | $58.60 | $58.38 | $58.38 | $50.39 | 3,596 |
| 2019-07-25 | $58.35 | $58.93 | $58.00 | $58.62 | $50.59 | 5,216 |
| 2019-07-24 | $58.41 | $58.87 | $58.36 | $58.87 | $50.81 | 7,826 |
| 2019-07-23 | $58.40 | $58.88 | $58.14 | $58.20 | $50.23 | 14,994 |
| 2019-07-22 | $58.53 | $58.97 | $58.30 | $58.91 | $50.85 | 9,284 |
| 2019-07-19 | $59.00 | $59.06 | $58.97 | $59.06 | $50.97 | 2,155 |
| 2019-07-18 | $59.10 | $59.10 | $58.92 | $59.01 | $50.93 | 3,123 |
| 2019-07-17 | $59.00 | $59.10 | $58.88 | $58.88 | $50.82 | 4,840 |
| 2019-07-16 | $58.85 | $58.85 | $58.85 | $58.85 | $50.79 | 173 |
| 2019-07-15 | $58.50 | $58.94 | $58.49 | $58.85 | $50.79 | 1,588 |
| 2019-07-12 | $58.05 | $58.88 | $58.00 | $58.75 | $50.71 | 18,087 |
| 2019-07-11 | $58.56 | $58.80 | $57.52 | $58.50 | $50.49 | 37,908 |
| 2019-07-10 | $59.19 | $59.19 | $58.96 | $59.00 | $50.92 | 1,251 |
| 2019-07-09 | $59.28 | $59.37 | $58.77 | $58.98 | $50.91 | 6,574 |
| 2019-07-08 | $59.48 | $59.48 | $59.48 | $59.48 | $51.34 | 454 |
| 2019-07-05 | $59.00 | $59.33 | $58.80 | $58.85 | $50.79 | 37,855 |
| 2019-07-03 | $59.10 | $59.40 | $59.00 | $59.05 | $50.97 | 18,479 |
| 2019-07-02 | $58.63 | $59.32 | $58.62 | $58.90 | $50.84 | 9,489 |
| 2019-07-01 | $58.65 | $59.00 | $58.62 | $58.84 | $50.78 | 5,116 |
| 2019-06-28 | $59.25 | $59.25 | $58.62 | $58.68 | $50.65 | 41,885 |
| 2019-06-27 | $59.51 | $60.25 | $59.02 | $59.82 | $51.63 | 10,876 |
| 2019-06-26 | $59.54 | $59.69 | $58.47 | $59.20 | $51.10 | 18,707 |
| 2019-06-25 | $59.60 | $60.00 | $59.38 | $59.59 | $51.43 | 5,911 |
| 2019-06-24 | $60.84 | $60.84 | $59.50 | $59.77 | $51.59 | 13,123 |
| 2019-06-21 | $60.79 | $60.84 | $60.50 | $60.84 | $52.51 | 1,213 |
| 2019-06-20 | $60.61 | $61.50 | $60.50 | $60.79 | $52.47 | 5,897 |
| 2019-06-19 | $60.82 | $60.86 | $60.49 | $60.49 | $52.21 | 1,756 |
| 2019-06-18 | $61.98 | $61.98 | $60.11 | $61.17 | $52.80 | 11,839 |
| 2019-06-17 | $62.50 | $62.50 | $61.50 | $61.50 | $53.08 | 11,800 |
| 2019-06-14 | $62.94 | $62.94 | $62.90 | $62.94 | $54.32 | 2,133 |
| 2019-06-13 | $62.94 | $62.94 | $62.64 | $62.64 | $54.06 | 1,214 |
| 2019-06-12 | $63.03 | $63.03 | $61.95 | $62.94 | $54.32 | 2,500 |
| 2019-06-11 | $63.38 | $63.38 | $63.25 | $63.25 | $54.59 | 622 |
| 2019-06-10 | $63.51 | $63.54 | $63.49 | $63.49 | $54.80 | 1,016 |
| 2019-06-07 | $63.50 | $63.75 | $63.50 | $63.60 | $54.89 | 4,074 |
| 2019-06-06 | $63.75 | $63.75 | $63.64 | $63.64 | $54.93 | 2,866 |
| 2019-06-05 | $64.75 | $64.75 | $64.44 | $64.44 | $54.65 | 3,373 |
| 2019-06-04 | $64.86 | $64.91 | $64.51 | $64.64 | $54.82 | 4,435 |
| 2019-06-03 | $64.78 | $64.78 | $64.78 | $64.78 | $54.94 | 131 |
| 2019-05-31 | $65.00 | $65.00 | $64.78 | $64.78 | $54.94 | 38,241 |
| 2019-05-30 | $64.98 | $64.98 | $64.94 | $64.94 | $55.07 | 623 |
| 2019-05-29 | $64.99 | $65.00 | $64.99 | $64.99 | $55.12 | 6,656 |
| 2019-05-28 | $64.85 | $65.00 | $64.85 | $65.00 | $55.13 | 1,367 |
| 2019-05-24 | $64.95 | $65.00 | $64.95 | $65.00 | $55.13 | 6,935 |
| 2019-05-23 | $64.91 | $65.00 | $64.72 | $65.00 | $55.13 | 5,059 |
| 2019-05-22 | $65.14 | $65.27 | $64.81 | $64.99 | $55.12 | 9,491 |
| 2019-05-21 | $65.25 | $65.25 | $65.18 | $65.24 | $55.33 | 2,861 |
| 2019-05-20 | $65.31 | $65.38 | $65.12 | $65.29 | $55.37 | 4,754 |
| 2019-05-17 | $65.74 | $65.74 | $65.36 | $65.44 | $55.50 | 32,834 |
| 2019-05-16 | $65.41 | $65.51 | $65.35 | $65.37 | $55.44 | 4,164 |
| 2019-05-15 | $65.68 | $65.68 | $65.26 | $65.41 | $55.47 | 2,797 |
| 2019-05-14 | $65.81 | $65.81 | $65.16 | $65.35 | $55.42 | 2,711 |
| 2019-05-13 | $65.37 | $65.37 | $65.15 | $65.16 | $55.26 | 1,976 |
| 2019-05-10 | $65.81 | $65.81 | $65.25 | $65.49 | $55.54 | 4,307 |
| 2019-05-09 | $65.50 | $65.57 | $65.28 | $65.50 | $55.55 | 4,188 |
| 2019-05-08 | $65.76 | $65.89 | $65.51 | $65.75 | $55.76 | 4,271 |
| 2019-05-07 | $65.79 | $65.81 | $65.79 | $65.81 | $55.81 | 1,246 |
| 2019-05-06 | $65.81 | $65.91 | $65.81 | $65.91 | $55.90 | 764 |
| 2019-05-03 | $65.87 | $65.87 | $65.87 | $65.87 | $55.86 | 153 |
| 2019-05-02 | $65.65 | $65.87 | $65.65 | $65.87 | $55.86 | 1,268 |
| 2019-05-01 | $66.04 | $66.04 | $65.40 | $65.73 | $55.74 | 7,141 |
| 2019-04-30 | $66.20 | $66.29 | $66.04 | $66.04 | $56.01 | 58,948 |
| 2019-04-29 | $66.39 | $66.39 | $66.30 | $66.30 | $56.23 | 1,087 |
| 2019-04-26 | $66.38 | $66.38 | $65.87 | $66.11 | $56.07 | 2,915 |
| 2019-04-25 | $66.35 | $66.47 | $66.00 | $66.47 | $56.37 | 3,708 |
| 2019-04-24 | $66.35 | $66.35 | $66.15 | $66.34 | $56.26 | 13,350 |
| 2019-04-23 | $66.23 | $66.35 | $65.98 | $66.35 | $56.27 | 10,746 |
| 2019-04-22 | $66.32 | $66.33 | $65.76 | $66.33 | $56.25 | 2,951 |
| 2019-04-18 | $66.00 | $66.21 | $66.00 | $66.21 | $56.15 | 1,296 |
| 2019-04-17 | $66.35 | $66.35 | $65.65 | $66.00 | $55.97 | 843 |
| 2019-04-16 | $66.10 | $66.10 | $66.09 | $66.09 | $56.05 | 356 |
| 2019-04-15 | $66.14 | $66.14 | $66.08 | $66.08 | $56.04 | 486 |
| 2019-04-12 | $66.25 | $66.25 | $66.16 | $66.16 | $56.11 | 530 |
| 2019-04-11 | $65.57 | $66.32 | $65.57 | $66.19 | $56.13 | 1,678 |
| 2019-04-10 | $66.55 | $66.55 | $65.80 | $66.27 | $56.20 | 3,740 |
| 2019-04-09 | $66.58 | $66.60 | $65.60 | $66.56 | $56.45 | 7,479 |
| 2019-04-08 | $66.00 | $66.54 | $65.53 | $66.54 | $56.43 | 2,968 |
| 2019-04-05 | $66.06 | $66.84 | $65.80 | $65.81 | $55.81 | 5,116 |
| 2019-04-04 | $66.55 | $66.55 | $66.24 | $66.45 | $56.36 | 64,260 |
| 2019-04-03 | $66.52 | $66.55 | $66.45 | $66.50 | $56.40 | 26,859 |
| 2019-04-02 | $66.65 | $66.65 | $66.65 | $66.65 | $56.52 | 2,236 |
| 2019-04-01 | $67.05 | $67.05 | $66.14 | $66.50 | $56.40 | 4,720 |
| 2019-03-29 | $66.87 | $67.07 | $66.02 | $67.07 | $56.88 | 31,118 |
| 2019-03-28 | $66.24 | $66.99 | $66.24 | $66.80 | $56.65 | 10,674 |
| 2019-03-27 | $65.38 | $66.25 | $65.34 | $66.25 | $56.19 | 9,036 |
| 2019-03-26 | $66.00 | $66.25 | $65.44 | $65.77 | $55.78 | 13,485 |
| 2019-03-25 | $66.02 | $66.02 | $65.34 | $66.00 | $55.97 | 13,520 |
| 2019-03-22 | $66.01 | $66.90 | $66.01 | $66.60 | $56.48 | 1,302 |
| 2019-03-21 | $67.53 | $67.53 | $66.68 | $66.68 | $56.55 | 237 |
| 2019-03-20 | $67.05 | $67.35 | $64.01 | $66.76 | $56.62 | 6,988 |
| 2019-03-19 | $67.51 | $67.51 | $67.50 | $67.50 | $57.25 | 3,168 |
| 2019-03-18 | $67.50 | $67.60 | $67.50 | $67.60 | $57.33 | 330 |
| 2019-03-15 | $67.55 | $67.74 | $67.50 | $67.73 | $57.44 | 3,408 |
| 2019-03-14 | $67.54 | $67.54 | $67.54 | $67.54 | $57.28 | 70 |
| 2019-03-13 | $67.00 | $67.70 | $66.98 | $67.54 | $57.28 | 4,513 |
| 2019-03-12 | $67.55 | $67.55 | $67.55 | $67.55 | $57.29 | 0 |
| 2019-03-11 | $67.55 | $67.55 | $67.55 | $67.55 | $57.29 | 147 |
| 2019-03-08 | $66.21 | $67.09 | $66.21 | $67.00 | $56.82 | 1,093 |
| 2019-03-07 | $66.80 | $67.77 | $66.79 | $67.20 | $56.99 | 2,977 |
| 2019-03-06 | $66.50 | $66.71 | $66.40 | $66.71 | $56.58 | 11,864 |
| 2019-03-05 | $66.53 | $66.53 | $66.53 | $66.53 | $56.42 | 698 |
| 2019-03-04 | $67.63 | $67.98 | $67.33 | $67.33 | $57.10 | 939 |
| 2019-03-01 | $66.11 | $67.55 | $66.06 | $67.44 | $56.28 | 10,103 |
| 2019-02-28 | $67.04 | $67.06 | $66.75 | $66.95 | $55.87 | 36,342 |
| 2019-02-27 | $67.51 | $67.51 | $67.25 | $67.25 | $56.12 | 1,785 |
| 2019-02-26 | $67.82 | $67.82 | $67.49 | $67.50 | $56.33 | 2,847 |
| 2019-02-25 | $67.50 | $67.50 | $67.17 | $67.17 | $56.05 | 997 |
| 2019-02-22 | $66.93 | $67.95 | $66.93 | $67.66 | $56.46 | 2,908 |
| 2019-02-21 | $67.50 | $67.50 | $66.50 | $67.24 | $56.11 | 15,335 |
| 2019-02-20 | $67.00 | $67.81 | $67.00 | $67.81 | $56.58 | 4,502 |
| 2019-02-19 | $66.67 | $66.93 | $66.44 | $66.93 | $55.85 | 2,878 |
| 2019-02-15 | $66.90 | $67.03 | $66.90 | $66.90 | $55.82 | 2,232 |
| 2019-02-14 | $67.00 | $67.00 | $67.00 | $67.00 | $55.91 | 465 |
| 2019-02-13 | $66.62 | $66.78 | $66.44 | $66.78 | $55.72 | 1,387 |
| 2019-02-12 | $67.00 | $67.25 | $66.55 | $67.25 | $56.12 | 16,559 |
| 2019-02-11 | $67.25 | $67.25 | $66.54 | $66.54 | $55.52 | 1,290 |
| 2019-02-08 | $66.91 | $66.91 | $66.30 | $66.79 | $55.73 | 201,501 |
| 2019-02-07 | $66.50 | $67.35 | $66.50 | $66.75 | $55.70 | 1,789 |
| 2019-02-06 | $66.80 | $66.80 | $66.73 | $66.75 | $55.70 | 1,605 |
| 2019-02-05 | $67.60 | $67.60 | $66.49 | $66.49 | $55.48 | 564 |
| 2019-02-04 | $67.90 | $67.90 | $66.90 | $67.00 | $55.91 | 4,799 |
| 2019-02-01 | $67.41 | $68.29 | $67.41 | $67.90 | $56.66 | 1,001 |
| 2019-01-31 | $66.07 | $68.17 | $65.68 | $67.88 | $56.64 | 64,663 |
| 2019-01-30 | $64.01 | $66.42 | $63.90 | $65.72 | $54.84 | 43,306 |
| 2019-01-29 | $63.17 | $63.90 | $60.50 | $63.90 | $53.32 | 191,242 |
| 2019-01-28 | $63.75 | $63.75 | $62.67 | $63.22 | $52.75 | 6,963 |
| 2019-01-25 | $61.75 | $63.88 | $61.75 | $63.88 | $53.30 | 11,163 |
| 2019-01-24 | $59.98 | $62.79 | $58.75 | $61.75 | $51.53 | 120,061 |
| 2019-01-23 | $59.56 | $59.65 | $59.20 | $59.50 | $49.65 | 5,324 |
| 2019-01-22 | $60.58 | $60.58 | $59.30 | $59.79 | $49.89 | 4,387 |
| 2019-01-18 | $60.00 | $60.00 | $59.50 | $59.60 | $49.73 | 3,182 |
| 2019-01-17 | $60.88 | $60.88 | $60.00 | $60.00 | $50.07 | 936 |
| 2019-01-16 | $59.40 | $59.50 | $59.40 | $59.50 | $49.65 | 20,439 |
| 2019-01-15 | $59.96 | $60.30 | $59.32 | $59.36 | $49.53 | 2,108 |
| 2019-01-14 | $61.00 | $61.00 | $59.99 | $60.88 | $50.80 | 6,742 |
| 2019-01-11 | $60.04 | $60.50 | $60.00 | $60.20 | $50.23 | 3,624 |
| 2019-01-10 | $59.55 | $60.90 | $59.55 | $60.71 | $50.66 | 774 |
| 2019-01-09 | $60.20 | $60.38 | $59.55 | $60.20 | $50.23 | 2,411 |
| 2019-01-08 | $59.68 | $60.80 | $59.68 | $60.32 | $50.33 | 3,297 |
| 2019-01-07 | $58.50 | $59.85 | $58.34 | $59.70 | $49.82 | 158,022 |
| 2019-01-04 | $58.00 | $58.75 | $58.00 | $58.50 | $48.82 | 8,160 |
| 2019-01-03 | $59.00 | $59.00 | $58.49 | $58.49 | $48.81 | 2,378 |
| 2019-01-02 | $59.00 | $59.00 | $59.00 | $59.00 | $49.23 | 1 |
| 2018-12-31 | $58.60 | $59.00 | $58.54 | $59.00 | $49.23 | 11,164 |
| 2018-12-28 | $59.66 | $59.66 | $59.66 | $59.66 | $49.79 | 281 |
| 2018-12-27 | $56.54 | $58.50 | $56.54 | $58.50 | $48.82 | 373 |
| 2018-12-26 | $58.48 | $58.48 | $58.48 | $58.48 | $48.80 | 300 |
| 2018-12-24 | $58.97 | $58.97 | $58.97 | $58.97 | $49.21 | 56 |
| 2018-12-21 | $57.53 | $60.75 | $57.53 | $58.97 | $49.21 | 8,297 |
| 2018-12-20 | $58.19 | $58.19 | $57.54 | $57.54 | $48.01 | 3,298 |
| 2018-12-19 | $58.30 | $58.75 | $58.01 | $58.21 | $48.57 | 25,112 |
| 2018-12-18 | $58.95 | $59.60 | $58.43 | $59.25 | $49.44 | 94,523 |
| 2018-12-17 | $60.00 | $60.00 | $58.75 | $58.88 | $49.13 | 6,032 |
| 2018-12-14 | $59.85 | $60.00 | $59.80 | $60.00 | $50.07 | 4,364 |
| 2018-12-13 | $60.75 | $60.75 | $60.25 | $60.41 | $50.41 | 2,012 |
| 2018-12-12 | $60.75 | $60.75 | $60.75 | $60.75 | $50.69 | 661 |
| 2018-12-11 | $60.22 | $60.70 | $60.22 | $60.70 | $50.65 | 2,888 |
| 2018-12-10 | $61.00 | $61.20 | $60.00 | $61.20 | $51.07 | 4,602 |
| 2018-12-07 | $61.00 | $61.65 | $60.03 | $61.65 | $51.44 | 3,619 |
| 2018-12-06 | $63.92 | $63.92 | $55.80 | $62.80 | $52.40 | 3,040 |
| 2018-12-04 | $66.00 | $66.00 | $64.04 | $64.62 | $53.06 | 1,070 |
| 2018-12-03 | $66.00 | $66.00 | $65.00 | $65.00 | $53.37 | 6,430 |
| 2018-11-30 | $65.30 | $65.80 | $65.05 | $65.80 | $54.03 | 4,178 |
| 2018-11-29 | $65.45 | $65.45 | $65.15 | $65.40 | $53.70 | 2,502 |
| 2018-11-28 | $65.50 | $65.50 | $64.02 | $65.50 | $53.78 | 9,604 |
| 2018-11-27 | $66.00 | $66.50 | $66.00 | $66.50 | $54.60 | 1,032 |
| 2018-11-26 | $67.00 | $67.00 | $66.41 | $66.50 | $54.60 | 1,616 |
| 2018-11-23 | $66.60 | $66.60 | $66.60 | $66.60 | $54.69 | 132 |
| 2018-11-21 | $66.60 | $66.60 | $66.60 | $66.60 | $54.69 | 132 |
| 2018-11-20 | $66.20 | $66.63 | $65.55 | $66.60 | $54.69 | 1,699 |
| 2018-11-19 | $66.80 | $66.80 | $66.80 | $66.80 | $54.85 | 100 |
| 2018-11-16 | $67.00 | $67.00 | $66.75 | $66.83 | $54.87 | 7,443 |
| 2018-11-15 | $67.50 | $67.55 | $67.35 | $67.35 | $55.30 | 5,353 |
| 2018-11-14 | $67.34 | $67.75 | $67.34 | $67.75 | $55.63 | 854 |
| 2018-11-13 | $67.68 | $67.68 | $67.68 | $67.68 | $55.57 | 158 |
| 2018-11-12 | $67.68 | $67.68 | $67.68 | $67.68 | $55.57 | 0 |
| 2018-11-09 | $67.40 | $67.68 | $67.35 | $67.68 | $55.57 | 1,437 |
| 2018-11-08 | $67.95 | $67.95 | $67.95 | $67.95 | $55.79 | 502 |
| 2018-11-07 | $67.40 | $67.40 | $67.40 | $67.40 | $55.34 | 2 |
| 2018-11-06 | $67.40 | $67.40 | $67.40 | $67.40 | $55.34 | 242 |
| 2018-11-05 | $68.30 | $69.25 | $67.25 | $67.40 | $55.34 | 5,874 |
| 2018-11-02 | $67.50 | $68.25 | $67.25 | $67.84 | $55.70 | 27,206 |
| 2018-11-01 | $68.11 | $68.11 | $68.11 | $68.11 | $55.93 | 0 |
| 2018-10-31 | $67.49 | $68.11 | $67.30 | $68.11 | $55.93 | 3,126 |
| 2018-10-30 | $67.50 | $67.83 | $67.50 | $67.50 | $55.42 | 3,967 |
| 2018-10-29 | $67.05 | $67.75 | $67.05 | $67.74 | $55.62 | 30,519 |
| 2018-10-26 | $67.00 | $67.85 | $67.00 | $67.75 | $55.63 | 1,693 |
| 2018-10-25 | $67.02 | $68.44 | $66.50 | $68.44 | $56.20 | 11,552 |
| 2018-10-24 | $67.14 | $67.99 | $67.14 | $67.99 | $55.83 | 1,198 |
| 2018-10-23 | $68.41 | $68.41 | $67.00 | $68.14 | $55.95 | 6,054 |
| 2018-10-22 | $68.25 | $68.47 | $68.13 | $68.47 | $56.22 | 15,171 |
| 2018-10-19 | $68.40 | $68.40 | $68.35 | $68.35 | $56.12 | 3,278 |
| 2018-10-18 | $68.41 | $68.41 | $68.41 | $68.41 | $56.17 | 338 |
| 2018-10-17 | $68.56 | $68.56 | $68.50 | $68.51 | $56.25 | 1,220 |
| 2018-10-16 | $68.45 | $69.30 | $68.41 | $68.70 | $56.41 | 3,546 |
| 2018-10-15 | $68.25 | $69.00 | $68.25 | $69.00 | $56.66 | 4,623 |
| 2018-10-12 | $68.56 | $68.56 | $68.50 | $68.50 | $56.25 | 1,477 |
| 2018-10-11 | $68.94 | $68.98 | $68.94 | $68.98 | $56.64 | 500 |
| 2018-10-10 | $68.65 | $68.65 | $68.65 | $68.65 | $56.37 | 825 |
| 2018-10-09 | $68.71 | $68.81 | $68.70 | $68.81 | $56.50 | 1,764 |
| 2018-10-08 | $68.84 | $69.24 | $68.84 | $69.24 | $56.85 | 566 |
| 2018-10-05 | $68.55 | $69.34 | $68.55 | $69.34 | $56.94 | 1,676 |
| 2018-10-04 | $69.50 | $69.50 | $69.30 | $69.50 | $57.07 | 1,618 |
| 2018-10-03 | $68.55 | $68.87 | $68.55 | $68.87 | $56.55 | 1,530 |
| 2018-10-02 | $69.44 | $69.50 | $68.04 | $68.52 | $56.26 | 8,691 |
| 2018-10-01 | $69.22 | $69.43 | $68.82 | $69.00 | $56.66 | 4,121 |
| 2018-09-28 | $69.04 | $69.50 | $69.04 | $69.50 | $57.07 | 8,304 |
| 2018-09-27 | $69.39 | $69.75 | $68.94 | $69.75 | $57.27 | 1,135 |
| 2018-09-26 | $69.50 | $69.50 | $69.44 | $69.44 | $57.02 | 578 |
| 2018-09-25 | $69.36 | $69.36 | $69.35 | $69.35 | $56.94 | 1,517 |
| 2018-09-24 | $69.20 | $69.20 | $69.20 | $69.20 | $56.82 | 0 |
| 2018-09-21 | $69.50 | $69.60 | $69.00 | $69.20 | $56.82 | 59,475 |
| 2018-09-20 | $70.39 | $70.39 | $70.39 | $70.39 | $57.80 | 101 |
| 2018-09-19 | $69.81 | $70.50 | $69.02 | $70.39 | $57.80 | 4,832 |
| 2018-09-18 | $70.10 | $70.35 | $70.10 | $70.35 | $57.76 | 507 |
| 2018-09-17 | $70.00 | $70.70 | $70.00 | $70.70 | $58.05 | 1,500 |
| 2018-09-14 | $70.30 | $70.30 | $70.30 | $70.30 | $57.72 | 44 |
| 2018-09-13 | $70.30 | $70.30 | $70.30 | $70.30 | $57.72 | 2 |
| 2018-09-12 | $70.30 | $70.30 | $70.30 | $70.30 | $57.72 | 133 |
| 2018-09-11 | $70.30 | $70.30 | $70.30 | $70.30 | $57.72 | 100 |
| 2018-09-10 | $70.15 | $70.15 | $70.15 | $70.15 | $57.60 | 680 |
| 2018-09-07 | $70.24 | $70.24 | $70.24 | $70.24 | $57.67 | 300 |
| 2018-09-06 | $71.00 | $71.00 | $71.00 | $71.00 | $58.30 | 213 |
| 2018-09-05 | $71.27 | $71.27 | $71.20 | $71.20 | $57.61 | 3,302 |
| 2018-09-04 | $71.01 | $71.25 | $71.00 | $71.25 | $57.65 | 21,432 |
| 2018-08-31 | $70.95 | $71.00 | $70.95 | $71.00 | $57.45 | 1,301 |
| 2018-08-30 | $71.40 | $71.40 | $70.99 | $70.99 | $57.44 | 878 |
| 2018-08-29 | $71.19 | $71.19 | $71.19 | $71.19 | $57.60 | 145 |
| 2018-08-28 | $71.19 | $71.19 | $71.19 | $71.19 | $57.60 | 42 |
| 2018-08-27 | $71.19 | $71.19 | $71.19 | $71.19 | $57.60 | 20 |
| 2018-08-24 | $71.19 | $71.50 | $71.19 | $71.19 | $57.60 | 2,243 |
| 2018-08-23 | $71.20 | $71.46 | $71.20 | $71.43 | $57.79 | 660 |
| 2018-08-22 | $70.77 | $71.24 | $70.77 | $71.24 | $57.64 | 852 |
| 2018-08-21 | $71.17 | $71.24 | $71.14 | $71.15 | $57.57 | 1,896 |
| 2018-08-20 | $71.00 | $71.00 | $71.00 | $71.00 | $57.45 | 1 |
| 2018-08-17 | $71.00 | $71.00 | $71.00 | $71.00 | $57.45 | 15,100 |
| 2018-08-16 | $71.00 | $71.00 | $71.00 | $71.00 | $57.45 | 1,419 |
| 2018-08-15 | $71.00 | $71.00 | $71.00 | $71.00 | $57.45 | 249 |
| 2018-08-14 | $71.00 | $71.00 | $71.00 | $71.00 | $57.45 | 0 |
| 2018-08-13 | $71.00 | $71.00 | $71.00 | $71.00 | $57.45 | 300 |
| 2018-08-10 | $71.00 | $71.30 | $71.00 | $71.30 | $57.69 | 6,200 |
| 2018-08-09 | $71.12 | $71.30 | $71.04 | $71.30 | $57.69 | 1,732 |
| 2018-08-08 | $71.06 | $71.46 | $71.04 | $71.46 | $57.82 | 4,603 |
| 2018-08-07 | $71.25 | $71.25 | $71.25 | $71.25 | $57.65 | 100 |
| 2018-08-06 | $71.25 | $71.25 | $71.25 | $71.25 | $57.65 | 300 |
| 2018-08-03 | $71.50 | $71.50 | $71.08 | $71.25 | $57.65 | 2,078 |
| 2018-08-02 | $71.28 | $71.28 | $71.04 | $71.04 | $57.48 | 1,068 |
| 2018-08-01 | $71.71 | $71.71 | $71.71 | $71.71 | $58.02 | 0 |
| 2018-07-31 | $71.71 | $71.71 | $71.71 | $71.71 | $58.02 | 25 |
| 2018-07-30 | $71.71 | $71.71 | $71.71 | $71.71 | $58.02 | 106 |
| 2018-07-27 | $71.71 | $71.71 | $71.71 | $71.71 | $58.02 | 0 |
| 2018-07-26 | $71.71 | $71.71 | $71.71 | $71.71 | $58.02 | 0 |
| 2018-07-25 | $72.15 | $72.52 | $71.50 | $71.71 | $58.02 | 139,018 |
| 2018-07-24 | $72.00 | $72.18 | $72.00 | $72.00 | $58.26 | 12,296 |
| 2018-07-23 | $71.55 | $71.55 | $71.50 | $71.50 | $57.85 | 570 |
| 2018-07-20 | $71.56 | $71.56 | $71.56 | $71.56 | $57.90 | 111 |
| 2018-07-19 | $71.00 | $71.50 | $71.00 | $71.50 | $57.85 | 2,600 |
| 2018-07-18 | $70.75 | $70.75 | $70.75 | $70.75 | $57.24 | 668 |
| 2018-07-17 | $70.65 | $71.24 | $70.60 | $70.90 | $57.37 | 3,822 |
| 2018-07-16 | $70.00 | $70.57 | $70.00 | $70.53 | $57.07 | 1,637 |
| 2018-07-13 | $70.90 | $72.99 | $70.90 | $71.08 | $57.51 | 14,097 |
| 2018-07-12 | $70.30 | $70.30 | $70.30 | $70.30 | $56.88 | 26 |
| 2018-07-11 | $69.00 | $70.30 | $69.00 | $70.30 | $56.88 | 1,728 |
| 2018-07-10 | $70.75 | $70.75 | $70.70 | $70.74 | $57.24 | 80,509 |
| 2018-07-09 | $70.31 | $70.31 | $70.31 | $70.31 | $56.89 | 24 |
| 2018-07-06 | $68.20 | $71.55 | $62.47 | $70.31 | $56.89 | 4,956 |
| 2018-07-05 | $71.75 | $71.75 | $70.00 | $70.04 | $56.67 | 4,411 |
| 2018-07-03 | $71.40 | $71.75 | $71.00 | $71.00 | $57.45 | 1,705 |
| 2018-07-02 | $71.00 | $71.38 | $70.87 | $71.38 | $57.75 | 1,967 |
| 2018-06-29 | $70.78 | $71.10 | $69.30 | $71.00 | $57.45 | 12,204 |
| 2018-06-28 | $70.20 | $70.20 | $70.20 | $70.20 | $56.80 | 0 |
| 2018-06-27 | $70.20 | $70.20 | $70.20 | $70.20 | $56.80 | 41 |
| 2018-06-26 | $69.77 | $70.50 | $69.45 | $70.20 | $56.80 | 3,012 |
| 2018-06-25 | $69.75 | $71.01 | $69.75 | $70.54 | $57.07 | 6,110 |
| 2018-06-22 | $69.99 | $69.99 | $69.35 | $69.50 | $56.23 | 1,408 |
| 2018-06-21 | $69.97 | $69.97 | $69.97 | $69.97 | $56.61 | 0 |
| 2018-06-20 | $69.85 | $70.21 | $69.76 | $69.97 | $56.61 | 2,816 |
| 2018-06-19 | $69.81 | $70.02 | $69.60 | $69.72 | $56.41 | 30,400 |
| 2018-06-18 | $70.61 | $71.00 | $70.20 | $70.20 | $56.80 | 8,681 |
| 2018-06-15 | $71.06 | $71.06 | $70.16 | $70.74 | $57.24 | 2,811 |
| 2018-06-14 | $70.67 | $70.67 | $70.67 | $70.67 | $57.18 | 107 |
| 2018-06-13 | $70.65 | $71.20 | $70.65 | $70.67 | $57.18 | 8,585 |
| 2018-06-12 | $70.65 | $70.65 | $70.65 | $70.65 | $57.16 | 900 |
| 2018-06-11 | $69.91 | $71.00 | $69.85 | $70.64 | $57.16 | 7,578 |
| 2018-06-08 | $70.91 | $70.91 | $70.91 | $70.91 | $57.37 | 166 |
| 2018-06-07 | $70.89 | $70.95 | $70.69 | $70.91 | $57.37 | 3,196 |
| 2018-06-06 | $70.75 | $70.75 | $70.75 | $70.75 | $57.24 | 510 |
| 2018-06-05 | $71.00 | $71.50 | $70.68 | $70.85 | $57.32 | 67,936 |
| 2018-06-04 | $70.93 | $70.93 | $70.40 | $70.40 | $56.96 | 1,826 |
| 2018-06-01 | $71.30 | $71.75 | $71.00 | $71.20 | $56.82 | 19,338 |
| 2018-05-31 | $70.54 | $71.50 | $70.50 | $71.19 | $56.81 | 2,551 |
| 2018-05-30 | $70.88 | $71.36 | $70.88 | $71.36 | $56.94 | 2,052 |
| 2018-05-29 | $70.70 | $71.50 | $70.70 | $71.50 | $57.05 | 392 |
| 2018-05-25 | $71.00 | $71.00 | $70.80 | $70.96 | $56.62 | 1,130 |
| 2018-05-24 | $71.00 | $71.00 | $71.00 | $71.00 | $56.66 | 20,026 |
| 2018-05-23 | $71.23 | $71.23 | $70.99 | $71.00 | $56.66 | 3,424 |
| 2018-05-22 | $71.04 | $71.23 | $70.98 | $71.23 | $56.84 | 100,999 |
| 2018-05-21 | $71.00 | $71.14 | $71.00 | $71.14 | $56.77 | 1,811 |
| 2018-05-18 | $71.02 | $71.50 | $70.80 | $71.00 | $56.66 | 50,704 |
| 2018-05-17 | $71.25 | $71.27 | $71.15 | $71.20 | $56.82 | 1,727 |
| 2018-05-16 | $71.42 | $71.42 | $71.28 | $71.28 | $56.88 | 387 |
| 2018-05-15 | $71.00 | $71.00 | $71.00 | $71.00 | $56.66 | 319 |
| 2018-05-14 | $73.00 | $73.00 | $71.00 | $71.00 | $56.66 | 21,660 |
| 2018-05-11 | $71.00 | $71.00 | $71.00 | $71.00 | $56.66 | 332 |
| 2018-05-10 | $71.50 | $71.50 | $71.25 | $71.25 | $56.86 | 2,435 |
| 2018-05-09 | $71.34 | $71.34 | $71.34 | $71.34 | $56.93 | 184 |
| 2018-05-08 | $71.24 | $71.50 | $71.10 | $71.34 | $56.93 | 4,404 |
| 2018-05-07 | $71.01 | $71.01 | $71.01 | $71.01 | $56.66 | 96 |
| 2018-05-04 | $70.80 | $71.01 | $70.80 | $71.01 | $56.66 | 2,040 |
| 2018-05-03 | $71.21 | $71.21 | $71.21 | $71.21 | $56.82 | 147 |
| 2018-05-02 | $71.00 | $71.50 | $71.00 | $71.20 | $56.82 | 6,458 |
| 2018-05-01 | $71.08 | $71.08 | $71.08 | $71.08 | $56.72 | 0 |
| 2018-04-30 | $71.02 | $71.22 | $71.00 | $71.08 | $56.72 | 20,362 |
| 2018-04-27 | $71.10 | $71.10 | $71.00 | $71.00 | $56.66 | 2,267 |
| 2018-04-26 | $71.00 | $71.82 | $70.87 | $71.00 | $56.66 | 14,368 |
| 2018-04-25 | $71.76 | $71.76 | $71.18 | $71.18 | $56.80 | 913 |
| 2018-04-24 | $71.37 | $71.37 | $71.25 | $71.25 | $56.86 | 5,661 |
| 2018-04-23 | $71.75 | $71.75 | $70.31 | $70.81 | $56.50 | 2,330 |
| 2018-04-20 | $70.75 | $70.75 | $70.75 | $70.75 | $56.46 | 12,526 |
| 2018-04-19 | $70.78 | $71.00 | $70.75 | $71.00 | $56.66 | 10,125 |
| 2018-04-18 | $71.20 | $71.20 | $71.00 | $71.00 | $56.66 | 905 |
| 2018-04-17 | $70.77 | $70.88 | $70.75 | $70.75 | $56.46 | 44,194 |
| 2018-04-16 | $70.80 | $71.20 | $70.76 | $70.76 | $56.46 | 861 |
| 2018-04-13 | $70.85 | $71.43 | $70.85 | $70.85 | $56.54 | 13,939 |
| 2018-04-12 | $70.80 | $71.00 | $70.74 | $70.86 | $56.54 | 33,099 |
| 2018-04-11 | $71.00 | $71.00 | $70.76 | $70.76 | $56.46 | 2,355 |
| 2018-04-10 | $70.50 | $71.44 | $70.31 | $70.99 | $56.65 | 73,353 |
| 2018-04-09 | $70.50 | $70.72 | $70.30 | $70.50 | $56.26 | 26,844 |
| 2018-04-06 | $70.29 | $70.30 | $70.00 | $70.10 | $55.94 | 14,680 |
| 2018-04-05 | $69.85 | $70.25 | $69.85 | $70.25 | $56.06 | 88,440 |
| 2018-04-04 | $70.00 | $70.15 | $69.76 | $69.95 | $55.82 | 83,958 |
| 2018-04-03 | $69.69 | $69.95 | $69.37 | $69.95 | $55.82 | 3,154 |
| 2018-04-02 | $69.66 | $69.66 | $69.66 | $69.66 | $55.59 | 25 |
| 2018-03-29 | $69.70 | $69.85 | $69.50 | $69.66 | $55.59 | 27,370 |
| 2018-03-28 | $69.30 | $69.50 | $69.25 | $69.50 | $55.46 | 3,561 |
| 2018-03-27 | $69.69 | $69.69 | $69.35 | $69.35 | $55.34 | 12,207 |
| 2018-03-26 | $69.55 | $69.86 | $69.45 | $69.86 | $55.75 | 4,874 |
| 2018-03-23 | $69.76 | $69.83 | $69.50 | $69.70 | $55.62 | 8,748 |
| 2018-03-22 | $69.70 | $70.00 | $69.52 | $70.00 | $55.86 | 72,253 |
| 2018-03-21 | $69.40 | $69.60 | $69.40 | $69.60 | $55.54 | 611 |
| 2018-03-20 | $69.11 | $69.77 | $69.11 | $69.50 | $55.46 | 9,488 |
| 2018-03-19 | $66.00 | $69.75 | $66.00 | $69.75 | $55.66 | 11,101 |
| 2018-03-16 | $69.77 | $69.77 | $69.54 | $69.54 | $55.49 | 5,781 |
| 2018-03-15 | $69.65 | $69.72 | $69.05 | $69.54 | $55.49 | 12,056 |
| 2018-03-14 | $68.50 | $69.30 | $66.49 | $69.30 | $55.30 | 3,697 |
| 2018-03-13 | $69.77 | $69.77 | $69.38 | $69.38 | $55.36 | 23,657 |
| 2018-03-12 | $69.77 | $69.77 | $69.74 | $69.74 | $55.65 | 2,246 |
| 2018-03-09 | $69.41 | $69.44 | $69.34 | $69.34 | $55.33 | 435 |
| 2018-03-08 | $69.39 | $69.40 | $69.39 | $69.40 | $55.38 | 776 |
| 2018-03-07 | $69.61 | $69.61 | $69.38 | $69.39 | $55.37 | 1,484 |
| 2018-03-06 | $69.00 | $69.76 | $69.00 | $69.76 | $55.67 | 2,685 |
| 2018-03-05 | $69.25 | $69.62 | $69.25 | $69.62 | $55.55 | 50,714 |
| 2018-03-02 | $69.84 | $69.84 | $68.95 | $69.00 | $55.06 | 1,093 |
| 2018-03-01 | $70.00 | $70.25 | $69.95 | $70.25 | $55.39 | 5,140 |
| 2018-02-28 | $68.90 | $69.50 | $68.89 | $69.49 | $54.80 | 4,828 |
| 2018-02-27 | $69.88 | $69.88 | $69.88 | $69.88 | $55.10 | 0 |
| 2018-02-26 | $69.30 | $69.88 | $69.30 | $69.88 | $55.10 | 3,413 |
| 2018-02-23 | $69.15 | $69.45 | $69.15 | $69.18 | $54.55 | 455 |
| 2018-02-22 | $69.07 | $69.20 | $69.07 | $69.13 | $54.51 | 1,353 |
| 2018-02-21 | $69.00 | $69.05 | $69.00 | $69.05 | $54.45 | 658 |
| 2018-02-20 | $69.30 | $69.51 | $68.75 | $68.85 | $54.29 | 2,140 |
| 2018-02-16 | $68.05 | $68.41 | $68.05 | $68.41 | $53.94 | 1,152 |
| 2018-02-15 | $68.86 | $68.86 | $68.54 | $68.54 | $54.05 | 677 |
| 2018-02-14 | $68.25 | $68.25 | $68.25 | $68.25 | $53.82 | 100 |
| 2018-02-13 | $68.24 | $68.24 | $68.24 | $68.24 | $53.81 | 182 |
| 2018-02-12 | $68.24 | $68.24 | $68.24 | $68.24 | $53.81 | 75 |
| 2018-02-09 | $67.29 | $68.24 | $67.25 | $68.24 | $53.81 | 2,306 |
| 2018-02-08 | $68.40 | $68.40 | $68.36 | $68.36 | $53.90 | 678 |
| 2018-02-07 | $70.00 | $70.00 | $68.89 | $70.00 | $55.20 | 57,128 |
| 2018-02-06 | $70.24 | $70.24 | $70.24 | $70.24 | $55.39 | 200 |
| 2018-02-05 | $67.97 | $68.60 | $67.35 | $68.60 | $54.09 | 1,190 |
| 2018-02-02 | $68.50 | $68.50 | $68.50 | $68.50 | $54.01 | 0 |
| 2018-02-01 | $65.64 | $68.50 | $65.64 | $68.50 | $54.01 | 18,403 |
| 2018-01-31 | $68.14 | $69.00 | $68.14 | $69.00 | $54.41 | 2,192 |
| 2018-01-30 | $68.10 | $68.10 | $68.10 | $68.10 | $53.70 | 71 |
| 2018-01-29 | $68.04 | $68.20 | $68.04 | $68.10 | $53.70 | 405 |
| 2018-01-26 | $68.15 | $68.50 | $68.15 | $68.50 | $54.01 | 2,616 |
| 2018-01-25 | $68.25 | $68.26 | $68.15 | $68.15 | $53.74 | 3,140 |
| 2018-01-24 | $69.40 | $69.40 | $68.04 | $68.35 | $53.90 | 18,622 |
| 2018-01-23 | $68.50 | $68.50 | $68.24 | $68.24 | $53.81 | 1,467 |
| 2018-01-22 | $68.36 | $68.36 | $67.50 | $68.25 | $53.82 | 2,914 |
| 2018-01-19 | $68.30 | $68.74 | $68.30 | $68.33 | $53.88 | 568 |
| 2018-01-18 | $68.73 | $68.73 | $68.73 | $68.73 | $54.20 | 0 |
| 2018-01-17 | $68.25 | $68.73 | $68.20 | $68.73 | $54.20 | 2,184 |
| 2018-01-16 | $69.25 | $69.25 | $68.25 | $68.70 | $54.17 | 4,789 |
| 2018-01-12 | $68.93 | $69.00 | $68.50 | $68.99 | $54.40 | 849 |
| 2018-01-11 | $68.50 | $68.50 | $68.40 | $68.40 | $53.94 | 3,344 |
| 2018-01-10 | $68.80 | $68.80 | $68.50 | $68.50 | $54.01 | 1,029 |
| 2018-01-09 | $68.70 | $68.70 | $68.60 | $68.70 | $54.17 | 992 |
| 2018-01-08 | $68.70 | $68.70 | $68.55 | $68.55 | $54.05 | 1,305 |
| 2018-01-05 | $68.70 | $68.70 | $68.70 | $68.70 | $54.17 | 282 |
| 2018-01-04 | $68.58 | $68.80 | $68.58 | $68.72 | $54.19 | 3,075 |
| 2018-01-03 | $69.10 | $69.10 | $68.34 | $68.56 | $54.06 | 5,638 |
| 2018-01-02 | $68.50 | $68.50 | $68.50 | $68.50 | $54.01 | 100 |
| 2017-12-29 | $68.70 | $68.75 | $68.70 | $68.75 | $54.21 | 7,196 |
| 2017-12-28 | $68.04 | $68.50 | $67.87 | $68.44 | $53.97 | 4,543 |
| 2017-12-27 | $68.00 | $68.52 | $67.99 | $68.30 | $53.86 | 3,196 |
| 2017-12-26 | $68.01 | $68.99 | $67.80 | $68.75 | $54.21 | 5,612 |
| 2017-12-22 | $69.45 | $69.45 | $67.82 | $69.00 | $54.41 | 3,866 |
| 2017-12-21 | $68.84 | $68.84 | $68.84 | $68.84 | $54.28 | 507 |
| 2017-12-20 | $68.09 | $69.19 | $68.05 | $68.90 | $54.33 | 14,037 |
| 2017-12-19 | $68.25 | $68.85 | $68.25 | $68.85 | $54.29 | 10,642 |
| 2017-12-18 | $68.38 | $68.75 | $68.16 | $68.75 | $54.21 | 956 |
| 2017-12-15 | $68.85 | $68.85 | $68.30 | $68.30 | $53.86 | 12,829 |
| 2017-12-14 | $69.08 | $69.08 | $67.24 | $68.50 | $54.01 | 16,088 |
| 2017-12-13 | $69.00 | $69.00 | $68.78 | $68.98 | $54.39 | 1,762 |
| 2017-12-12 | $69.00 | $69.24 | $68.95 | $68.95 | $54.37 | 3,307 |
| 2017-12-11 | $68.25 | $69.00 | $68.15 | $68.99 | $54.40 | 2,745 |
| 2017-12-08 | $68.52 | $69.66 | $68.50 | $69.00 | $54.41 | 218,121 |
| 2017-12-07 | $69.25 | $69.59 | $68.79 | $69.59 | $54.87 | 12,142 |
| 2017-12-06 | $70.00 | $70.00 | $69.99 | $69.99 | $55.19 | 274 |
| 2017-12-05 | $69.36 | $69.46 | $69.09 | $69.46 | $54.77 | 2,006 |
| 2017-12-04 | $68.14 | $70.22 | $68.14 | $69.50 | $54.80 | 4,648 |
| 2017-12-01 | $68.95 | $69.73 | $68.95 | $69.00 | $53.82 | 2,660 |
| 2017-11-30 | $69.25 | $70.25 | $68.64 | $68.75 | $53.62 | 15,884 |
| 2017-11-29 | $68.75 | $68.75 | $68.75 | $68.75 | $53.62 | 1,058 |
| 2017-11-28 | $69.09 | $69.09 | $68.39 | $68.78 | $53.65 | 2,492 |
| 2017-11-27 | $69.35 | $69.35 | $68.68 | $68.76 | $53.63 | 4,513 |
| 2017-11-24 | $69.19 | $69.38 | $69.19 | $69.38 | $54.11 | 373 |
| 2017-11-22 | $69.01 | $69.19 | $69.01 | $69.19 | $53.97 | 404 |
| 2017-11-21 | $68.84 | $69.00 | $68.36 | $69.00 | $53.82 | 4,197 |
| 2017-11-20 | $69.43 | $69.43 | $68.82 | $68.82 | $53.68 | 1,502 |
| 2017-11-17 | $67.95 | $70.69 | $67.45 | $69.40 | $54.13 | 4,866 |
| 2017-11-16 | $67.50 | $67.75 | $67.50 | $67.75 | $52.84 | 418 |
| 2017-11-15 | $67.15 | $67.15 | $67.15 | $67.15 | $52.37 | 4,817 |
| 2017-11-14 | $67.90 | $67.91 | $67.75 | $67.82 | $52.90 | 9,212 |
| 2017-11-13 | $67.68 | $67.76 | $67.65 | $67.75 | $52.84 | 2,613 |
| 2017-11-10 | $68.72 | $68.84 | $67.95 | $68.14 | $53.15 | 3,080 |
| 2017-11-09 | $68.05 | $68.05 | $68.05 | $68.05 | $53.07 | 55 |
| 2017-11-08 | $69.00 | $71.50 | $68.05 | $68.05 | $53.07 | 894 |
| 2017-11-07 | $67.75 | $68.01 | $67.75 | $68.00 | $53.04 | 1,252 |
| 2017-11-06 | $68.05 | $68.05 | $67.50 | $67.90 | $52.96 | 8,218 |
| 2017-11-03 | $67.76 | $67.76 | $67.76 | $67.76 | $52.85 | 84 |
| 2017-11-02 | $67.51 | $67.98 | $67.44 | $67.76 | $52.85 | 38,535 |
| 2017-11-01 | $67.37 | $67.51 | $67.36 | $67.51 | $52.66 | 1,775 |
| 2017-10-31 | $67.69 | $69.25 | $67.32 | $67.32 | $52.51 | 61,873 |
| 2017-10-30 | $67.52 | $68.50 | $67.50 | $67.50 | $52.65 | 17,209 |
| 2017-10-27 | $67.47 | $68.00 | $67.14 | $67.99 | $53.03 | 14,446 |
| 2017-10-26 | $69.00 | $69.46 | $67.62 | $68.20 | $53.19 | 52,874 |
| 2017-10-25 | $68.00 | $68.63 | $68.00 | $68.63 | $53.53 | 2,221 |
| 2017-10-24 | $69.63 | $69.63 | $69.63 | $69.63 | $54.31 | 0 |
| 2017-10-23 | $69.50 | $69.66 | $69.05 | $69.63 | $54.31 | 22,353 |
| 2017-10-20 | $68.50 | $69.28 | $68.50 | $69.25 | $54.01 | 1,308 |
| 2017-10-19 | $69.00 | $69.00 | $68.75 | $69.00 | $53.82 | 62,228 |
| 2017-10-18 | $68.50 | $68.74 | $68.25 | $68.35 | $53.31 | 1,933 |
| 2017-10-17 | $68.52 | $69.04 | $68.45 | $68.71 | $53.59 | 57,056 |
| 2017-10-16 | $68.51 | $68.63 | $68.01 | $68.50 | $53.43 | 4,276 |
| 2017-10-13 | $69.81 | $69.81 | $68.50 | $68.50 | $53.43 | 7,118 |
| 2017-10-12 | $68.14 | $69.01 | $68.10 | $69.00 | $53.82 | 41,933 |
| 2017-10-11 | $72.13 | $72.13 | $68.06 | $68.30 | $53.27 | 13,995 |
| 2017-10-10 | $68.46 | $69.46 | $67.86 | $69.46 | $54.18 | 2,646 |
| 2017-10-09 | $68.24 | $69.60 | $67.53 | $68.30 | $53.27 | 7,786 |
| 2017-10-06 | $69.70 | $69.70 | $67.81 | $68.40 | $53.35 | 5,586 |
| 2017-10-05 | $69.00 | $70.00 | $69.00 | $69.72 | $54.38 | 3,965 |
| 2017-10-04 | $67.75 | $69.27 | $67.75 | $69.25 | $54.01 | 27,548 |
| 2017-10-03 | $67.50 | $67.99 | $67.50 | $67.86 | $52.93 | 4,247 |
| 2017-10-02 | $67.29 | $67.29 | $67.29 | $67.29 | $52.48 | 0 |
| 2017-09-29 | $67.25 | $67.30 | $67.05 | $67.29 | $52.48 | 12,936 |
| 2017-09-28 | $66.45 | $67.02 | $66.45 | $67.00 | $52.26 | 2,205 |
| 2017-09-27 | $65.80 | $67.00 | $65.75 | $66.80 | $52.10 | 84,291 |
| 2017-09-26 | $66.01 | $66.01 | $65.60 | $65.73 | $51.27 | 4,768 |
| 2017-09-25 | $66.40 | $66.40 | $65.75 | $66.00 | $51.48 | 119,864 |
| 2017-09-22 | $66.84 | $66.87 | $65.82 | $66.40 | $51.79 | 4,511 |
| 2017-09-21 | $67.00 | $67.00 | $66.30 | $66.77 | $52.08 | 1,076 |
| 2017-09-20 | $66.50 | $66.50 | $66.09 | $66.45 | $51.83 | 3,373 |
| 2017-09-19 | $67.00 | $67.00 | $66.37 | $66.69 | $52.02 | 2,020 |
| 2017-09-18 | $66.99 | $66.99 | $66.99 | $66.99 | $52.25 | 106 |
| 2017-09-15 | $67.33 | $67.81 | $66.90 | $66.99 | $52.25 | 81,103 |
| 2017-09-14 | $68.01 | $68.13 | $67.65 | $68.13 | $53.14 | 1,210 |
| 2017-09-13 | $67.65 | $68.15 | $67.65 | $67.87 | $52.94 | 1,660 |
| 2017-09-12 | $67.50 | $67.65 | $67.34 | $67.59 | $52.72 | 1,765 |
| 2017-09-11 | $67.60 | $67.88 | $67.04 | $67.31 | $52.50 | 6,216 |
| 2017-09-08 | $67.73 | $67.99 | $66.59 | $66.59 | $51.94 | 39,736 |
| 2017-09-07 | $68.69 | $68.82 | $67.84 | $67.84 | $52.91 | 4,362 |
| 2017-09-06 | $68.31 | $68.60 | $67.70 | $68.26 | $53.24 | 4,509 |
| 2017-09-05 | $68.33 | $71.00 | $68.33 | $69.00 | $53.82 | 6,717 |
| 2017-09-01 | $70.00 | $70.00 | $69.50 | $69.50 | $54.21 | 738 |
| 2017-08-31 | $70.90 | $70.90 | $65.20 | $70.00 | $54.60 | 51,600 |
| 2017-08-30 | $69.63 | $69.69 | $69.32 | $69.69 | $54.36 | 1,350 |
| 2017-08-29 | $69.85 | $70.25 | $69.57 | $69.96 | $53.98 | 2,548 |
| 2017-08-28 | $69.91 | $70.35 | $69.66 | $69.66 | $53.75 | 2,920 |
| 2017-08-25 | $70.17 | $70.25 | $69.65 | $70.25 | $54.21 | 2,391 |
| 2017-08-24 | $69.99 | $70.50 | $69.66 | $69.99 | $54.01 | 3,739 |
| 2017-08-23 | $71.00 | $71.00 | $69.45 | $70.00 | $54.01 | 2,846 |
| 2017-08-22 | $71.00 | $71.00 | $69.65 | $69.65 | $53.75 | 4,943 |
| 2017-08-21 | $70.07 | $70.07 | $69.56 | $69.95 | $53.97 | 4,157 |
| 2017-08-18 | $70.00 | $71.70 | $70.00 | $70.75 | $54.59 | 2,588 |
| 2017-08-17 | $70.74 | $70.74 | $70.33 | $70.69 | $54.55 | 2,638 |
| 2017-08-16 | $70.99 | $70.99 | $70.98 | $70.98 | $54.77 | 240 |
| 2017-08-15 | $70.39 | $70.39 | $69.99 | $70.00 | $54.01 | 1,991 |
| 2017-08-14 | $68.05 | $71.25 | $68.00 | $69.94 | $53.97 | 7,083 |
| 2017-08-11 | $69.00 | $69.00 | $69.00 | $69.00 | $53.24 | 31 |
| 2017-08-10 | $69.81 | $70.19 | $67.67 | $69.00 | $53.24 | 4,910 |
| 2017-08-09 | $70.16 | $71.00 | $70.00 | $70.00 | $54.01 | 2,996 |
| 2017-08-08 | $70.53 | $70.90 | $70.50 | $70.72 | $54.57 | 4,170 |
| 2017-08-07 | $70.32 | $70.70 | $70.32 | $70.69 | $54.55 | 1,800 |
| 2017-08-04 | $70.96 | $71.00 | $70.29 | $70.29 | $54.24 | 5,023 |
| 2017-08-03 | $71.00 | $71.00 | $70.54 | $70.88 | $54.69 | 60,844 |
| 2017-08-02 | $71.50 | $71.80 | $70.83 | $70.84 | $54.66 | 7,552 |
| 2017-08-01 | $72.10 | $72.10 | $71.46 | $71.50 | $55.17 | 6,171 |
| 2017-07-31 | $72.46 | $72.46 | $71.33 | $71.60 | $55.25 | 8,407 |
| 2017-07-28 | $71.79 | $71.79 | $71.58 | $71.75 | $55.36 | 3,080 |
| 2017-07-27 | $70.12 | $72.00 | $70.12 | $71.75 | $55.36 | 2,571 |
| 2017-07-26 | $71.98 | $71.98 | $71.54 | $71.54 | $55.20 | 4,811 |
| 2017-07-25 | $71.30 | $72.00 | $71.30 | $71.33 | $55.04 | 3,789 |
| 2017-07-24 | $72.70 | $72.70 | $71.10 | $72.25 | $55.75 | 2,859 |
| 2017-07-21 | $71.05 | $72.00 | $71.05 | $71.73 | $55.35 | 8,475 |
| 2017-07-20 | $71.36 | $72.00 | $71.36 | $71.75 | $55.36 | 6,075 |
| 2017-07-19 | $71.10 | $72.75 | $71.10 | $71.93 | $55.50 | 5,922 |
| 2017-07-18 | $72.00 | $72.09 | $71.75 | $71.75 | $55.36 | 3,496 |
| 2017-07-17 | $70.90 | $72.75 | $70.90 | $72.50 | $55.94 | 2,695 |
| 2017-07-14 | $71.10 | $73.00 | $71.10 | $71.50 | $55.17 | 13,382 |
| 2017-07-13 | $71.50 | $72.54 | $71.20 | $72.00 | $55.56 | 29,164 |
| 2017-07-12 | $72.84 | $72.84 | $72.84 | $72.84 | $56.20 | 2,230 |
| 2017-07-11 | $72.75 | $72.85 | $72.30 | $72.85 | $56.21 | 1,367 |
| 2017-07-10 | $73.00 | $73.00 | $73.00 | $73.00 | $56.33 | 172 |
| 2017-07-07 | $73.05 | $74.65 | $72.99 | $73.00 | $56.33 | 4,175 |
| 2017-07-06 | $73.50 | $74.00 | $73.50 | $74.00 | $57.10 | 1,699 |
| 2017-07-05 | $73.00 | $73.45 | $72.70 | $73.20 | $56.48 | 3,747 |
| 2017-07-03 | $73.00 | $73.00 | $73.00 | $73.00 | $56.33 | 0 |
| 2017-06-30 | $71.70 | $73.80 | $71.70 | $73.00 | $56.33 | 6,154 |
| 2017-06-29 | $72.75 | $72.75 | $72.50 | $72.50 | $55.94 | 577 |
| 2017-06-28 | $73.00 | $73.25 | $73.00 | $73.25 | $56.52 | 2,410 |
| 2017-06-27 | $73.00 | $73.00 | $73.00 | $73.00 | $56.33 | 0 |
| 2017-06-26 | $72.18 | $73.00 | $71.87 | $73.00 | $56.33 | 3,256 |
| 2017-06-23 | $72.50 | $73.15 | $72.50 | $72.80 | $56.17 | 2,482 |
| 2017-06-22 | $72.50 | $72.50 | $72.40 | $72.40 | $55.87 | 361 |
| 2017-06-21 | $71.50 | $72.50 | $71.50 | $72.50 | $55.94 | 4,626 |
| 2017-06-20 | $72.05 | $72.50 | $71.96 | $72.50 | $55.94 | 936 |
| 2017-06-19 | $72.09 | $72.58 | $72.09 | $72.50 | $55.94 | 3,047 |
| 2017-06-16 | $72.50 | $72.50 | $71.30 | $72.44 | $55.90 | 1,463 |
| 2017-06-15 | $70.99 | $72.49 | $70.99 | $72.49 | $55.93 | 24,614 |
| 2017-06-14 | $71.00 | $71.22 | $70.71 | $71.00 | $54.78 | 2,950 |
| 2017-06-13 | $71.49 | $71.49 | $70.55 | $71.27 | $54.99 | 4,781 |
| 2017-06-12 | $70.60 | $71.01 | $70.60 | $70.90 | $54.71 | 2,393 |
| 2017-06-09 | $71.21 | $71.21 | $71.21 | $71.21 | $54.95 | 62 |
| 2017-06-08 | $71.89 | $71.89 | $71.00 | $71.21 | $54.95 | 3,171 |
| 2017-06-07 | $71.00 | $71.93 | $70.68 | $71.22 | $54.95 | 4,542 |
| 2017-06-06 | $71.68 | $71.68 | $70.97 | $70.99 | $54.78 | 4,559 |
| 2017-06-05 | $70.89 | $71.69 | $70.24 | $71.69 | $55.32 | 70,695 |
| 2017-06-02 | $71.00 | $71.95 | $70.46 | $70.99 | $54.78 | 6,814 |
| 2017-06-01 | $71.15 | $71.72 | $70.60 | $70.64 | $54.51 | 44,593 |
| 2017-05-31 | $71.29 | $71.96 | $71.06 | $71.75 | $54.80 | 64,430 |
| 2017-05-30 | $71.43 | $71.43 | $71.18 | $71.25 | $54.42 | 1,236 |
| 2017-05-26 | $70.54 | $71.50 | $70.54 | $71.50 | $54.61 | 1,310 |
| 2017-05-25 | $70.22 | $71.54 | $70.10 | $70.32 | $53.71 | 66,030 |
| 2017-05-24 | $70.00 | $71.00 | $70.00 | $70.00 | $53.46 | 41,488 |
| 2017-05-23 | $71.92 | $71.92 | $70.00 | $70.88 | $54.14 | 11,635 |
| 2017-05-22 | $70.42 | $71.00 | $70.42 | $71.00 | $54.23 | 3,256 |
| 2017-05-19 | $72.00 | $72.00 | $70.10 | $70.52 | $53.86 | 962 |
| 2017-05-18 | $70.58 | $71.00 | $69.60 | $71.00 | $54.23 | 3,668 |
| 2017-05-17 | $69.97 | $70.99 | $68.50 | $70.75 | $54.04 | 5,373 |
| 2017-05-16 | $69.81 | $70.97 | $69.56 | $69.56 | $53.13 | 22,642 |
| 2017-05-15 | $69.50 | $69.82 | $69.50 | $69.76 | $53.28 | 1,332 |
| 2017-05-12 | $70.96 | $70.96 | $69.85 | $69.85 | $53.35 | 6,648 |
| 2017-05-11 | $69.51 | $70.95 | $68.59 | $70.95 | $54.19 | 128,197 |
| 2017-05-10 | $70.33 | $70.97 | $69.25 | $69.56 | $53.13 | 257,638 |
| 2017-05-09 | $69.25 | $70.96 | $68.72 | $69.48 | $53.07 | 262,184 |
| 2017-05-08 | $67.31 | $69.25 | $67.31 | $69.24 | $52.88 | 1,936 |
| 2017-05-05 | $68.75 | $69.25 | $68.24 | $69.00 | $52.70 | 621,098 |
| 2017-05-04 | $68.50 | $69.30 | $68.00 | $69.30 | $52.93 | 281,439 |
| 2017-05-03 | $69.27 | $69.35 | $66.00 | $68.85 | $52.59 | 3,689 |
| 2017-05-02 | $69.49 | $69.49 | $67.69 | $69.35 | $52.97 | 2,083 |
| 2017-05-01 | $67.80 | $67.80 | $67.80 | $67.80 | $51.78 | 351 |
| 2017-04-28 | $68.20 | $68.50 | $67.50 | $67.96 | $51.91 | 13,088 |
| 2017-04-27 | $68.90 | $68.90 | $68.00 | $68.50 | $52.32 | 16,010 |
| 2017-04-26 | $69.15 | $69.17 | $68.64 | $68.85 | $52.59 | 2,003 |
| 2017-04-25 | $69.38 | $69.38 | $67.16 | $68.31 | $52.17 | 62,631 |
| 2017-04-24 | $68.25 | $68.46 | $68.04 | $68.05 | $51.98 | 2,221 |
| 2017-04-21 | $68.50 | $68.50 | $68.50 | $68.50 | $52.32 | 565 |
| 2017-04-20 | $68.50 | $68.90 | $68.34 | $68.90 | $52.62 | 65,074 |
| 2017-04-19 | $67.00 | $67.00 | $66.31 | $66.50 | $50.79 | 3,110 |
| 2017-04-18 | $67.98 | $67.98 | $67.07 | $67.45 | $51.52 | 2,763 |
| 2017-04-17 | $68.01 | $68.01 | $68.01 | $68.01 | $51.94 | 344 |
| 2017-04-13 | $68.00 | $69.40 | $68.00 | $68.27 | $52.14 | 5,271 |
| 2017-04-12 | $68.15 | $69.00 | $67.70 | $68.86 | $52.59 | 27,138 |
| 2017-04-11 | $67.80 | $69.33 | $67.80 | $68.62 | $52.41 | 4,355 |
| 2017-04-10 | $70.19 | $70.30 | $69.76 | $69.77 | $53.29 | 5,186 |
| 2017-04-07 | $69.20 | $70.00 | $69.20 | $70.00 | $53.46 | 1,456 |
| 2017-04-06 | $69.41 | $70.25 | $69.41 | $70.25 | $53.66 | 1,323 |
| 2017-04-05 | $69.90 | $69.93 | $68.86 | $69.41 | $53.01 | 165,987 |
| 2017-04-04 | $69.00 | $70.24 | $69.00 | $69.75 | $53.27 | 31,240 |
| 2017-04-03 | $70.00 | $70.25 | $68.06 | $70.25 | $53.65 | 104,674 |
| 2017-03-31 | $66.34 | $68.72 | $66.34 | $68.65 | $52.43 | 15,207 |
| 2017-03-30 | $66.75 | $67.00 | $66.17 | $67.00 | $51.17 | 27,325 |
| 2017-03-29 | $66.50 | $67.00 | $66.50 | $67.00 | $51.17 | 105,204 |
| 2017-03-28 | $66.00 | $66.50 | $64.99 | $65.70 | $50.18 | 3,120 |
| 2017-03-27 | $64.80 | $67.00 | $64.80 | $67.00 | $51.17 | 200 |
| 2017-03-24 | $63.50 | $63.88 | $63.50 | $63.86 | $48.77 | 528 |
| 2017-03-23 | $63.00 | $64.12 | $63.00 | $64.04 | $48.91 | 123,507 |
| 2017-03-22 | $65.00 | $65.00 | $65.00 | $65.00 | $49.65 | 0 |
| 2017-03-21 | $65.00 | $65.04 | $65.00 | $65.00 | $49.65 | 2,998 |
| 2017-03-20 | $65.03 | $65.03 | $65.03 | $65.03 | $49.67 | 0 |
| 2017-03-17 | $65.03 | $65.03 | $65.03 | $65.03 | $49.67 | 70 |
| 2017-03-16 | $64.62 | $65.05 | $64.62 | $65.03 | $49.67 | 3,760 |
| 2017-03-15 | $64.30 | $64.74 | $64.30 | $64.50 | $49.26 | 3,315 |
| 2017-03-14 | $65.20 | $65.20 | $64.01 | $64.14 | $48.99 | 757 |
| 2017-03-13 | $65.35 | $65.35 | $65.35 | $65.35 | $49.91 | 106 |
| 2017-03-10 | $65.50 | $65.50 | $65.50 | $65.50 | $50.03 | 50 |
| 2017-03-09 | $65.95 | $65.95 | $65.50 | $65.50 | $50.03 | 670 |
| 2017-03-08 | $65.98 | $66.11 | $65.19 | $65.87 | $50.31 | 2,802 |
| 2017-03-07 | $65.74 | $66.00 | $65.74 | $66.00 | $50.41 | 1,220 |
| 2017-03-06 | $64.00 | $65.30 | $64.00 | $65.00 | $49.65 | 997 |
| 2017-03-03 | $64.41 | $64.50 | $64.41 | $64.50 | $49.26 | 952 |
| 2017-03-02 | $65.83 | $66.00 | $65.83 | $65.99 | $50.40 | 745 |
| 2017-03-01 | $64.02 | $65.00 | $64.02 | $65.00 | $49.65 | 1,900 |
| 2017-02-28 | $61.01 | $65.00 | $61.01 | $65.00 | $49.14 | 1,586 |
| 2017-02-27 | $65.57 | $65.57 | $65.57 | $65.57 | $49.57 | 169 |
| 2017-02-24 | $65.57 | $65.57 | $65.54 | $65.57 | $49.57 | 958 |
| 2017-02-23 | $65.58 | $65.58 | $65.51 | $65.54 | $49.55 | 52,317 |
| 2017-02-22 | $65.20 | $65.20 | $65.20 | $65.20 | $49.29 | 1,187 |
| 2017-02-21 | $66.00 | $66.00 | $65.00 | $65.68 | $49.65 | 3,563 |
| 2017-02-17 | $66.00 | $66.00 | $66.00 | $66.00 | $49.90 | 368 |
| 2017-02-16 | $66.71 | $66.71 | $64.92 | $65.75 | $49.71 | 3,512 |
| 2017-02-15 | $66.50 | $66.66 | $66.50 | $66.66 | $50.40 | 654 |
| 2017-02-14 | $67.00 | $67.00 | $66.00 | $66.85 | $50.54 | 8,380 |
| 2017-02-13 | $67.00 | $67.23 | $66.48 | $66.80 | $50.50 | 6,270 |
| 2017-02-10 | $67.01 | $67.15 | $66.50 | $66.82 | $50.52 | 14,380 |
| 2017-02-09 | $62.74 | $67.79 | $62.52 | $65.96 | $49.87 | 202,570 |
| 2017-02-08 | $61.01 | $63.03 | $61.00 | $62.78 | $47.46 | 354,990 |
| 2017-02-07 | $60.50 | $63.85 | $60.25 | $63.85 | $48.27 | 8,826 |
| 2017-02-06 | $58.36 | $60.21 | $58.36 | $60.08 | $45.42 | 6,433 |
| 2017-02-03 | $58.63 | $58.63 | $58.20 | $58.25 | $44.04 | 95,528 |
| 2017-02-02 | $57.50 | $58.01 | $57.38 | $58.00 | $43.85 | 92,300 |
| 2017-02-01 | $58.00 | $58.00 | $56.47 | $56.47 | $42.69 | 100,759 |
| 2017-01-31 | $56.88 | $57.25 | $56.88 | $57.25 | $43.28 | 20,100 |
| 2017-01-30 | $56.75 | $57.26 | $56.50 | $57.26 | $43.29 | 848 |
| 2017-01-27 | $57.45 | $57.45 | $57.45 | $57.45 | $43.43 | 300 |
| 2017-01-26 | $57.25 | $57.41 | $56.75 | $57.39 | $43.39 | 51,052 |
| 2017-01-25 | $55.99 | $57.44 | $55.85 | $57.00 | $43.09 | 1,760 |
| 2017-01-24 | $56.70 | $56.70 | $56.70 | $56.70 | $42.87 | 12,220 |
| 2017-01-23 | $57.58 | $57.58 | $57.32 | $57.32 | $43.33 | 453 |
| 2017-01-20 | $57.00 | $57.00 | $57.00 | $57.00 | $43.09 | 50 |
| 2017-01-19 | $57.50 | $57.91 | $57.00 | $57.00 | $43.09 | 2,654 |
| 2017-01-18 | $57.50 | $57.99 | $57.50 | $57.99 | $43.84 | 3,354 |
| 2017-01-17 | $57.54 | $57.54 | $57.54 | $57.54 | $43.50 | 191 |
| 2017-01-13 | $57.50 | $57.54 | $57.50 | $57.54 | $43.50 | 3,100 |
| 2017-01-12 | $57.67 | $57.67 | $57.67 | $57.67 | $43.60 | 239 |
| 2017-01-11 | $57.67 | $57.67 | $57.67 | $57.67 | $43.60 | 299 |
| 2017-01-10 | $57.90 | $57.90 | $57.90 | $57.90 | $43.77 | 204 |
| 2017-01-09 | $57.25 | $58.00 | $57.25 | $58.00 | $43.85 | 85,000 |
| 2017-01-06 | $56.80 | $57.30 | $56.80 | $57.26 | $43.29 | 3,633 |
| 2017-01-05 | $56.42 | $56.42 | $56.42 | $56.42 | $42.65 | 35,151 |
| 2017-01-04 | $56.84 | $56.84 | $56.84 | $56.84 | $42.97 | 0 |
| 2017-01-03 | $56.84 | $56.84 | $56.84 | $56.84 | $42.97 | 201 |
| 2016-12-30 | $57.00 | $57.00 | $55.65 | $56.30 | $42.56 | 3,699 |
| 2016-12-29 | $57.00 | $57.00 | $57.00 | $57.00 | $43.09 | 201 |
| 2016-12-28 | $56.98 | $56.99 | $56.98 | $56.99 | $43.09 | 488 |
| 2016-12-27 | $56.50 | $56.50 | $56.50 | $56.50 | $42.71 | 0 |
| 2016-12-23 | $56.50 | $56.50 | $56.50 | $56.50 | $42.71 | 0 |
| 2016-12-22 | $56.50 | $56.50 | $56.50 | $56.50 | $42.71 | 228 |
| 2016-12-21 | $56.85 | $56.85 | $56.85 | $56.85 | $42.98 | 75 |
| 2016-12-20 | $55.48 | $56.90 | $55.31 | $56.85 | $42.98 | 3,800 |
| 2016-12-19 | $57.00 | $57.00 | $55.75 | $57.00 | $43.09 | 101,645 |
| 2016-12-16 | $56.50 | $56.50 | $56.50 | $56.50 | $42.71 | 121 |
| 2016-12-15 | $54.25 | $56.30 | $54.25 | $56.11 | $42.42 | 1,032 |
| 2016-12-14 | $55.00 | $56.12 | $55.00 | $56.12 | $42.43 | 207,267 |
| 2016-12-13 | $53.82 | $54.26 | $53.38 | $54.23 | $41.00 | 101,005 |
| 2016-12-12 | $54.50 | $54.52 | $54.50 | $54.52 | $41.22 | 795 |
| 2016-12-09 | $53.00 | $54.00 | $52.99 | $54.00 | $40.82 | 59,060 |
| 2016-12-08 | $53.50 | $53.51 | $53.42 | $53.42 | $40.39 | 328,657 |
| 2016-12-07 | $53.54 | $53.54 | $53.54 | $53.54 | $40.48 | 0 |
| 2016-12-06 | $53.55 | $53.55 | $53.54 | $53.54 | $40.48 | 247 |
| 2016-12-05 | $54.25 | $54.25 | $53.32 | $53.51 | $40.46 | 20,602 |
| 2016-12-02 | $54.50 | $54.50 | $54.50 | $54.50 | $41.20 | 896 |
| 2016-12-01 | $54.25 | $54.75 | $53.50 | $54.75 | $41.39 | 209,490 |
| 2016-11-30 | $54.00 | $54.26 | $54.00 | $54.00 | $40.35 | 262,637 |
| 2016-11-29 | $54.25 | $54.25 | $53.50 | $53.75 | $40.16 | 200,294 |
| 2016-11-28 | $54.50 | $54.50 | $54.50 | $54.50 | $40.72 | 309 |
| 2016-11-25 | $54.50 | $54.50 | $54.50 | $54.50 | $40.72 | 169 |
| 2016-11-23 | $52.61 | $52.61 | $52.61 | $52.61 | $39.31 | 59 |
| 2016-11-22 | $52.61 | $52.61 | $52.61 | $52.61 | $39.31 | 433 |
| 2016-11-21 | $52.80 | $52.80 | $52.80 | $52.80 | $39.45 | 57 |
| 2016-11-18 | $53.02 | $53.02 | $51.51 | $52.80 | $39.45 | 7,928 |
| 2016-11-17 | $52.56 | $54.49 | $52.56 | $54.49 | $40.72 | 2,020 |
| 2016-11-16 | $52.50 | $53.59 | $52.50 | $53.00 | $39.60 | 105,509 |
| 2016-11-15 | $51.75 | $52.76 | $51.50 | $52.04 | $38.88 | 65,857 |
| 2016-11-14 | $52.05 | $52.05 | $51.49 | $51.50 | $38.48 | 1,630 |
| 2016-11-11 | $50.00 | $51.20 | $50.00 | $51.00 | $38.11 | 7,972 |
| 2016-11-10 | $49.00 | $49.75 | $49.00 | $49.75 | $37.17 | 469,174 |
| 2016-11-09 | $47.99 | $49.00 | $47.52 | $48.85 | $36.50 | 116,878 |
| 2016-11-08 | $48.53 | $48.53 | $48.00 | $48.00 | $35.87 | 6,676 |
| 2016-11-07 | $48.48 | $48.48 | $48.48 | $48.48 | $36.22 | 103 |
| 2016-11-04 | $48.49 | $48.49 | $48.49 | $48.49 | $36.23 | 850 |
| 2016-11-03 | $49.10 | $49.10 | $47.76 | $47.89 | $35.78 | 6,803 |
| 2016-11-02 | $49.50 | $49.75 | $49.47 | $49.49 | $36.98 | 2,528 |
| 2016-11-01 | $48.75 | $49.89 | $48.75 | $49.89 | $37.28 | 1,394 |
| 2016-10-31 | $48.59 | $48.66 | $48.59 | $48.66 | $36.36 | 464 |
| 2016-10-28 | $48.64 | $49.53 | $48.62 | $49.00 | $36.61 | 1,447 |
| 2016-10-27 | $49.48 | $49.48 | $49.48 | $49.48 | $36.97 | 16 |
| 2016-10-26 | $48.99 | $49.67 | $48.99 | $49.48 | $36.97 | 1,830 |
| 2016-10-25 | $48.71 | $49.75 | $48.71 | $49.75 | $37.17 | 1,097 |
| 2016-10-24 | $48.15 | $48.80 | $48.15 | $48.80 | $36.46 | 550 |
| 2016-10-21 | $49.43 | $49.60 | $48.21 | $49.22 | $36.78 | 4,483 |
| 2016-10-20 | $49.14 | $49.37 | $49.07 | $49.36 | $36.88 | 900 |
| 2016-10-19 | $48.05 | $49.22 | $48.05 | $49.22 | $36.78 | 3,685 |
| 2016-10-18 | $49.16 | $49.24 | $49.10 | $49.10 | $36.69 | 3,170 |
| 2016-10-17 | $49.50 | $49.57 | $48.55 | $49.25 | $36.80 | 1,600 |
| 2016-10-14 | $50.98 | $50.98 | $49.43 | $49.50 | $36.99 | 13,517 |
| 2016-10-13 | $49.50 | $49.54 | $49.45 | $49.50 | $36.99 | 2,622 |
| 2016-10-12 | $49.55 | $49.83 | $49.50 | $49.73 | $37.16 | 2,200 |
| 2016-10-11 | $49.56 | $49.93 | $49.49 | $49.49 | $36.98 | 2,850 |
| 2016-10-10 | $51.38 | $51.38 | $51.38 | $51.38 | $38.39 | 450 |
| 2016-10-07 | $49.31 | $49.69 | $48.18 | $49.55 | $37.03 | 4,692 |
| 2016-10-06 | $50.14 | $50.14 | $50.14 | $50.14 | $37.46 | 47 |
| 2016-10-05 | $50.43 | $50.43 | $50.14 | $50.14 | $37.46 | 804 |
| 2016-10-04 | $49.85 | $49.85 | $49.85 | $49.85 | $37.25 | 207 |
| 2016-10-03 | $49.49 | $50.00 | $49.48 | $49.80 | $37.21 | 10,029 |
| 2016-09-30 | $49.45 | $49.52 | $49.45 | $49.45 | $36.95 | 3,589 |
| 2016-09-29 | $49.45 | $49.45 | $49.45 | $49.45 | $36.95 | 0 |
| 2016-09-28 | $49.61 | $49.62 | $49.45 | $49.45 | $36.95 | 2,401 |
| 2016-09-27 | $49.10 | $49.46 | $49.09 | $49.45 | $36.95 | 1,404 |
| 2016-09-26 | $49.40 | $49.40 | $49.40 | $49.40 | $36.91 | 101 |
| 2016-09-23 | $49.46 | $49.74 | $49.46 | $49.70 | $37.14 | 1,405 |
| 2016-09-22 | $49.71 | $49.71 | $49.71 | $49.71 | $37.14 | 53 |
| 2016-09-21 | $49.50 | $49.71 | $49.50 | $49.71 | $37.14 | 3,268 |
| 2016-09-20 | $49.98 | $49.98 | $49.98 | $49.98 | $37.35 | 0 |
| 2016-09-19 | $50.00 | $50.00 | $49.98 | $49.98 | $37.35 | 372 |
| 2016-09-16 | $49.52 | $50.00 | $49.50 | $50.00 | $37.36 | 771 |
| 2016-09-15 | $49.63 | $50.76 | $49.63 | $49.99 | $37.35 | 6,315 |
| 2016-09-14 | $50.00 | $50.00 | $49.51 | $49.76 | $37.18 | 11,301 |
| 2016-09-13 | $50.59 | $50.59 | $49.92 | $50.00 | $37.36 | 1,281 |
| 2016-09-12 | $49.50 | $49.50 | $49.50 | $49.50 | $36.99 | 100 |
| 2016-09-09 | $49.90 | $50.00 | $49.90 | $49.90 | $37.29 | 5,525 |
| 2016-09-08 | $49.75 | $49.99 | $49.75 | $49.99 | $37.35 | 501 |
| 2016-09-07 | $49.72 | $51.55 | $49.72 | $50.01 | $37.37 | 3,235 |
| 2016-09-06 | $50.49 | $50.49 | $49.52 | $49.52 | $37.00 | 6,106 |
| 2016-09-02 | $50.25 | $50.25 | $50.03 | $50.18 | $37.49 | 4,833 |
| 2016-09-01 | $49.94 | $49.94 | $49.94 | $49.94 | $37.32 | 225 |
| 2016-08-31 | $49.55 | $49.66 | $49.23 | $49.63 | $37.08 | 4,709 |
| 2016-08-30 | $50.01 | $50.01 | $49.85 | $49.95 | $36.88 | 1,425 |
| 2016-08-29 | $50.89 | $50.89 | $50.00 | $50.00 | $36.91 | 4,418 |
| 2016-08-26 | $50.82 | $51.02 | $49.56 | $49.63 | $36.64 | 3,412 |
| 2016-08-25 | $50.75 | $51.00 | $49.95 | $50.00 | $36.91 | 8,390 |
| 2016-08-24 | $51.00 | $51.00 | $50.98 | $50.99 | $37.64 | 610 |
| 2016-08-23 | $51.29 | $51.29 | $51.27 | $51.27 | $37.85 | 613 |
| 2016-08-22 | $49.68 | $51.52 | $49.68 | $51.52 | $38.03 | 406 |
| 2016-08-19 | $50.00 | $50.00 | $49.50 | $49.50 | $36.54 | 606 |
| 2016-08-18 | $48.22 | $50.31 | $48.15 | $50.31 | $37.14 | 2,324 |
| 2016-08-17 | $51.22 | $51.22 | $49.99 | $50.00 | $36.91 | 2,347 |
| 2016-08-16 | $50.99 | $52.35 | $49.92 | $49.96 | $36.88 | 9,790 |
| 2016-08-15 | $51.37 | $53.30 | $50.99 | $51.00 | $37.65 | 4,529 |
| 2016-08-12 | $50.20 | $50.20 | $50.20 | $50.20 | $37.06 | 125 |
| 2016-08-11 | $50.11 | $51.73 | $50.11 | $50.20 | $37.06 | 10,766 |
| 2016-08-10 | $50.07 | $50.10 | $50.02 | $50.10 | $36.99 | 989 |
| 2016-08-09 | $53.40 | $53.40 | $50.00 | $50.01 | $36.92 | 3,825 |
| 2016-08-08 | $50.45 | $51.25 | $50.30 | $50.74 | $37.46 | 4,452 |
| 2016-08-05 | $50.00 | $50.20 | $49.42 | $49.66 | $36.66 | 6,384 |
| 2016-08-04 | $51.99 | $52.50 | $51.99 | $52.29 | $38.60 | 2,092 |
| 2016-08-03 | $51.79 | $51.80 | $51.79 | $51.80 | $38.24 | 732 |
| 2016-08-02 | $51.53 | $51.93 | $51.04 | $51.93 | $38.34 | 1,586 |
| 2016-08-01 | $50.32 | $50.53 | $50.32 | $50.53 | $37.30 | 270 |
| 2016-07-29 | $49.92 | $51.23 | $49.90 | $50.50 | $37.28 | 4,754 |
| 2016-07-28 | $49.00 | $49.92 | $49.00 | $49.80 | $36.76 | 1,894 |
| 2016-07-27 | $49.18 | $50.00 | $48.78 | $49.26 | $36.37 | 72,325 |
| 2016-07-26 | $49.19 | $49.25 | $48.72 | $49.18 | $36.31 | 1,524 |
| 2016-07-25 | $48.21 | $49.45 | $48.20 | $48.51 | $35.81 | 30,482 |
| 2016-07-22 | $49.00 | $49.25 | $48.43 | $48.53 | $35.83 | 4,855 |
| 2016-07-21 | $49.07 | $49.55 | $48.90 | $49.25 | $36.36 | 1,933 |
| 2016-07-20 | $49.00 | $49.15 | $47.80 | $49.10 | $36.25 | 3,355 |
| 2016-07-19 | $48.85 | $49.00 | $48.85 | $49.00 | $36.17 | 1,046 |
| 2016-07-18 | $46.79 | $48.10 | $46.79 | $48.10 | $35.51 | 370 |
| 2016-07-15 | $48.40 | $49.30 | $48.40 | $48.75 | $35.99 | 2,040 |
| 2016-07-14 | $48.00 | $48.00 | $48.00 | $48.00 | $35.44 | 500 |
| 2016-07-13 | $48.00 | $48.60 | $48.00 | $48.60 | $35.88 | 32,950 |
| 2016-07-12 | $49.01 | $49.80 | $48.74 | $49.30 | $36.40 | 3,320 |
| 2016-07-11 | $48.20 | $49.00 | $48.20 | $49.00 | $36.17 | 2,740 |
| 2016-07-08 | $48.49 | $48.50 | $47.55 | $48.50 | $35.81 | 16,326 |
| 2016-07-07 | $48.28 | $48.28 | $48.27 | $48.27 | $35.64 | 770 |
| 2016-07-06 | $48.21 | $48.21 | $48.21 | $48.21 | $35.59 | 0 |
| 2016-07-05 | $48.90 | $48.90 | $48.21 | $48.21 | $35.59 | 924 |
| 2016-07-01 | $48.96 | $48.96 | $48.96 | $48.96 | $36.14 | 184 |
| 2016-06-30 | $48.00 | $48.00 | $45.75 | $47.99 | $35.43 | 16,870 |
| 2016-06-29 | $47.78 | $48.00 | $47.78 | $48.00 | $35.44 | 616 |
| 2016-06-28 | $46.79 | $48.25 | $46.20 | $46.91 | $34.63 | 9,779 |
| 2016-06-27 | $47.10 | $47.10 | $44.75 | $45.50 | $33.59 | 1,454 |
| 2016-06-24 | $47.28 | $49.89 | $47.27 | $49.40 | $36.47 | 521 |
| 2016-06-23 | $46.53 | $46.72 | $46.53 | $46.69 | $34.47 | 300 |
| 2016-06-22 | $47.65 | $48.38 | $45.35 | $46.35 | $34.22 | 4,335 |
| 2016-06-21 | $47.68 | $47.68 | $47.68 | $47.68 | $35.20 | 500 |
| 2016-06-20 | $47.29 | $48.00 | $47.11 | $48.00 | $35.44 | 1,100 |
| 2016-06-17 | $49.00 | $49.00 | $48.00 | $48.00 | $35.44 | 1,010 |
| 2016-06-16 | $48.04 | $48.09 | $48.04 | $48.04 | $35.47 | 1,203 |
| 2016-06-15 | $48.04 | $48.04 | $48.04 | $48.04 | $35.47 | 6 |
| 2016-06-14 | $48.04 | $48.04 | $48.04 | $48.04 | $35.47 | 739 |
| 2016-06-13 | $48.50 | $48.50 | $48.50 | $48.50 | $35.81 | 0 |
| 2016-06-10 | $48.30 | $48.50 | $48.18 | $48.50 | $35.81 | 2,312 |
| 2016-06-09 | $48.35 | $48.49 | $47.62 | $47.85 | $35.33 | 3,908 |
| 2016-06-08 | $48.00 | $48.50 | $47.72 | $48.34 | $35.69 | 3,218 |
| 2016-06-07 | $48.50 | $48.89 | $48.17 | $48.89 | $36.09 | 5,078 |
| 2016-06-06 | $49.00 | $49.75 | $49.00 | $49.70 | $36.69 | 6,208 |
| 2016-06-03 | $48.96 | $49.25 | $48.96 | $49.16 | $36.29 | 2,052 |
| 2016-06-02 | $49.33 | $49.33 | $49.21 | $49.21 | $36.33 | 312 |
| 2016-06-01 | $49.20 | $49.20 | $49.20 | $49.20 | $36.32 | 0 |
| 2016-05-31 | $48.60 | $49.70 | $48.60 | $49.20 | $35.89 | 1,508 |
| 2016-05-27 | $48.51 | $48.51 | $48.51 | $48.51 | $35.38 | 0 |
| 2016-05-26 | $46.25 | $49.45 | $46.25 | $48.51 | $35.38 | 7,684 |
| 2016-05-25 | $49.45 | $50.00 | $48.15 | $48.15 | $35.12 | 3,600 |
| 2016-05-24 | $49.41 | $49.79 | $48.57 | $49.30 | $35.96 | 3,610 |
| 2016-05-23 | $49.89 | $49.89 | $49.00 | $49.71 | $36.26 | 532 |
| 2016-05-20 | $47.90 | $50.00 | $47.90 | $49.09 | $35.81 | 2,710 |
| 2016-05-19 | $47.54 | $48.35 | $47.44 | $47.92 | $34.95 | 1,919 |
| 2016-05-18 | $47.51 | $47.68 | $47.40 | $47.40 | $34.57 | 2,210 |
| 2016-05-17 | $49.00 | $49.00 | $47.30 | $47.40 | $34.57 | 2,940 |
| 2016-05-16 | $48.03 | $48.90 | $47.21 | $47.89 | $34.93 | 12,264 |
| 2016-05-13 | $46.02 | $49.50 | $45.55 | $49.50 | $36.10 | 6,597 |
| 2016-05-12 | $47.00 | $47.00 | $47.00 | $47.00 | $34.28 | 0 |
| 2016-05-11 | $45.44 | $47.00 | $45.40 | $47.00 | $34.28 | 2,548 |
| 2016-05-10 | $44.50 | $45.25 | $44.50 | $45.25 | $33.00 | 95,760 |
| 2016-05-09 | $43.30 | $44.50 | $42.90 | $44.31 | $32.32 | 4,712 |
| 2016-05-06 | $44.05 | $44.05 | $44.05 | $44.05 | $32.13 | 0 |
| 2016-05-05 | $44.70 | $44.73 | $43.76 | $44.05 | $32.13 | 1,951 |
| 2016-05-04 | $44.30 | $44.84 | $44.05 | $44.80 | $32.68 | 2,912 |
| 2016-05-03 | $43.95 | $47.60 | $43.76 | $44.20 | $32.24 | 2,016 |
| 2016-05-02 | $44.10 | $44.10 | $43.77 | $43.95 | $32.06 | 1,120 |
| 2016-04-29 | $43.89 | $44.80 | $43.89 | $43.95 | $32.06 | 611 |
| 2016-04-28 | $43.31 | $43.50 | $43.00 | $43.04 | $31.39 | 930 |
| 2016-04-27 | $41.00 | $43.50 | $41.00 | $43.36 | $31.63 | 53,381 |
| 2016-04-26 | $42.00 | $42.74 | $42.00 | $42.42 | $30.94 | 2,554 |
| 2016-04-25 | $41.50 | $41.50 | $41.10 | $41.50 | $30.27 | 400 |
| 2016-04-22 | $42.50 | $42.50 | $42.50 | $42.50 | $31.00 | 883 |
| 2016-04-21 | $41.00 | $43.00 | $41.00 | $43.00 | $31.36 | 81,964 |
| 2016-04-20 | $40.23 | $40.92 | $40.23 | $40.92 | $29.85 | 1,990 |
| 2016-04-19 | $41.75 | $41.75 | $41.75 | $41.75 | $30.45 | 167 |
| 2016-04-18 | $41.24 | $41.75 | $41.24 | $41.75 | $30.45 | 1,383 |
| 2016-04-15 | $41.20 | $41.20 | $41.20 | $41.20 | $30.05 | 100 |
| 2016-04-14 | $41.71 | $41.71 | $41.22 | $41.22 | $30.07 | 616 |
| 2016-04-13 | $40.57 | $40.57 | $40.55 | $40.55 | $29.58 | 361 |
| 2016-04-12 | $39.74 | $41.52 | $39.74 | $41.52 | $30.28 | 566 |
| 2016-04-11 | $39.70 | $39.70 | $39.70 | $39.70 | $28.96 | 0 |
| 2016-04-08 | $42.10 | $42.10 | $39.65 | $39.70 | $28.96 | 2,488 |
| 2016-04-07 | $40.24 | $40.51 | $39.90 | $39.91 | $29.11 | 3,954 |
| 2016-04-06 | $40.73 | $42.03 | $39.88 | $42.03 | $30.66 | 1,512 |
| 2016-04-05 | $41.01 | $41.01 | $40.25 | $40.26 | $29.37 | 5,600 |
| 2016-04-04 | $41.00 | $41.15 | $40.26 | $40.26 | $29.37 | 2,367 |
| 2016-04-01 | $41.90 | $41.90 | $40.20 | $40.20 | $29.32 | 3,510 |
| 2016-03-31 | $41.00 | $42.50 | $40.85 | $42.50 | $31.00 | 39,985 |
| 2016-03-30 | $41.00 | $41.88 | $41.00 | $41.88 | $30.55 | 629 |
| 2016-03-29 | $40.32 | $40.99 | $40.32 | $40.35 | $29.43 | 799 |
| 2016-03-28 | $42.49 | $42.60 | $39.50 | $40.97 | $29.88 | 4,102 |
| 2016-03-24 | $42.60 | $42.60 | $42.60 | $42.60 | $31.07 | 532 |
| 2016-03-23 | $44.10 | $44.61 | $42.37 | $42.41 | $30.93 | 18,400 |
| 2016-03-22 | $43.91 | $44.40 | $42.95 | $44.00 | $32.09 | 17,610 |
| 2016-03-21 | $43.60 | $46.50 | $42.68 | $43.63 | $31.82 | 27,306 |
| 2016-03-18 | $43.60 | $43.82 | $41.73 | $42.83 | $31.24 | 16,772 |
| 2016-03-17 | $42.73 | $42.75 | $42.73 | $42.75 | $31.18 | 617 |
| 2016-03-16 | $43.29 | $44.34 | $42.77 | $43.20 | $31.51 | 17,278 |
| 2016-03-15 | $42.90 | $44.92 | $42.50 | $42.99 | $31.36 | 14,079 |
| 2016-03-14 | $41.32 | $45.25 | $41.32 | $44.70 | $32.61 | 23,964 |
| 2016-03-11 | $43.62 | $44.35 | $41.00 | $43.90 | $32.02 | 27,052 |
| 2016-03-10 | $40.40 | $42.55 | $40.40 | $41.95 | $30.60 | 7,104 |
| 2016-03-09 | $40.05 | $42.43 | $39.13 | $41.17 | $30.03 | 31,464 |
| 2016-03-08 | $40.00 | $42.02 | $40.00 | $42.02 | $30.65 | 55,894 |
| 2016-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $29.18 | 2,100 |
| 2016-03-04 | $40.00 | $40.25 | $40.00 | $40.25 | $29.36 | 26,526 |
| 2016-03-03 | $39.51 | $39.98 | $39.51 | $39.98 | $29.16 | 835 |
| 2016-03-02 | $39.50 | $39.50 | $39.50 | $39.50 | $28.81 | 104 |
| 2016-03-01 | $36.00 | $39.24 | $36.00 | $39.24 | $28.22 | 5,113 |
| 2016-02-29 | $39.88 | $40.39 | $39.88 | $40.39 | $29.05 | 2,862 |
| 2016-02-26 | $38.05 | $40.00 | $38.05 | $40.00 | $28.77 | 5,652 |
| 2016-02-25 | $37.62 | $40.01 | $37.19 | $40.01 | $28.77 | 3,409 |
| 2016-02-24 | $38.72 | $39.48 | $37.85 | $39.48 | $28.39 | 5,362 |
| 2016-02-23 | $37.70 |