Standard Motor Products Inc (SMP) Exchange: NYSE
Data as of May 9, 2025
$28.20 ($0.10) 0.36%
Standard Motor Products Inc - Daily Information
Click for more stock information on Standard Motor Products Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.97 |
| Previous Close | $28.20 |
| High | $28.33 |
| Low | $27.59 |
| Adjusted Open | $27.97 |
| Previous Adjusted Close | $28.20 |
| Adjusted High | $28.33 |
| Adjusted Low | $27.59 |
About Standard Motor Products Inc (SMP)
Standard Motor Products Inc (SMP) was founded in 1919 and is an automotive parts manufacturer, marketing replacement parts for cars, light trucks, heavy duty and industrial equipment. Its products include ignition and emission parts, fuel system components, wire&cable parts, engine management components, and temperature control parts. They are sold through domestic and international automotive aftermarkets to professional installers, retailers and distributors. They employ over 4,200 people worldwide with revenue of $2.2 billion in 2020. Since its inception, SMP has been dedicated to producing high quality products to meet the exceptional demands of its customers worldwide.
Invest in Standard Motor Products Inc (SMP)
Historical Stock Data for Standard Motor Products Inc (SMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $27.97 | $28.33 | $27.59 | $28.20 | $28.20 | 204,081 |
| 2025-05-05 | $27.57 | $28.45 | $27.55 | $28.10 | $28.10 | 198,687 |
| 2025-05-02 | $27.94 | $28.23 | $27.61 | $27.87 | $27.87 | 231,578 |
| 2025-05-01 | $27.02 | $27.92 | $26.61 | $27.63 | $27.63 | 323,854 |
| 2025-04-30 | $27.25 | $27.64 | $25.64 | $27.10 | $27.10 | 509,997 |
| 2025-04-29 | $23.85 | $24.44 | $23.85 | $24.36 | $24.36 | 277,270 |
| 2025-04-28 | $24.22 | $24.29 | $23.67 | $23.94 | $23.94 | 202,849 |
| 2025-04-25 | $24.04 | $24.24 | $23.70 | $24.12 | $24.12 | 123,603 |
| 2025-04-24 | $23.95 | $24.32 | $23.78 | $24.24 | $24.24 | 147,429 |
| 2025-04-23 | $24.67 | $24.92 | $23.90 | $23.94 | $23.94 | 158,645 |
| 2025-04-22 | $23.88 | $24.14 | $23.37 | $24.13 | $24.13 | 178,000 |
| 2025-04-21 | $23.55 | $23.69 | $23.06 | $23.56 | $23.56 | 161,513 |
| 2025-04-17 | $23.32 | $23.94 | $23.32 | $23.82 | $23.82 | 185,611 |
| 2025-04-16 | $22.75 | $23.43 | $22.75 | $23.36 | $23.36 | 257,785 |
| 2025-04-15 | $22.54 | $23.07 | $22.54 | $22.81 | $22.81 | 287,529 |
| 2025-04-14 | $22.26 | $22.97 | $21.46 | $22.69 | $22.69 | 333,729 |
| 2025-04-11 | $22.12 | $22.25 | $21.38 | $21.90 | $21.90 | 255,815 |
| 2025-04-10 | $22.78 | $22.96 | $21.72 | $22.27 | $22.27 | 330,856 |
| 2025-04-09 | $21.73 | $23.82 | $21.73 | $23.47 | $23.47 | 273,951 |
| 2025-04-08 | $23.40 | $23.40 | $21.66 | $21.88 | $21.88 | 235,663 |
| 2025-04-07 | $22.85 | $23.57 | $22.18 | $22.95 | $22.95 | 328,843 |
| 2025-04-04 | $23.21 | $23.61 | $22.83 | $23.30 | $23.30 | 275,503 |
| 2025-04-03 | $24.09 | $24.24 | $23.56 | $23.90 | $23.90 | 291,028 |
| 2025-04-02 | $24.51 | $25.11 | $24.51 | $25.02 | $25.02 | 195,397 |
| 2025-04-01 | $24.93 | $24.93 | $24.41 | $24.75 | $24.75 | 128,915 |
| 2025-03-31 | $24.70 | $25.03 | $24.40 | $24.93 | $24.93 | 218,035 |
| 2025-03-28 | $25.70 | $25.81 | $24.50 | $24.92 | $24.92 | 245,655 |
| 2025-03-27 | $25.92 | $26.26 | $25.71 | $25.79 | $25.79 | 264,770 |
| 2025-03-26 | $25.80 | $26.03 | $25.59 | $25.96 | $25.96 | 176,982 |
| 2025-03-25 | $26.24 | $26.24 | $25.56 | $25.71 | $25.71 | 218,753 |
| 2025-03-24 | $26.08 | $26.36 | $25.91 | $26.19 | $26.19 | 152,657 |
| 2025-03-21 | $26.32 | $26.44 | $25.66 | $25.76 | $25.76 | 406,499 |
| 2025-03-20 | $26.08 | $26.69 | $26.02 | $26.50 | $26.50 | 162,668 |
| 2025-03-19 | $26.02 | $26.37 | $25.75 | $26.20 | $26.20 | 174,386 |
| 2025-03-18 | $26.15 | $26.49 | $25.78 | $25.96 | $25.96 | 191,492 |
| 2025-03-17 | $26.48 | $26.79 | $26.11 | $26.20 | $26.20 | 177,437 |
| 2025-03-14 | $26.27 | $26.81 | $26.07 | $26.54 | $26.54 | 168,511 |
| 2025-03-13 | $26.15 | $26.30 | $25.68 | $26.18 | $26.18 | 225,611 |
| 2025-03-12 | $27.19 | $27.37 | $26.16 | $26.16 | $26.16 | 200,724 |
| 2025-03-11 | $27.32 | $27.59 | $26.93 | $27.29 | $27.29 | 299,856 |
| 2025-03-10 | $27.66 | $27.97 | $27.07 | $27.22 | $27.22 | 301,383 |
| 2025-03-07 | $28.00 | $28.39 | $27.77 | $27.86 | $27.86 | 205,755 |
| 2025-03-06 | $27.92 | $28.10 | $27.60 | $27.94 | $27.94 | 170,552 |
| 2025-03-05 | $28.28 | $28.40 | $27.91 | $28.09 | $28.09 | 235,800 |
| 2025-03-04 | $27.78 | $28.48 | $27.36 | $28.26 | $28.26 | 221,114 |
| 2025-03-03 | $28.63 | $29.02 | $27.65 | $28.02 | $28.02 | 221,168 |
| 2025-02-28 | $28.76 | $29.43 | $28.31 | $28.53 | $28.53 | 265,061 |
| 2025-02-27 | $29.40 | $29.71 | $27.75 | $28.64 | $28.64 | 206,210 |
| 2025-02-26 | $30.77 | $30.90 | $29.80 | $30.31 | $30.31 | 168,221 |
| 2025-02-25 | $31.06 | $31.53 | $30.75 | $30.93 | $30.93 | 170,645 |
| 2025-02-24 | $30.98 | $31.41 | $30.85 | $30.87 | $30.87 | 117,215 |
| 2025-02-21 | $32.08 | $32.08 | $30.65 | $30.98 | $30.98 | 166,401 |
| 2025-02-20 | $31.06 | $32.00 | $30.86 | $31.68 | $31.68 | 214,616 |
| 2025-02-19 | $30.75 | $31.33 | $30.67 | $31.08 | $31.08 | 104,568 |
| 2025-02-18 | $30.81 | $31.14 | $30.62 | $31.14 | $31.14 | 117,783 |
| 2025-02-14 | $30.99 | $31.12 | $30.59 | $30.72 | $30.72 | 71,953 |
| 2025-02-13 | $30.89 | $31.12 | $30.83 | $31.02 | $30.71 | 103,792 |
| 2025-02-12 | $30.68 | $30.82 | $30.38 | $30.55 | $30.24 | 125,245 |
| 2025-02-11 | $30.48 | $31.31 | $30.48 | $31.21 | $30.90 | 107,596 |
| 2025-02-10 | $30.99 | $31.14 | $30.58 | $30.67 | $30.67 | 69,277 |
| 2025-02-07 | $31.12 | $31.17 | $30.49 | $30.80 | $30.80 | 88,905 |
| 2025-02-06 | $31.49 | $31.49 | $30.93 | $31.12 | $31.12 | 99,293 |
| 2025-02-05 | $31.00 | $31.34 | $30.78 | $31.21 | $31.21 | 111,257 |
| 2025-02-04 | $30.44 | $30.98 | $30.39 | $30.95 | $30.95 | 72,646 |
| 2025-02-03 | $30.27 | $30.90 | $29.76 | $30.48 | $30.48 | 100,071 |
| 2025-01-31 | $31.00 | $31.50 | $30.45 | $31.02 | $31.02 | 179,343 |
| 2025-01-30 | $31.49 | $31.69 | $31.01 | $31.24 | $31.24 | 53,514 |
| 2025-01-29 | $31.30 | $31.46 | $30.76 | $31.10 | $31.10 | 66,912 |
| 2025-01-28 | $31.74 | $32.07 | $31.14 | $31.43 | $31.43 | 92,416 |
| 2025-01-27 | $31.57 | $32.24 | $31.53 | $31.90 | $31.90 | 88,003 |
| 2025-01-24 | $31.19 | $31.56 | $30.92 | $31.52 | $31.52 | 80,032 |
| 2025-01-23 | $31.06 | $31.58 | $31.02 | $31.22 | $31.22 | 74,650 |
| 2025-01-22 | $31.54 | $31.60 | $30.72 | $31.13 | $31.13 | 98,422 |
| 2025-01-21 | $31.38 | $31.86 | $31.35 | $31.77 | $31.77 | 76,333 |
| 2025-01-17 | $31.69 | $31.76 | $31.03 | $31.21 | $31.21 | 69,302 |
| 2025-01-16 | $31.10 | $31.46 | $30.82 | $31.42 | $31.42 | 71,409 |
| 2025-01-15 | $31.45 | $31.45 | $30.73 | $31.10 | $31.10 | 76,478 |
| 2025-01-14 | $30.26 | $30.69 | $30.13 | $30.67 | $30.67 | 76,246 |
| 2025-01-13 | $29.65 | $30.20 | $29.55 | $30.06 | $30.06 | 119,244 |
| 2025-01-10 | $29.99 | $30.20 | $29.50 | $29.73 | $29.73 | 97,095 |
| 2025-01-08 | $30.20 | $30.63 | $29.78 | $30.35 | $30.35 | 89,195 |
| 2025-01-07 | $30.95 | $31.17 | $30.29 | $30.53 | $30.53 | 78,768 |
| 2025-01-06 | $30.96 | $31.54 | $30.71 | $30.89 | $30.89 | 83,974 |
| 2025-01-03 | $30.65 | $30.91 | $30.10 | $30.82 | $30.82 | 136,505 |
| 2025-01-02 | $31.17 | $31.24 | $30.48 | $30.59 | $30.59 | 75,096 |
| 2024-12-31 | $31.13 | $31.88 | $30.85 | $30.98 | $30.98 | 81,388 |
| 2024-12-30 | $30.89 | $31.01 | $30.33 | $30.83 | $30.83 | 78,167 |
| 2024-12-27 | $31.08 | $31.43 | $30.64 | $31.01 | $31.01 | 72,901 |
| 2024-12-26 | $31.07 | $31.48 | $31.00 | $31.40 | $31.40 | 75,124 |
| 2024-12-24 | $30.59 | $31.14 | $30.55 | $31.10 | $31.10 | 30,387 |
| 2024-12-23 | $30.58 | $31.19 | $30.47 | $30.59 | $30.59 | 81,844 |
| 2024-12-20 | $30.42 | $31.19 | $30.27 | $30.72 | $30.72 | 381,948 |
| 2024-12-19 | $31.85 | $31.87 | $30.91 | $31.02 | $31.02 | 112,005 |
| 2024-12-18 | $33.02 | $33.14 | $31.22 | $31.58 | $31.58 | 205,364 |
| 2024-12-17 | $33.20 | $33.61 | $32.68 | $32.78 | $32.78 | 111,510 |
| 2024-12-16 | $33.41 | $33.67 | $33.00 | $33.29 | $33.29 | 106,754 |
| 2024-12-13 | $33.75 | $33.75 | $33.06 | $33.54 | $33.54 | 142,489 |
| 2024-12-12 | $34.29 | $34.58 | $33.42 | $33.85 | $33.85 | 82,200 |
| 2024-12-11 | $34.34 | $34.36 | $33.86 | $34.21 | $34.21 | 161,381 |
| 2024-12-10 | $34.11 | $34.56 | $33.55 | $34.32 | $34.32 | 131,521 |
| 2024-12-09 | $33.93 | $34.50 | $33.90 | $33.96 | $33.96 | 119,072 |
| 2024-12-06 | $34.22 | $34.37 | $33.36 | $33.57 | $33.57 | 73,274 |
| 2024-12-05 | $33.85 | $34.54 | $33.64 | $33.81 | $33.81 | 94,114 |
| 2024-12-04 | $33.15 | $33.81 | $33.15 | $33.74 | $33.74 | 96,214 |
| 2024-12-03 | $33.77 | $33.77 | $32.80 | $33.16 | $33.16 | 98,225 |
| 2024-12-02 | $32.82 | $33.97 | $32.54 | $33.83 | $33.83 | 118,633 |
| 2024-11-29 | $33.12 | $33.15 | $32.82 | $32.88 | $32.88 | 53,613 |
| 2024-11-27 | $32.88 | $33.39 | $32.58 | $32.78 | $32.78 | 74,409 |
| 2024-11-26 | $32.94 | $33.08 | $32.35 | $32.68 | $32.68 | 119,227 |
| 2024-11-25 | $33.51 | $34.13 | $33.18 | $33.22 | $33.22 | 129,375 |
| 2024-11-22 | $32.32 | $33.20 | $32.32 | $33.14 | $33.14 | 114,962 |
| 2024-11-21 | $31.70 | $32.26 | $31.52 | $32.17 | $32.17 | 118,042 |
| 2024-11-20 | $31.82 | $31.83 | $31.19 | $31.58 | $31.58 | 166,910 |
| 2024-11-19 | $32.27 | $32.36 | $31.60 | $31.81 | $31.81 | 163,681 |
| 2024-11-18 | $33.39 | $33.39 | $32.52 | $32.59 | $32.59 | 89,306 |
| 2024-11-15 | $33.91 | $33.94 | $33.08 | $33.17 | $33.17 | 131,899 |
| 2024-11-14 | $33.88 | $34.53 | $33.49 | $33.98 | $33.98 | 146,659 |
| 2024-11-13 | $34.28 | $34.30 | $33.57 | $33.81 | $33.81 | 130,300 |
| 2024-11-12 | $34.50 | $34.51 | $33.59 | $34.02 | $34.02 | 138,381 |
| 2024-11-11 | $35.17 | $35.56 | $34.53 | $34.64 | $34.64 | 172,691 |
| 2024-11-08 | $34.85 | $35.29 | $34.44 | $34.98 | $34.98 | 242,669 |
| 2024-11-07 | $35.41 | $35.53 | $34.63 | $34.93 | $34.93 | 165,974 |
| 2024-11-06 | $35.04 | $35.92 | $34.63 | $35.36 | $35.36 | 170,256 |
| 2024-11-05 | $32.10 | $33.69 | $32.10 | $33.59 | $33.59 | 113,440 |
| 2024-11-04 | $32.27 | $32.76 | $32.07 | $32.39 | $32.39 | 152,186 |
| 2024-11-01 | $32.43 | $32.51 | $31.54 | $32.06 | $32.06 | 126,145 |
| 2024-10-31 | $33.85 | $33.85 | $31.78 | $32.19 | $32.19 | 238,247 |
| 2024-10-30 | $31.79 | $35.20 | $31.45 | $34.10 | $34.10 | 268,241 |
| 2024-10-29 | $29.24 | $29.36 | $28.49 | $28.66 | $28.66 | 197,195 |
| 2024-10-28 | $29.44 | $29.77 | $29.25 | $29.61 | $29.61 | 109,369 |
| 2024-10-25 | $29.18 | $29.72 | $29.12 | $29.25 | $29.25 | 123,609 |
| 2024-10-24 | $29.30 | $29.30 | $28.57 | $28.93 | $28.93 | 190,312 |
| 2024-10-23 | $29.10 | $29.59 | $28.91 | $29.07 | $29.07 | 234,834 |
| 2024-10-22 | $30.27 | $30.48 | $28.95 | $29.14 | $29.14 | 157,248 |
| 2024-10-21 | $31.45 | $31.45 | $30.11 | $30.17 | $30.17 | 162,988 |
| 2024-10-18 | $31.85 | $31.85 | $31.21 | $31.33 | $31.33 | 81,516 |
| 2024-10-17 | $31.51 | $31.70 | $31.23 | $31.61 | $31.61 | 88,673 |
| 2024-10-16 | $31.52 | $31.82 | $31.50 | $31.63 | $31.63 | 86,706 |
| 2024-10-15 | $31.25 | $31.90 | $31.10 | $31.10 | $31.10 | 100,836 |
| 2024-10-14 | $30.91 | $31.60 | $30.73 | $31.37 | $31.37 | 120,284 |
| 2024-10-11 | $30.87 | $31.08 | $30.62 | $30.90 | $30.90 | 295,047 |
| 2024-10-10 | $31.16 | $31.20 | $30.74 | $30.79 | $30.79 | 141,710 |
| 2024-10-09 | $31.11 | $31.57 | $31.11 | $31.16 | $31.16 | 58,236 |
| 2024-10-08 | $31.08 | $31.10 | $30.50 | $31.09 | $31.09 | 96,217 |
| 2024-10-07 | $31.31 | $31.37 | $30.74 | $30.90 | $30.90 | 78,832 |
| 2024-10-04 | $31.84 | $31.84 | $31.29 | $31.53 | $31.53 | 80,666 |
| 2024-10-03 | $32.09 | $32.15 | $31.38 | $31.44 | $31.44 | 122,444 |
| 2024-10-02 | $32.54 | $32.76 | $32.11 | $32.38 | $32.38 | 99,654 |
| 2024-10-01 | $33.18 | $33.18 | $32.35 | $32.67 | $32.67 | 113,429 |
| 2024-09-30 | $32.87 | $33.21 | $32.65 | $33.20 | $33.20 | 159,821 |
| 2024-09-27 | $33.82 | $34.48 | $33.01 | $33.12 | $33.12 | 163,836 |
| 2024-09-26 | $33.27 | $34.25 | $33.10 | $33.42 | $33.42 | 220,868 |
| 2024-09-25 | $32.96 | $33.00 | $32.42 | $32.85 | $32.85 | 360,220 |
| 2024-09-24 | $32.95 | $33.25 | $32.50 | $33.04 | $33.04 | 179,411 |
| 2024-09-23 | $34.41 | $34.43 | $32.44 | $32.71 | $32.71 | 279,893 |
| 2024-09-20 | $34.27 | $34.31 | $33.53 | $34.09 | $34.09 | 1,700,498 |
| 2024-09-19 | $34.16 | $34.46 | $33.68 | $34.36 | $34.36 | 166,416 |
| 2024-09-18 | $34.32 | $34.60 | $33.27 | $33.36 | $33.36 | 232,289 |
| 2024-09-17 | $33.64 | $34.55 | $33.45 | $34.19 | $34.19 | 189,502 |
| 2024-09-16 | $33.25 | $33.50 | $32.90 | $33.41 | $33.41 | 126,847 |
| 2024-09-13 | $32.50 | $33.23 | $32.32 | $33.23 | $33.23 | 131,349 |
| 2024-09-12 | $31.80 | $32.14 | $31.29 | $32.02 | $32.02 | 114,627 |
| 2024-09-11 | $31.10 | $31.64 | $30.65 | $31.63 | $31.63 | 162,384 |
| 2024-09-10 | $31.76 | $31.76 | $30.73 | $31.45 | $31.45 | 121,468 |
| 2024-09-09 | $31.39 | $32.37 | $31.00 | $31.81 | $31.81 | 166,273 |
| 2024-09-06 | $31.99 | $31.99 | $31.18 | $31.31 | $31.31 | 110,858 |
| 2024-09-05 | $31.90 | $32.16 | $31.71 | $31.90 | $31.90 | 143,441 |
| 2024-09-04 | $31.69 | $31.87 | $31.47 | $31.74 | $31.74 | 100,946 |
| 2024-09-03 | $31.93 | $32.34 | $31.56 | $31.70 | $31.70 | 110,317 |
| 2024-08-30 | $32.11 | $32.34 | $31.91 | $32.31 | $32.31 | 84,339 |
| 2024-08-29 | $32.20 | $32.33 | $31.78 | $31.97 | $31.97 | 109,849 |
| 2024-08-28 | $32.05 | $32.15 | $31.70 | $31.95 | $31.95 | 100,301 |
| 2024-08-27 | $32.15 | $32.35 | $31.80 | $32.13 | $32.13 | 69,055 |
| 2024-08-26 | $32.16 | $32.92 | $31.98 | $32.33 | $32.33 | 132,457 |
| 2024-08-23 | $31.29 | $32.38 | $31.21 | $31.87 | $31.87 | 114,552 |
| 2024-08-22 | $31.49 | $31.50 | $31.05 | $31.07 | $31.07 | 97,496 |
| 2024-08-21 | $30.96 | $31.57 | $30.96 | $31.57 | $31.57 | 134,047 |
| 2024-08-20 | $30.58 | $30.87 | $30.41 | $30.79 | $30.79 | 102,583 |
| 2024-08-19 | $30.45 | $30.80 | $30.33 | $30.65 | $30.65 | 103,155 |
| 2024-08-16 | $30.26 | $30.62 | $30.14 | $30.39 | $30.39 | 231,151 |
| 2024-08-15 | $30.44 | $30.61 | $30.15 | $30.29 | $30.29 | 124,592 |
| 2024-08-14 | $30.40 | $30.40 | $29.85 | $29.98 | $29.70 | 161,479 |
| 2024-08-13 | $29.59 | $29.86 | $29.35 | $29.75 | $29.47 | 164,834 |
| 2024-08-12 | $29.70 | $29.74 | $29.00 | $29.34 | $29.06 | 212,559 |
| 2024-08-09 | $30.10 | $30.10 | $29.51 | $29.75 | $29.47 | 146,804 |
| 2024-08-08 | $30.45 | $30.58 | $29.79 | $29.98 | $29.98 | 177,743 |
| 2024-08-07 | $31.10 | $31.31 | $30.16 | $30.26 | $30.26 | 201,316 |
| 2024-08-06 | $31.50 | $31.50 | $30.53 | $30.76 | $30.76 | 357,290 |
| 2024-08-05 | $31.50 | $31.99 | $31.11 | $31.47 | $31.47 | 265,745 |
| 2024-08-02 | $31.95 | $32.96 | $31.60 | $32.69 | $32.69 | 181,677 |
| 2024-08-01 | $33.88 | $34.60 | $31.91 | $33.00 | $33.00 | 202,820 |
| 2024-07-31 | $32.72 | $33.34 | $32.08 | $32.73 | $32.73 | 200,183 |
| 2024-07-30 | $31.96 | $32.42 | $31.70 | $32.40 | $32.40 | 113,611 |
| 2024-07-29 | $32.55 | $32.55 | $31.28 | $31.97 | $31.97 | 142,745 |
| 2024-07-26 | $32.40 | $32.66 | $32.02 | $32.45 | $32.45 | 138,296 |
| 2024-07-25 | $31.30 | $32.33 | $31.30 | $32.04 | $32.04 | 104,994 |
| 2024-07-24 | $31.74 | $32.20 | $31.22 | $31.28 | $31.28 | 120,868 |
| 2024-07-23 | $31.37 | $31.96 | $30.97 | $31.75 | $31.75 | 117,727 |
| 2024-07-22 | $31.44 | $31.80 | $31.00 | $31.73 | $31.73 | 114,724 |
| 2024-07-19 | $31.80 | $31.94 | $30.94 | $31.24 | $31.24 | 132,707 |
| 2024-07-18 | $32.12 | $32.84 | $31.60 | $31.91 | $31.91 | 138,843 |
| 2024-07-17 | $31.39 | $32.43 | $31.31 | $32.34 | $32.34 | 187,251 |
| 2024-07-16 | $30.17 | $31.47 | $30.17 | $31.39 | $31.39 | 173,781 |
| 2024-07-15 | $29.34 | $30.33 | $29.22 | $29.93 | $29.93 | 173,935 |
| 2024-07-12 | $29.17 | $29.43 | $28.92 | $29.15 | $29.15 | 171,573 |
| 2024-07-11 | $27.83 | $28.79 | $27.78 | $28.75 | $28.75 | 173,349 |
| 2024-07-10 | $26.89 | $27.24 | $26.58 | $27.15 | $27.15 | 155,550 |
| 2024-07-09 | $26.72 | $26.81 | $26.09 | $26.23 | $26.23 | 180,514 |
| 2024-07-08 | $26.84 | $27.22 | $26.60 | $26.90 | $26.90 | 130,493 |
| 2024-07-05 | $26.90 | $26.90 | $26.22 | $26.53 | $26.53 | 145,026 |
| 2024-07-03 | $26.85 | $27.08 | $26.66 | $26.99 | $26.99 | 59,726 |
| 2024-07-02 | $27.05 | $27.37 | $26.77 | $26.78 | $26.78 | 117,093 |
| 2024-07-01 | $27.95 | $28.08 | $26.86 | $27.04 | $27.04 | 134,005 |
| 2024-06-28 | $27.69 | $28.01 | $27.44 | $27.73 | $27.73 | 421,843 |
| 2024-06-27 | $27.65 | $27.73 | $27.25 | $27.53 | $27.53 | 154,285 |
| 2024-06-26 | $27.65 | $27.74 | $27.36 | $27.56 | $27.56 | 166,869 |
| 2024-06-25 | $28.76 | $28.78 | $27.61 | $27.71 | $27.71 | 161,514 |
| 2024-06-24 | $28.96 | $29.25 | $28.75 | $28.85 | $28.85 | 183,010 |
| 2024-06-21 | $28.22 | $29.10 | $28.11 | $28.74 | $28.74 | 1,416,061 |
| 2024-06-20 | $27.78 | $28.28 | $27.78 | $28.17 | $28.17 | 171,929 |
| 2024-06-18 | $27.83 | $28.42 | $27.55 | $27.91 | $27.91 | 221,540 |
| 2024-06-17 | $27.72 | $27.88 | $27.41 | $27.83 | $27.83 | 188,504 |
| 2024-06-14 | $28.00 | $28.37 | $27.14 | $27.68 | $27.68 | 311,038 |
| 2024-06-13 | $28.93 | $29.08 | $28.23 | $28.37 | $28.37 | 211,154 |
| 2024-06-12 | $29.25 | $29.92 | $28.90 | $29.14 | $29.14 | 141,507 |
| 2024-06-11 | $29.13 | $29.18 | $28.62 | $28.69 | $28.69 | 131,584 |
| 2024-06-10 | $29.37 | $29.49 | $29.06 | $29.37 | $29.37 | 147,941 |
| 2024-06-07 | $29.55 | $29.78 | $29.25 | $29.46 | $29.46 | 102,105 |
| 2024-06-06 | $29.79 | $30.05 | $29.60 | $29.68 | $29.68 | 96,582 |
| 2024-06-05 | $30.45 | $30.62 | $29.84 | $29.99 | $29.99 | 111,561 |
| 2024-06-04 | $30.38 | $30.43 | $30.05 | $30.30 | $30.30 | 80,053 |
| 2024-06-03 | $30.91 | $31.02 | $30.15 | $30.40 | $30.40 | 101,941 |
| 2024-05-31 | $30.16 | $30.86 | $30.02 | $30.71 | $30.71 | 280,770 |
| 2024-05-30 | $29.89 | $30.50 | $29.84 | $30.12 | $30.12 | 100,530 |
| 2024-05-29 | $30.29 | $30.40 | $29.42 | $29.55 | $29.55 | 97,836 |
| 2024-05-28 | $30.38 | $30.79 | $30.09 | $30.66 | $30.66 | 151,321 |
| 2024-05-24 | $30.35 | $30.56 | $30.09 | $30.35 | $30.35 | 113,724 |
| 2024-05-23 | $30.84 | $30.84 | $29.76 | $30.08 | $30.08 | 145,459 |
| 2024-05-22 | $31.17 | $31.45 | $30.65 | $30.89 | $30.89 | 137,223 |
| 2024-05-21 | $31.46 | $31.67 | $31.12 | $31.13 | $31.13 | 77,119 |
| 2024-05-20 | $31.64 | $31.93 | $31.51 | $31.52 | $31.52 | 152,438 |
| 2024-05-17 | $31.93 | $31.93 | $31.53 | $31.73 | $31.73 | 106,555 |
| 2024-05-16 | $31.76 | $32.13 | $31.76 | $31.95 | $31.95 | 99,348 |
| 2024-05-15 | $32.12 | $32.12 | $31.63 | $31.72 | $31.72 | 109,658 |
| 2024-05-14 | $32.66 | $32.66 | $31.77 | $31.84 | $31.84 | 100,073 |
| 2024-05-13 | $32.68 | $32.94 | $32.37 | $32.38 | $32.09 | 109,100 |
| 2024-05-10 | $32.61 | $32.73 | $32.32 | $32.54 | $32.25 | 97,050 |
| 2024-05-09 | $32.46 | $32.72 | $32.13 | $32.67 | $32.38 | 139,499 |
| 2024-05-08 | $31.98 | $32.53 | $31.98 | $32.47 | $32.18 | 241,178 |
| 2024-05-07 | $32.50 | $32.77 | $32.12 | $32.13 | $31.84 | 138,808 |
| 2024-05-06 | $32.53 | $32.75 | $32.19 | $32.44 | $32.44 | 143,432 |
| 2024-05-03 | $32.56 | $32.56 | $31.67 | $32.35 | $32.35 | 136,083 |
| 2024-05-02 | $33.01 | $33.01 | $32.15 | $32.17 | $32.17 | 159,841 |
| 2024-05-01 | $32.26 | $34.68 | $32.26 | $32.78 | $32.78 | 214,725 |
| 2024-04-30 | $32.10 | $32.55 | $31.95 | $32.10 | $32.10 | 141,390 |
| 2024-04-29 | $32.53 | $32.79 | $32.22 | $32.28 | $32.28 | 99,451 |
| 2024-04-26 | $32.20 | $32.57 | $32.20 | $32.46 | $32.46 | 97,063 |
| 2024-04-25 | $32.75 | $32.75 | $31.99 | $32.28 | $32.28 | 135,877 |
| 2024-04-24 | $32.91 | $33.19 | $32.77 | $33.09 | $33.09 | 99,212 |
| 2024-04-23 | $32.37 | $33.46 | $32.37 | $33.07 | $33.07 | 165,825 |
| 2024-04-22 | $32.52 | $32.82 | $32.27 | $32.31 | $32.31 | 96,302 |
| 2024-04-19 | $32.00 | $32.79 | $32.00 | $32.50 | $32.50 | 139,238 |
| 2024-04-18 | $31.92 | $32.33 | $31.83 | $32.10 | $32.10 | 126,315 |
| 2024-04-17 | $32.35 | $32.58 | $31.89 | $31.91 | $31.91 | 101,037 |
| 2024-04-16 | $31.79 | $32.46 | $31.54 | $32.02 | $32.02 | 84,567 |
| 2024-04-15 | $32.32 | $32.37 | $31.69 | $32.02 | $32.02 | 71,765 |
| 2024-04-12 | $32.22 | $32.53 | $32.12 | $32.12 | $32.12 | 73,244 |
| 2024-04-11 | $32.40 | $32.73 | $32.25 | $32.48 | $32.48 | 90,531 |
| 2024-04-10 | $33.67 | $33.67 | $32.19 | $32.38 | $32.38 | 119,096 |
| 2024-04-09 | $34.00 | $34.25 | $33.88 | $34.11 | $34.11 | 67,984 |
| 2024-04-08 | $33.86 | $34.30 | $33.86 | $33.99 | $33.99 | 92,760 |
| 2024-04-05 | $33.47 | $33.95 | $33.22 | $33.92 | $33.92 | 115,108 |
| 2024-04-04 | $33.67 | $33.97 | $33.14 | $33.16 | $33.16 | 113,220 |
| 2024-04-03 | $33.04 | $33.58 | $32.98 | $33.41 | $33.41 | 75,177 |
| 2024-04-02 | $33.18 | $33.37 | $32.83 | $33.20 | $33.20 | 166,012 |
| 2024-04-01 | $33.56 | $33.56 | $33.03 | $33.39 | $33.39 | 87,896 |
| 2024-03-28 | $33.89 | $34.04 | $33.23 | $33.55 | $33.55 | 179,425 |
| 2024-03-27 | $32.98 | $33.84 | $32.98 | $33.80 | $33.80 | 102,566 |
| 2024-03-26 | $33.29 | $33.29 | $32.70 | $32.71 | $32.71 | 113,191 |
| 2024-03-25 | $33.11 | $33.45 | $32.99 | $33.26 | $33.26 | 83,159 |
| 2024-03-22 | $33.43 | $33.49 | $33.07 | $33.09 | $33.09 | 90,140 |
| 2024-03-21 | $33.10 | $33.74 | $32.98 | $33.31 | $33.31 | 176,757 |
| 2024-03-20 | $32.01 | $33.23 | $31.69 | $32.97 | $32.97 | 138,336 |
| 2024-03-19 | $31.38 | $32.31 | $31.38 | $32.15 | $32.15 | 174,059 |
| 2024-03-18 | $31.15 | $31.98 | $30.84 | $31.22 | $31.22 | 161,428 |
| 2024-03-15 | $30.93 | $31.49 | $30.91 | $31.28 | $31.28 | 335,621 |
| 2024-03-14 | $31.20 | $31.47 | $30.72 | $30.85 | $30.85 | 240,204 |
| 2024-03-13 | $30.92 | $31.33 | $30.88 | $31.14 | $31.14 | 107,915 |
| 2024-03-12 | $30.70 | $31.19 | $30.59 | $31.01 | $31.01 | 92,438 |
| 2024-03-11 | $30.52 | $30.87 | $30.35 | $30.80 | $30.80 | 111,630 |
| 2024-03-08 | $30.94 | $31.22 | $30.32 | $30.45 | $30.45 | 105,702 |
| 2024-03-07 | $30.63 | $31.20 | $30.63 | $30.67 | $30.67 | 164,835 |
| 2024-03-06 | $30.35 | $30.86 | $30.09 | $30.57 | $30.57 | 191,580 |
| 2024-03-05 | $30.88 | $31.25 | $30.17 | $30.26 | $30.26 | 179,024 |
| 2024-03-04 | $30.99 | $31.47 | $30.76 | $31.03 | $31.03 | 189,935 |
| 2024-03-01 | $31.61 | $31.68 | $30.93 | $31.09 | $31.09 | 243,103 |
| 2024-02-29 | $32.01 | $32.40 | $31.39 | $31.76 | $31.76 | 247,849 |
| 2024-02-28 | $32.86 | $33.28 | $31.90 | $31.92 | $31.92 | 227,733 |
| 2024-02-27 | $32.34 | $33.35 | $32.20 | $33.12 | $33.12 | 253,197 |
| 2024-02-26 | $33.24 | $33.53 | $32.12 | $32.15 | $32.15 | 291,546 |
| 2024-02-23 | $34.01 | $34.01 | $33.18 | $33.38 | $33.38 | 204,670 |
| 2024-02-22 | $36.20 | $36.97 | $33.53 | $34.03 | $34.03 | 292,465 |
| 2024-02-21 | $40.25 | $40.44 | $39.93 | $40.12 | $40.12 | 115,241 |
| 2024-02-20 | $39.85 | $40.68 | $39.58 | $40.23 | $40.23 | 201,603 |
| 2024-02-16 | $40.85 | $41.17 | $40.45 | $40.57 | $40.57 | 91,722 |
| 2024-02-15 | $40.45 | $41.17 | $40.30 | $41.16 | $41.16 | 73,363 |
| 2024-02-14 | $40.21 | $40.36 | $39.73 | $40.13 | $40.13 | 59,829 |
| 2024-02-13 | $40.02 | $40.80 | $39.50 | $40.05 | $39.76 | 107,610 |
| 2024-02-12 | $40.98 | $41.41 | $40.95 | $41.13 | $40.83 | 96,855 |
| 2024-02-09 | $40.64 | $41.15 | $40.33 | $40.82 | $40.53 | 86,436 |
| 2024-02-08 | $40.26 | $40.59 | $40.11 | $40.53 | $40.24 | 174,676 |
| 2024-02-07 | $40.58 | $40.66 | $40.04 | $40.18 | $39.89 | 102,858 |
| 2024-02-06 | $40.05 | $40.96 | $40.05 | $40.58 | $40.29 | 76,184 |
| 2024-02-05 | $40.56 | $40.56 | $39.79 | $40.04 | $39.75 | 81,392 |
| 2024-02-02 | $40.72 | $41.24 | $40.70 | $41.00 | $40.71 | 63,978 |
| 2024-02-01 | $40.48 | $41.24 | $40.16 | $41.22 | $40.92 | 79,315 |
| 2024-01-31 | $41.16 | $41.71 | $40.34 | $40.35 | $40.06 | 168,584 |
| 2024-01-30 | $40.47 | $41.49 | $40.47 | $41.22 | $40.92 | 75,710 |
| 2024-01-29 | $40.94 | $41.02 | $40.64 | $40.75 | $40.75 | 82,789 |
| 2024-01-26 | $41.24 | $41.57 | $40.77 | $40.83 | $40.83 | 78,554 |
| 2024-01-25 | $40.63 | $40.94 | $40.16 | $40.93 | $40.93 | 89,038 |
| 2024-01-24 | $40.63 | $40.63 | $40.01 | $40.22 | $40.22 | 75,000 |
| 2024-01-23 | $40.97 | $41.42 | $40.35 | $40.35 | $40.35 | 94,812 |
| 2024-01-22 | $40.00 | $40.82 | $40.00 | $40.64 | $40.64 | 92,148 |
| 2024-01-19 | $39.89 | $39.89 | $39.38 | $39.85 | $39.85 | 86,249 |
| 2024-01-18 | $39.24 | $39.82 | $38.96 | $39.82 | $39.82 | 108,268 |
| 2024-01-17 | $38.76 | $39.17 | $38.67 | $38.95 | $38.95 | 113,996 |
| 2024-01-16 | $38.66 | $39.30 | $38.45 | $39.24 | $39.24 | 72,909 |
| 2024-01-12 | $39.94 | $39.94 | $38.78 | $39.09 | $39.09 | 82,887 |
| 2024-01-11 | $39.00 | $39.61 | $38.63 | $39.50 | $39.50 | 190,083 |
| 2024-01-10 | $38.75 | $39.08 | $38.37 | $39.05 | $39.05 | 87,957 |
| 2024-01-09 | $38.59 | $38.70 | $38.28 | $38.68 | $38.68 | 92,259 |
| 2024-01-08 | $38.99 | $39.09 | $38.63 | $38.98 | $38.98 | 72,752 |
| 2024-01-05 | $38.57 | $39.26 | $38.31 | $38.93 | $38.93 | 95,051 |
| 2024-01-04 | $38.89 | $39.14 | $38.64 | $38.76 | $38.76 | 117,910 |
| 2024-01-03 | $39.56 | $39.56 | $38.69 | $38.75 | $38.75 | 120,555 |
| 2024-01-02 | $39.51 | $40.14 | $39.26 | $39.74 | $39.74 | 90,418 |
| 2023-12-29 | $40.28 | $40.52 | $39.81 | $39.81 | $39.81 | 93,421 |
| 2023-12-28 | $40.30 | $40.53 | $40.16 | $40.21 | $40.21 | 70,091 |
| 2023-12-27 | $40.56 | $40.66 | $40.19 | $40.48 | $40.48 | 68,214 |
| 2023-12-26 | $40.69 | $40.72 | $40.37 | $40.55 | $40.55 | 55,988 |
| 2023-12-22 | $40.90 | $40.92 | $40.23 | $40.40 | $40.40 | 104,141 |
| 2023-12-21 | $40.60 | $40.65 | $40.05 | $40.57 | $40.57 | 116,893 |
| 2023-12-20 | $40.19 | $41.25 | $40.00 | $40.24 | $40.24 | 166,731 |
| 2023-12-19 | $39.80 | $40.50 | $39.80 | $40.44 | $40.44 | 218,659 |
| 2023-12-18 | $40.07 | $40.13 | $38.97 | $39.44 | $39.44 | 198,385 |
| 2023-12-15 | $40.52 | $41.06 | $39.51 | $40.08 | $40.08 | 2,377,758 |
| 2023-12-14 | $39.64 | $40.81 | $39.64 | $40.62 | $40.62 | 390,971 |
| 2023-12-13 | $37.73 | $39.11 | $37.38 | $39.05 | $39.05 | 391,927 |
| 2023-12-12 | $37.21 | $37.75 | $36.92 | $37.64 | $37.64 | 219,425 |
| 2023-12-11 | $36.66 | $37.33 | $36.66 | $37.28 | $37.28 | 161,386 |
| 2023-12-08 | $37.07 | $37.25 | $36.54 | $36.58 | $36.58 | 89,101 |
| 2023-12-07 | $36.91 | $37.27 | $36.26 | $37.19 | $37.19 | 139,626 |
| 2023-12-06 | $37.25 | $37.44 | $36.83 | $36.84 | $36.84 | 110,052 |
| 2023-12-05 | $37.59 | $37.79 | $36.82 | $36.94 | $36.94 | 202,670 |
| 2023-12-04 | $36.52 | $37.59 | $36.52 | $37.59 | $37.59 | 145,657 |
| 2023-12-01 | $35.90 | $36.57 | $35.63 | $36.47 | $36.47 | 180,668 |
| 2023-11-30 | $35.43 | $36.00 | $35.08 | $35.97 | $35.97 | 175,970 |
| 2023-11-29 | $35.91 | $36.06 | $35.46 | $35.59 | $35.59 | 131,377 |
| 2023-11-28 | $35.55 | $35.86 | $35.00 | $35.58 | $35.58 | 207,088 |
| 2023-11-27 | $35.64 | $35.87 | $35.30 | $35.53 | $35.53 | 315,941 |
| 2023-11-24 | $35.85 | $35.89 | $35.60 | $35.70 | $35.70 | 52,297 |
| 2023-11-22 | $35.66 | $35.83 | $35.46 | $35.67 | $35.67 | 61,108 |
| 2023-11-21 | $35.69 | $36.07 | $35.15 | $35.38 | $35.38 | 100,679 |
| 2023-11-20 | $35.32 | $35.91 | $35.00 | $35.84 | $35.84 | 185,847 |
| 2023-11-17 | $35.27 | $35.52 | $34.91 | $35.32 | $35.32 | 217,305 |
| 2023-11-16 | $35.69 | $35.69 | $34.90 | $35.00 | $35.00 | 187,052 |
| 2023-11-15 | $35.22 | $36.17 | $35.22 | $35.81 | $35.81 | 271,223 |
| 2023-11-14 | $35.91 | $36.13 | $35.27 | $35.46 | $35.46 | 157,054 |
| 2023-11-13 | $35.23 | $35.64 | $34.84 | $35.34 | $35.05 | 168,176 |
| 2023-11-10 | $34.28 | $35.60 | $33.56 | $35.22 | $34.93 | 222,104 |
| 2023-11-09 | $35.41 | $35.41 | $35.00 | $35.23 | $34.94 | 177,217 |
| 2023-11-08 | $35.65 | $35.65 | $34.92 | $35.12 | $34.84 | 272,641 |
| 2023-11-07 | $35.85 | $35.85 | $35.43 | $35.65 | $35.36 | 182,644 |
| 2023-11-06 | $35.69 | $36.04 | $35.29 | $36.04 | $35.75 | 137,089 |
| 2023-11-03 | $36.17 | $36.51 | $35.70 | $35.90 | $35.90 | 108,100 |
| 2023-11-02 | $35.73 | $35.79 | $34.91 | $35.72 | $35.72 | 237,006 |
| 2023-11-01 | $34.98 | $35.54 | $34.53 | $35.54 | $35.54 | 176,205 |
| 2023-10-31 | $34.86 | $35.08 | $34.42 | $34.93 | $34.93 | 179,002 |
| 2023-10-30 | $33.46 | $34.74 | $33.44 | $34.65 | $34.65 | 190,246 |
| 2023-10-27 | $30.76 | $33.46 | $30.15 | $33.21 | $33.21 | 359,451 |
| 2023-10-26 | $31.88 | $32.34 | $31.64 | $31.92 | $31.92 | 209,863 |
| 2023-10-25 | $31.42 | $31.73 | $31.28 | $31.65 | $31.65 | 204,005 |
| 2023-10-24 | $31.97 | $31.97 | $31.35 | $31.56 | $31.56 | 138,796 |
| 2023-10-23 | $32.34 | $32.51 | $31.78 | $31.86 | $31.86 | 75,278 |
| 2023-10-20 | $32.39 | $32.84 | $32.37 | $32.39 | $32.39 | 151,404 |
| 2023-10-19 | $32.55 | $32.65 | $31.83 | $32.10 | $32.10 | 177,197 |
| 2023-10-18 | $32.67 | $32.85 | $32.31 | $32.44 | $32.44 | 199,345 |
| 2023-10-17 | $32.21 | $33.04 | $32.16 | $32.80 | $32.80 | 477,932 |
| 2023-10-16 | $32.27 | $32.56 | $32.21 | $32.22 | $32.22 | 98,937 |
| 2023-10-13 | $32.57 | $32.65 | $31.91 | $32.11 | $32.11 | 97,648 |
| 2023-10-12 | $32.64 | $32.71 | $32.07 | $32.51 | $32.51 | 175,274 |
| 2023-10-11 | $33.00 | $33.10 | $32.25 | $32.67 | $32.67 | 147,802 |
| 2023-10-10 | $33.31 | $33.51 | $32.86 | $32.93 | $32.93 | 113,122 |
| 2023-10-09 | $32.74 | $33.21 | $32.62 | $33.09 | $33.09 | 85,205 |
| 2023-10-06 | $32.98 | $33.23 | $32.67 | $32.84 | $32.84 | 84,577 |
| 2023-10-05 | $33.46 | $33.50 | $33.06 | $33.20 | $33.20 | 96,103 |
| 2023-10-04 | $33.03 | $33.54 | $32.84 | $33.50 | $33.50 | 83,708 |
| 2023-10-03 | $33.21 | $33.21 | $32.90 | $33.07 | $33.07 | 98,879 |
| 2023-10-02 | $33.39 | $33.59 | $33.10 | $33.35 | $33.35 | 102,194 |
| 2023-09-29 | $33.94 | $33.94 | $33.33 | $33.62 | $33.62 | 127,092 |
| 2023-09-28 | $33.23 | $33.92 | $33.23 | $33.79 | $33.79 | 129,956 |
| 2023-09-27 | $32.91 | $33.77 | $32.91 | $33.30 | $33.30 | 91,035 |
| 2023-09-26 | $33.01 | $33.13 | $32.68 | $32.84 | $32.84 | 140,733 |
| 2023-09-25 | $33.21 | $33.48 | $33.05 | $33.11 | $33.11 | 95,405 |
| 2023-09-22 | $33.79 | $33.83 | $33.21 | $33.21 | $33.21 | 99,116 |
| 2023-09-21 | $33.89 | $34.32 | $33.72 | $33.76 | $33.76 | 77,567 |
| 2023-09-20 | $34.45 | $34.97 | $34.22 | $34.26 | $34.26 | 84,444 |
| 2023-09-19 | $33.78 | $34.35 | $33.58 | $34.23 | $34.23 | 147,832 |
| 2023-09-18 | $33.82 | $34.36 | $33.55 | $33.66 | $33.66 | 291,173 |
| 2023-09-15 | $34.50 | $34.75 | $33.65 | $33.81 | $33.81 | 557,719 |
| 2023-09-14 | $34.21 | $34.53 | $34.08 | $34.45 | $34.45 | 234,330 |
| 2023-09-13 | $34.32 | $34.50 | $33.49 | $33.91 | $33.91 | 147,908 |
| 2023-09-12 | $34.70 | $34.95 | $34.27 | $34.32 | $34.32 | 124,182 |
| 2023-09-11 | $35.23 | $35.23 | $34.56 | $34.81 | $34.81 | 104,925 |
| 2023-09-08 | $35.08 | $35.27 | $34.65 | $34.94 | $34.94 | 111,516 |
| 2023-09-07 | $36.36 | $36.46 | $34.85 | $35.26 | $35.26 | 143,356 |
| 2023-09-06 | $36.70 | $36.86 | $36.28 | $36.46 | $36.46 | 90,102 |
| 2023-09-05 | $37.93 | $37.93 | $36.56 | $36.59 | $36.59 | 119,140 |
| 2023-09-01 | $37.16 | $38.13 | $37.16 | $37.91 | $37.91 | 101,992 |
| 2023-08-31 | $36.85 | $37.28 | $36.85 | $37.03 | $37.03 | 106,890 |
| 2023-08-30 | $36.67 | $37.18 | $36.58 | $36.71 | $36.71 | 92,437 |
| 2023-08-29 | $36.64 | $36.81 | $36.19 | $36.57 | $36.57 | 74,953 |
| 2023-08-28 | $37.10 | $37.36 | $36.70 | $36.72 | $36.72 | 53,244 |
| 2023-08-25 | $36.83 | $37.29 | $36.50 | $36.92 | $36.92 | 88,580 |
| 2023-08-24 | $36.88 | $37.16 | $36.53 | $36.54 | $36.54 | 97,160 |
| 2023-08-23 | $36.80 | $37.09 | $36.68 | $37.09 | $37.09 | 79,308 |
| 2023-08-22 | $36.55 | $36.95 | $36.44 | $36.63 | $36.63 | 94,321 |
| 2023-08-21 | $35.58 | $36.62 | $35.58 | $36.55 | $36.55 | 107,109 |
| 2023-08-18 | $35.43 | $35.76 | $35.43 | $35.57 | $35.57 | 252,652 |
| 2023-08-17 | $36.15 | $36.22 | $35.59 | $35.67 | $35.67 | 58,159 |
| 2023-08-16 | $36.27 | $36.61 | $35.86 | $36.03 | $36.03 | 74,335 |
| 2023-08-15 | $36.43 | $36.87 | $36.07 | $36.40 | $36.40 | 89,043 |
| 2023-08-14 | $36.80 | $36.80 | $36.36 | $36.68 | $36.68 | 81,395 |
| 2023-08-11 | $37.14 | $37.51 | $37.02 | $37.11 | $36.82 | 62,835 |
| 2023-08-10 | $37.49 | $37.88 | $36.92 | $37.46 | $37.17 | 77,867 |
| 2023-08-09 | $37.61 | $37.94 | $37.25 | $37.46 | $37.17 | 58,667 |
| 2023-08-08 | $38.28 | $38.41 | $37.36 | $37.64 | $37.34 | 53,497 |
| 2023-08-07 | $38.23 | $38.87 | $38.16 | $38.70 | $38.40 | 110,227 |
| 2023-08-04 | $36.76 | $38.50 | $36.65 | $38.31 | $38.31 | 140,478 |
| 2023-08-03 | $36.41 | $36.91 | $35.70 | $36.59 | $36.59 | 199,052 |
| 2023-08-02 | $36.98 | $37.73 | $35.33 | $36.80 | $36.80 | 136,659 |
| 2023-08-01 | $37.94 | $39.09 | $37.92 | $38.94 | $38.94 | 78,145 |
| 2023-07-31 | $37.60 | $38.22 | $37.60 | $38.17 | $38.17 | 94,164 |
| 2023-07-28 | $37.84 | $38.00 | $37.43 | $37.53 | $37.53 | 37,996 |
| 2023-07-27 | $38.38 | $38.46 | $37.50 | $37.60 | $37.60 | 58,379 |
| 2023-07-26 | $38.24 | $38.60 | $38.13 | $38.32 | $38.32 | 49,968 |
| 2023-07-25 | $37.96 | $38.47 | $37.95 | $38.45 | $38.45 | 48,547 |
| 2023-07-24 | $37.73 | $38.18 | $37.73 | $38.12 | $38.12 | 41,469 |
| 2023-07-21 | $38.41 | $38.41 | $37.68 | $37.72 | $37.72 | 72,572 |
| 2023-07-20 | $37.84 | $38.27 | $37.66 | $38.24 | $38.24 | 41,106 |
| 2023-07-19 | $37.89 | $38.21 | $37.60 | $37.94 | $37.94 | 47,342 |
| 2023-07-18 | $37.98 | $38.66 | $37.72 | $37.88 | $37.88 | 42,251 |
| 2023-07-17 | $38.18 | $38.42 | $38.05 | $38.10 | $38.10 | 46,077 |
| 2023-07-14 | $38.16 | $38.39 | $37.50 | $38.31 | $38.31 | 55,262 |
| 2023-07-13 | $37.97 | $38.20 | $37.55 | $38.16 | $38.16 | 66,214 |
| 2023-07-12 | $37.76 | $38.25 | $37.74 | $37.97 | $37.97 | 61,700 |
| 2023-07-11 | $37.15 | $37.68 | $37.12 | $37.50 | $37.50 | 58,165 |
| 2023-07-10 | $37.26 | $37.67 | $36.88 | $37.03 | $37.03 | 54,875 |
| 2023-07-07 | $37.02 | $37.78 | $37.02 | $37.35 | $37.35 | 87,624 |
| 2023-07-06 | $36.73 | $37.01 | $36.47 | $36.92 | $36.92 | 80,284 |
| 2023-07-05 | $37.92 | $37.92 | $36.85 | $36.86 | $36.86 | 68,367 |
| 2023-07-03 | $37.49 | $37.97 | $37.49 | $37.97 | $37.97 | 36,100 |
| 2023-06-30 | $38.11 | $38.11 | $37.51 | $37.52 | $37.52 | 73,431 |
| 2023-06-29 | $37.70 | $38.16 | $37.41 | $37.86 | $37.86 | 50,804 |
| 2023-06-28 | $37.15 | $37.68 | $37.09 | $37.56 | $37.56 | 55,878 |
| 2023-06-27 | $36.65 | $37.25 | $36.49 | $37.13 | $37.13 | 75,284 |
| 2023-06-26 | $36.10 | $36.94 | $36.10 | $36.48 | $36.48 | 82,173 |
| 2023-06-23 | $36.53 | $36.92 | $35.95 | $36.09 | $36.09 | 173,469 |
| 2023-06-22 | $37.19 | $37.40 | $36.64 | $37.09 | $37.09 | 91,785 |
| 2023-06-21 | $36.94 | $37.36 | $36.72 | $37.21 | $37.21 | 59,462 |
| 2023-06-20 | $36.58 | $37.15 | $36.58 | $36.99 | $36.99 | 68,276 |
| 2023-06-16 | $37.44 | $37.44 | $36.64 | $36.95 | $36.95 | 240,308 |
| 2023-06-15 | $36.67 | $37.26 | $36.64 | $37.21 | $37.21 | 89,356 |
| 2023-06-14 | $37.01 | $37.33 | $36.83 | $36.85 | $36.85 | 84,133 |
| 2023-06-13 | $37.30 | $37.49 | $36.78 | $36.84 | $36.84 | 88,578 |
| 2023-06-12 | $37.35 | $37.60 | $36.48 | $37.14 | $37.14 | 132,301 |
| 2023-06-09 | $37.04 | $37.50 | $36.58 | $37.39 | $37.39 | 70,762 |
| 2023-06-08 | $37.48 | $37.63 | $36.92 | $37.05 | $37.05 | 63,273 |
| 2023-06-07 | $36.75 | $37.83 | $36.75 | $37.72 | $37.72 | 93,888 |
| 2023-06-06 | $35.95 | $37.04 | $35.92 | $36.79 | $36.79 | 104,855 |
| 2023-06-05 | $36.93 | $36.93 | $35.90 | $35.95 | $35.95 | 65,400 |
| 2023-06-02 | $35.96 | $37.37 | $35.65 | $37.12 | $37.12 | 147,266 |
| 2023-06-01 | $35.40 | $35.99 | $34.82 | $35.81 | $35.81 | 87,508 |
| 2023-05-31 | $35.79 | $35.98 | $34.65 | $35.32 | $35.32 | 95,834 |
| 2023-05-30 | $37.13 | $37.13 | $35.97 | $36.08 | $36.08 | 51,936 |
| 2023-05-26 | $36.26 | $37.08 | $36.26 | $37.05 | $37.05 | 92,291 |
| 2023-05-25 | $36.33 | $36.57 | $35.57 | $36.31 | $36.31 | 56,181 |
| 2023-05-24 | $37.26 | $37.26 | $36.37 | $36.71 | $36.71 | 59,315 |
| 2023-05-23 | $37.08 | $37.69 | $36.90 | $37.35 | $37.35 | 99,559 |
| 2023-05-22 | $37.12 | $37.28 | $36.95 | $37.18 | $37.18 | 76,154 |
| 2023-05-19 | $37.33 | $37.40 | $36.67 | $37.05 | $37.05 | 62,983 |
| 2023-05-18 | $36.40 | $37.11 | $36.24 | $37.03 | $37.03 | 58,932 |
| 2023-05-17 | $35.86 | $36.59 | $35.65 | $36.49 | $36.49 | 79,347 |
| 2023-05-16 | $35.62 | $35.76 | $35.31 | $35.58 | $35.58 | 57,108 |
| 2023-05-15 | $36.06 | $36.25 | $35.69 | $35.87 | $35.87 | 64,595 |
| 2023-05-12 | $36.06 | $36.39 | $35.61 | $35.91 | $35.91 | 47,532 |
| 2023-05-11 | $36.14 | $36.26 | $35.77 | $36.23 | $35.94 | 50,426 |
| 2023-05-10 | $37.00 | $37.02 | $35.80 | $36.38 | $36.09 | 68,300 |
| 2023-05-09 | $36.64 | $36.99 | $36.44 | $36.49 | $36.20 | 68,206 |
| 2023-05-08 | $37.04 | $37.18 | $36.47 | $36.74 | $36.45 | 68,127 |
| 2023-05-05 | $36.40 | $37.15 | $36.08 | $36.89 | $36.59 | 145,579 |
| 2023-05-04 | $35.58 | $36.38 | $35.10 | $35.73 | $35.44 | 161,841 |
| 2023-05-03 | $35.47 | $36.06 | $34.79 | $35.67 | $35.38 | 141,254 |
| 2023-05-02 | $36.03 | $36.03 | $34.94 | $35.68 | $35.39 | 82,129 |
| 2023-05-01 | $35.88 | $36.68 | $35.88 | $36.28 | $35.99 | 51,970 |
| 2023-04-28 | $35.68 | $36.18 | $35.56 | $36.01 | $35.72 | 144,677 |
| 2023-04-27 | $35.29 | $35.78 | $35.05 | $35.73 | $35.44 | 48,085 |
| 2023-04-26 | $35.65 | $35.70 | $35.06 | $35.29 | $35.01 | 131,741 |
| 2023-04-25 | $36.09 | $36.28 | $35.70 | $35.82 | $35.53 | 79,364 |
| 2023-04-24 | $36.24 | $36.89 | $36.14 | $36.42 | $36.13 | 111,144 |
| 2023-04-21 | $36.00 | $36.56 | $35.86 | $36.29 | $36.29 | 87,731 |
| 2023-04-20 | $35.57 | $35.98 | $35.32 | $35.89 | $35.89 | 84,163 |
| 2023-04-19 | $35.96 | $36.20 | $35.85 | $35.96 | $35.96 | 59,492 |
| 2023-04-18 | $36.31 | $36.45 | $35.69 | $36.16 | $36.16 | 87,251 |
| 2023-04-17 | $36.21 | $36.49 | $35.94 | $36.24 | $36.24 | 45,149 |
| 2023-04-14 | $36.44 | $36.79 | $35.96 | $36.23 | $36.23 | 68,648 |
| 2023-04-13 | $36.35 | $36.69 | $36.03 | $36.47 | $36.47 | 63,922 |
| 2023-04-12 | $36.69 | $36.70 | $36.01 | $36.20 | $36.20 | 59,820 |
| 2023-04-11 | $36.31 | $36.88 | $36.31 | $36.48 | $36.48 | 89,636 |
| 2023-04-10 | $35.29 | $36.16 | $35.29 | $35.99 | $35.99 | 125,069 |
| 2023-04-06 | $35.92 | $35.96 | $35.30 | $35.30 | $35.30 | 71,847 |
| 2023-04-05 | $35.82 | $35.88 | $35.45 | $35.82 | $35.82 | 74,485 |
| 2023-04-04 | $36.85 | $36.85 | $35.81 | $36.03 | $36.03 | 71,491 |
| 2023-04-03 | $36.78 | $37.13 | $36.49 | $36.58 | $36.58 | 117,489 |
| 2023-03-31 | $36.38 | $37.01 | $36.36 | $36.91 | $36.91 | 152,260 |
| 2023-03-30 | $36.61 | $36.80 | $35.98 | $36.15 | $36.15 | 45,762 |
| 2023-03-29 | $36.47 | $36.58 | $36.29 | $36.37 | $36.37 | 80,520 |
| 2023-03-28 | $35.88 | $36.27 | $35.80 | $36.15 | $36.15 | 100,541 |
| 2023-03-27 | $35.70 | $36.14 | $35.62 | $35.99 | $35.99 | 82,906 |
| 2023-03-24 | $34.77 | $35.74 | $34.72 | $35.70 | $35.70 | 81,283 |
| 2023-03-23 | $35.53 | $35.88 | $34.87 | $35.00 | $35.00 | 95,396 |
| 2023-03-22 | $36.32 | $36.40 | $35.32 | $35.32 | $35.32 | 150,879 |
| 2023-03-21 | $36.02 | $36.71 | $36.00 | $36.34 | $36.34 | 218,358 |
| 2023-03-20 | $35.22 | $35.82 | $35.22 | $35.48 | $35.48 | 152,654 |
| 2023-03-17 | $35.79 | $35.79 | $34.63 | $34.78 | $34.78 | 865,710 |
| 2023-03-16 | $34.86 | $36.30 | $34.86 | $35.98 | $35.98 | 157,263 |
| 2023-03-15 | $34.76 | $35.53 | $34.49 | $35.34 | $35.34 | 208,758 |
| 2023-03-14 | $35.72 | $35.87 | $34.99 | $35.49 | $35.49 | 228,147 |
| 2023-03-13 | $36.41 | $36.41 | $34.44 | $35.03 | $35.03 | 188,721 |
| 2023-03-10 | $38.35 | $38.35 | $36.98 | $37.28 | $37.28 | 102,002 |
| 2023-03-09 | $38.72 | $38.76 | $38.07 | $38.56 | $38.56 | 88,687 |
| 2023-03-08 | $38.22 | $38.87 | $37.95 | $38.77 | $38.77 | 109,881 |
| 2023-03-07 | $38.21 | $38.53 | $37.73 | $38.09 | $38.09 | 107,278 |
| 2023-03-06 | $39.48 | $39.48 | $37.87 | $38.29 | $38.29 | 120,538 |
| 2023-03-03 | $40.09 | $40.09 | $39.05 | $39.38 | $39.38 | 94,523 |
| 2023-03-02 | $39.17 | $39.89 | $39.00 | $39.83 | $39.83 | 97,683 |
| 2023-03-01 | $38.94 | $39.92 | $38.88 | $39.54 | $39.54 | 113,308 |
| 2023-02-28 | $38.59 | $39.03 | $38.22 | $38.97 | $38.97 | 135,853 |
| 2023-02-27 | $39.50 | $39.86 | $38.58 | $38.71 | $38.71 | 62,493 |
| 2023-02-24 | $38.89 | $39.28 | $38.51 | $39.22 | $39.22 | 84,847 |
| 2023-02-23 | $40.48 | $40.48 | $38.32 | $39.45 | $39.45 | 99,184 |
| 2023-02-22 | $40.48 | $41.97 | $39.71 | $40.75 | $40.75 | 197,141 |
| 2023-02-21 | $40.72 | $40.92 | $39.80 | $39.87 | $39.87 | 111,903 |
| 2023-02-17 | $40.95 | $41.29 | $40.60 | $41.17 | $41.17 | 83,925 |
| 2023-02-16 | $40.14 | $40.77 | $40.01 | $40.74 | $40.74 | 110,365 |
| 2023-02-15 | $39.64 | $40.60 | $39.62 | $40.60 | $40.60 | 89,364 |
| 2023-02-14 | $40.41 | $40.50 | $39.74 | $39.78 | $39.78 | 67,571 |
| 2023-02-13 | $40.64 | $40.95 | $40.33 | $40.91 | $40.91 | 104,043 |
| 2023-02-10 | $40.16 | $41.03 | $40.16 | $40.90 | $40.90 | 80,400 |
| 2023-02-09 | $40.83 | $41.40 | $40.35 | $40.59 | $40.59 | 73,064 |
| 2023-02-08 | $40.93 | $41.09 | $40.52 | $40.59 | $40.59 | 59,899 |
| 2023-02-07 | $40.90 | $41.44 | $40.45 | $41.24 | $41.24 | 79,684 |
| 2023-02-06 | $41.38 | $41.70 | $40.93 | $41.22 | $41.22 | 63,633 |
| 2023-02-03 | $41.11 | $42.42 | $41.09 | $41.72 | $41.72 | 158,834 |
| 2023-02-02 | $40.97 | $41.54 | $40.91 | $41.37 | $41.37 | 159,725 |
| 2023-02-01 | $40.29 | $41.20 | $39.96 | $40.79 | $40.79 | 86,909 |
| 2023-01-31 | $38.93 | $40.49 | $38.93 | $40.46 | $40.46 | 120,391 |
| 2023-01-30 | $38.46 | $39.04 | $38.46 | $38.80 | $38.80 | 51,039 |
| 2023-01-27 | $38.67 | $39.06 | $38.40 | $38.67 | $38.67 | 81,348 |
| 2023-01-26 | $38.54 | $38.74 | $38.41 | $38.69 | $38.69 | 37,163 |
| 2023-01-25 | $37.80 | $38.47 | $37.80 | $38.32 | $38.32 | 36,043 |
| 2023-01-24 | $37.78 | $38.21 | $37.21 | $38.08 | $38.08 | 63,272 |
| 2023-01-23 | $37.35 | $38.21 | $37.35 | $37.89 | $37.89 | 46,295 |
| 2023-01-20 | $37.08 | $37.40 | $36.82 | $37.37 | $37.37 | 46,100 |
| 2023-01-19 | $36.74 | $37.11 | $36.25 | $36.97 | $36.97 | 47,279 |
| 2023-01-18 | $37.55 | $37.72 | $36.84 | $36.93 | $36.93 | 130,919 |
| 2023-01-17 | $37.64 | $37.80 | $37.26 | $37.38 | $37.38 | 55,394 |
| 2023-01-13 | $37.20 | $37.54 | $36.90 | $37.43 | $37.43 | 63,700 |
| 2023-01-12 | $36.82 | $37.50 | $36.51 | $37.45 | $37.45 | 53,743 |
| 2023-01-11 | $36.47 | $36.79 | $35.96 | $36.59 | $36.59 | 61,449 |
| 2023-01-10 | $35.96 | $36.37 | $35.64 | $36.23 | $36.23 | 62,573 |
| 2023-01-09 | $36.32 | $36.84 | $35.84 | $36.00 | $36.00 | 52,539 |
| 2023-01-06 | $35.35 | $36.51 | $35.16 | $36.14 | $36.14 | 67,068 |
| 2023-01-05 | $35.49 | $35.49 | $34.94 | $35.11 | $35.11 | 57,606 |
| 2023-01-04 | $35.52 | $36.11 | $35.21 | $35.48 | $35.48 | 119,495 |
| 2023-01-03 | $35.10 | $35.68 | $34.83 | $35.17 | $35.17 | 130,178 |
| 2022-12-30 | $34.96 | $35.15 | $34.74 | $34.80 | $34.80 | 69,338 |
| 2022-12-29 | $34.78 | $35.28 | $34.70 | $34.94 | $34.94 | 146,436 |
| 2022-12-28 | $35.17 | $35.44 | $34.58 | $34.61 | $34.61 | 43,568 |
| 2022-12-27 | $35.15 | $35.57 | $34.90 | $35.19 | $35.19 | 44,947 |
| 2022-12-23 | $34.61 | $35.17 | $34.61 | $35.03 | $35.03 | 48,814 |
| 2022-12-22 | $35.34 | $35.34 | $34.07 | $34.70 | $34.70 | 73,979 |
| 2022-12-21 | $35.24 | $35.91 | $35.16 | $35.65 | $35.65 | 84,358 |
| 2022-12-20 | $34.56 | $35.21 | $34.29 | $35.06 | $35.06 | 80,233 |
| 2022-12-19 | $34.87 | $35.09 | $34.56 | $34.69 | $34.69 | 82,458 |
| 2022-12-16 | $35.37 | $35.51 | $34.64 | $34.79 | $34.79 | 326,706 |
| 2022-12-15 | $35.89 | $35.89 | $35.18 | $35.50 | $35.50 | 98,698 |
| 2022-12-14 | $36.42 | $37.14 | $35.89 | $36.16 | $36.16 | 104,856 |
| 2022-12-13 | $37.27 | $37.65 | $36.44 | $36.49 | $36.49 | 204,947 |
| 2022-12-12 | $36.41 | $36.49 | $35.73 | $36.44 | $36.44 | 115,362 |
| 2022-12-09 | $36.26 | $36.99 | $36.26 | $36.30 | $36.30 | 51,513 |
| 2022-12-08 | $36.58 | $36.80 | $35.85 | $36.53 | $36.53 | 97,926 |
| 2022-12-07 | $37.68 | $37.86 | $36.83 | $36.83 | $36.83 | 92,546 |
| 2022-12-06 | $37.80 | $37.83 | $37.30 | $37.67 | $37.67 | 100,988 |
| 2022-12-05 | $38.61 | $38.61 | $37.70 | $37.82 | $37.82 | 75,767 |
| 2022-12-02 | $38.34 | $39.13 | $38.06 | $38.76 | $38.76 | 86,006 |
| 2022-12-01 | $38.51 | $39.64 | $38.49 | $38.96 | $38.96 | 119,670 |
| 2022-11-30 | $37.81 | $38.47 | $37.08 | $38.41 | $38.41 | 114,045 |
| 2022-11-29 | $37.98 | $38.36 | $37.72 | $37.79 | $37.79 | 51,629 |
| 2022-11-28 | $38.75 | $38.75 | $38.03 | $38.05 | $38.05 | 51,295 |
| 2022-11-25 | $39.39 | $39.44 | $38.99 | $38.99 | $38.99 | 40,780 |
| 2022-11-23 | $39.37 | $39.37 | $38.91 | $39.21 | $39.21 | 46,759 |
| 2022-11-22 | $39.02 | $39.51 | $38.70 | $39.43 | $39.43 | 78,980 |
| 2022-11-21 | $39.08 | $39.28 | $38.44 | $38.69 | $38.69 | 135,734 |
| 2022-11-18 | $39.07 | $39.22 | $38.53 | $39.20 | $39.20 | 315,858 |
| 2022-11-17 | $38.56 | $38.68 | $37.98 | $38.59 | $38.59 | 98,113 |
| 2022-11-16 | $40.55 | $40.55 | $38.89 | $39.08 | $39.08 | 100,703 |
| 2022-11-15 | $40.32 | $40.93 | $40.13 | $40.72 | $40.72 | 174,403 |
| 2022-11-14 | $39.57 | $40.72 | $39.57 | $40.32 | $40.32 | 174,185 |
| 2022-11-11 | $39.78 | $40.58 | $39.75 | $40.21 | $39.94 | 174,171 |
| 2022-11-10 | $38.00 | $40.10 | $37.75 | $40.00 | $39.73 | 258,971 |
| 2022-11-09 | $36.58 | $37.45 | $36.39 | $37.42 | $37.17 | 137,685 |
| 2022-11-08 | $36.66 | $37.11 | $36.45 | $36.88 | $36.63 | 170,155 |
| 2022-11-07 | $37.01 | $37.01 | $36.23 | $36.52 | $36.28 | 82,593 |
| 2022-11-04 | $36.51 | $36.93 | $35.86 | $36.75 | $36.75 | 101,572 |
| 2022-11-03 | $36.10 | $36.51 | $35.81 | $36.14 | $36.14 | 92,931 |
| 2022-11-02 | $37.11 | $37.62 | $36.36 | $36.49 | $36.49 | 177,457 |
| 2022-11-01 | $38.06 | $38.06 | $37.14 | $37.45 | $37.45 | 101,386 |
| 2022-10-31 | $38.14 | $38.73 | $37.70 | $37.93 | $37.93 | 132,666 |
| 2022-10-28 | $37.60 | $39.12 | $37.60 | $38.60 | $38.60 | 165,389 |
| 2022-10-27 | $36.47 | $37.96 | $36.32 | $37.02 | $37.02 | 146,551 |
| 2022-10-26 | $36.95 | $37.34 | $36.08 | $36.25 | $36.25 | 123,824 |
| 2022-10-25 | $36.28 | $36.87 | $36.05 | $36.53 | $36.53 | 107,945 |
| 2022-10-24 | $35.99 | $36.54 | $35.25 | $36.28 | $36.28 | 140,940 |
| 2022-10-21 | $35.77 | $36.01 | $35.08 | $35.71 | $35.71 | 123,938 |
| 2022-10-20 | $35.66 | $36.06 | $35.04 | $35.38 | $35.38 | 95,649 |
| 2022-10-19 | $35.86 | $36.08 | $35.48 | $35.96 | $35.96 | 112,627 |
| 2022-10-18 | $36.07 | $36.55 | $35.56 | $35.86 | $35.86 | 105,232 |
| 2022-10-17 | $35.54 | $35.78 | $34.89 | $35.74 | $35.74 | 107,186 |
| 2022-10-14 | $35.67 | $35.74 | $34.65 | $34.95 | $34.95 | 100,803 |
| 2022-10-13 | $34.00 | $35.40 | $33.71 | $35.26 | $35.26 | 123,341 |
| 2022-10-12 | $34.20 | $34.73 | $33.84 | $34.53 | $34.53 | 93,290 |
| 2022-10-11 | $33.50 | $34.53 | $33.50 | $34.09 | $34.09 | 107,350 |
| 2022-10-10 | $33.35 | $33.78 | $33.28 | $33.62 | $33.62 | 86,579 |
| 2022-10-07 | $33.60 | $33.60 | $33.02 | $33.50 | $33.50 | 100,974 |
| 2022-10-06 | $33.65 | $33.97 | $33.46 | $33.63 | $33.63 | 70,073 |
| 2022-10-05 | $34.30 | $34.37 | $33.61 | $33.79 | $33.79 | 110,957 |
| 2022-10-04 | $33.74 | $34.78 | $33.55 | $34.19 | $34.19 | 111,549 |
| 2022-10-03 | $33.00 | $33.42 | $32.74 | $33.41 | $33.41 | 99,535 |
| 2022-09-30 | $32.54 | $33.19 | $32.19 | $32.50 | $32.50 | 136,592 |
| 2022-09-29 | $32.45 | $32.50 | $31.80 | $32.49 | $32.49 | 110,880 |
| 2022-09-28 | $32.72 | $33.50 | $32.44 | $33.11 | $33.11 | 151,567 |
| 2022-09-27 | $31.95 | $32.81 | $31.95 | $32.60 | $32.60 | 96,838 |
| 2022-09-26 | $31.98 | $32.56 | $31.61 | $32.18 | $32.18 | 202,488 |
| 2022-09-23 | $32.83 | $32.83 | $32.13 | $32.51 | $32.51 | 99,942 |
| 2022-09-22 | $33.18 | $33.24 | $32.52 | $33.13 | $33.13 | 107,532 |
| 2022-09-21 | $33.73 | $34.21 | $33.40 | $33.44 | $33.44 | 127,735 |
| 2022-09-20 | $34.07 | $34.07 | $33.10 | $33.54 | $33.54 | 143,145 |
| 2022-09-19 | $34.35 | $35.00 | $34.35 | $34.67 | $34.67 | 94,425 |
| 2022-09-16 | $33.88 | $34.56 | $33.19 | $34.37 | $34.37 | 376,626 |
| 2022-09-15 | $34.47 | $35.00 | $33.99 | $34.20 | $34.20 | 131,333 |
| 2022-09-14 | $35.26 | $35.26 | $34.40 | $34.70 | $34.70 | 82,792 |
| 2022-09-13 | $36.02 | $36.37 | $35.24 | $35.37 | $35.37 | 85,484 |
| 2022-09-12 | $35.68 | $36.59 | $35.68 | $36.50 | $36.50 | 89,904 |
| 2022-09-09 | $35.00 | $35.63 | $34.63 | $35.61 | $35.61 | 89,534 |
| 2022-09-08 | $35.63 | $35.98 | $34.59 | $34.61 | $34.61 | 68,513 |
| 2022-09-07 | $35.53 | $35.91 | $35.21 | $35.81 | $35.81 | 108,519 |
| 2022-09-06 | $36.05 | $36.62 | $35.37 | $35.74 | $35.74 | 128,715 |
| 2022-09-02 | $37.06 | $37.53 | $36.17 | $36.34 | $36.34 | 71,138 |
| 2022-09-01 | $36.71 | $37.45 | $36.50 | $37.18 | $37.18 | 105,220 |
| 2022-08-31 | $38.85 | $39.17 | $36.34 | $36.70 | $36.70 | 193,248 |
| 2022-08-30 | $38.62 | $39.27 | $38.46 | $39.02 | $39.02 | 165,624 |
| 2022-08-29 | $37.94 | $38.62 | $37.88 | $38.43 | $38.43 | 93,887 |
| 2022-08-26 | $39.13 | $39.13 | $37.89 | $38.12 | $38.12 | 88,741 |
| 2022-08-25 | $38.57 | $39.18 | $38.37 | $39.18 | $39.18 | 110,751 |
| 2022-08-24 | $39.34 | $39.74 | $38.33 | $38.65 | $38.65 | 112,183 |
| 2022-08-23 | $39.70 | $40.35 | $39.06 | $39.08 | $39.08 | 137,596 |
| 2022-08-22 | $40.84 | $40.84 | $39.51 | $39.78 | $39.78 | 72,596 |
| 2022-08-19 | $41.38 | $41.79 | $40.70 | $41.35 | $41.35 | 195,296 |
| 2022-08-18 | $41.06 | $41.67 | $40.87 | $41.48 | $41.48 | 75,835 |
| 2022-08-17 | $40.93 | $41.09 | $40.50 | $40.91 | $40.91 | 119,878 |
| 2022-08-16 | $40.65 | $41.38 | $40.50 | $41.21 | $41.21 | 98,103 |
| 2022-08-15 | $39.79 | $40.71 | $39.70 | $40.58 | $40.58 | 140,106 |
| 2022-08-12 | $39.13 | $39.99 | $39.09 | $39.93 | $39.93 | 141,146 |
| 2022-08-11 | $38.90 | $39.38 | $38.64 | $39.34 | $39.08 | 97,713 |
| 2022-08-10 | $38.93 | $39.25 | $38.21 | $38.37 | $38.11 | 158,145 |
| 2022-08-09 | $38.52 | $38.53 | $37.55 | $37.94 | $37.69 | 141,739 |
| 2022-08-08 | $37.62 | $38.87 | $37.62 | $38.39 | $38.13 | 180,360 |
| 2022-08-05 | $37.62 | $38.23 | $37.28 | $37.38 | $37.13 | 205,631 |
| 2022-08-04 | $40.47 | $40.60 | $37.74 | $37.99 | $37.73 | 347,975 |
| 2022-08-03 | $45.33 | $45.54 | $39.03 | $40.47 | $40.20 | 319,996 |
| 2022-08-02 | $47.38 | $48.24 | $47.24 | $47.25 | $46.93 | 94,837 |
| 2022-08-01 | $45.74 | $47.51 | $45.34 | $47.38 | $47.06 | 106,683 |
| 2022-07-29 | $46.29 | $46.29 | $45.42 | $45.74 | $45.43 | 94,255 |
| 2022-07-28 | $45.64 | $46.70 | $45.64 | $46.37 | $46.06 | 53,508 |
| 2022-07-27 | $44.71 | $45.59 | $44.63 | $45.40 | $45.10 | 73,466 |
| 2022-07-26 | $44.78 | $45.04 | $44.39 | $44.50 | $44.20 | 69,142 |
| 2022-07-25 | $45.81 | $46.05 | $44.68 | $44.87 | $44.57 | 65,135 |
| 2022-07-22 | $46.33 | $46.54 | $45.71 | $46.10 | $45.79 | 56,015 |
| 2022-07-21 | $45.87 | $46.34 | $45.73 | $46.25 | $45.94 | 49,936 |
| 2022-07-20 | $46.39 | $46.72 | $46.03 | $46.47 | $46.16 | 82,461 |
| 2022-07-19 | $45.71 | $46.65 | $45.71 | $46.22 | $45.91 | 79,392 |
| 2022-07-18 | $45.80 | $46.13 | $45.01 | $45.08 | $44.78 | 73,108 |
| 2022-07-15 | $45.60 | $46.06 | $44.76 | $45.65 | $45.34 | 97,062 |
| 2022-07-14 | $44.88 | $45.15 | $44.28 | $45.00 | $44.70 | 77,872 |
| 2022-07-13 | $45.18 | $45.60 | $45.12 | $45.29 | $44.99 | 48,599 |
| 2022-07-12 | $45.04 | $46.39 | $45.04 | $45.50 | $45.19 | 65,872 |
| 2022-07-11 | $44.61 | $45.62 | $44.61 | $45.07 | $44.77 | 56,437 |
| 2022-07-08 | $45.04 | $45.84 | $44.94 | $44.99 | $44.69 | 50,762 |
| 2022-07-07 | $44.26 | $45.50 | $44.26 | $45.14 | $44.84 | 66,388 |
| 2022-07-06 | $44.56 | $45.05 | $43.97 | $44.06 | $43.76 | 90,866 |
| 2022-07-05 | $45.19 | $45.34 | $43.71 | $44.82 | $44.52 | 137,338 |
| 2022-07-01 | $44.66 | $45.94 | $44.63 | $45.77 | $45.46 | 115,384 |
| 2022-06-30 | $44.02 | $45.31 | $43.96 | $44.99 | $44.69 | 134,180 |
| 2022-06-29 | $44.23 | $44.54 | $43.84 | $44.31 | $44.01 | 99,906 |
| 2022-06-28 | $45.35 | $46.71 | $44.38 | $44.47 | $44.17 | 154,019 |
| 2022-06-27 | $44.70 | $45.24 | $44.36 | $45.13 | $44.83 | 122,130 |
| 2022-06-24 | $43.49 | $44.90 | $43.27 | $44.63 | $44.33 | 257,709 |
| 2022-06-23 | $43.23 | $43.84 | $42.91 | $43.20 | $42.91 | 150,695 |
| 2022-06-22 | $42.27 | $43.74 | $42.27 | $43.29 | $43.00 | 91,532 |
| 2022-06-21 | $41.82 | $43.28 | $41.30 | $42.77 | $42.48 | 150,150 |
| 2022-06-17 | $41.70 | $42.32 | $41.34 | $41.50 | $41.22 | 346,010 |
| 2022-06-16 | $40.69 | $41.28 | $39.85 | $41.21 | $40.93 | 215,306 |
| 2022-06-15 | $41.18 | $41.66 | $40.56 | $41.30 | $41.02 | 107,463 |
| 2022-06-14 | $40.47 | $41.36 | $40.27 | $41.10 | $40.82 | 100,845 |
| 2022-06-13 | $41.64 | $42.21 | $40.23 | $40.32 | $40.05 | 109,498 |
| 2022-06-10 | $42.22 | $43.00 | $41.88 | $42.50 | $42.21 | 114,276 |
| 2022-06-09 | $41.46 | $42.71 | $41.46 | $41.89 | $41.61 | 90,629 |
| 2022-06-08 | $41.07 | $41.66 | $40.55 | $41.58 | $41.30 | 80,737 |
| 2022-06-07 | $41.36 | $41.99 | $41.06 | $41.40 | $41.12 | 83,652 |
| 2022-06-06 | $41.30 | $41.77 | $41.03 | $41.66 | $41.38 | 104,567 |
| 2022-06-03 | $40.92 | $41.32 | $40.70 | $40.96 | $40.68 | 84,495 |
| 2022-06-02 | $40.36 | $41.35 | $40.00 | $41.14 | $40.86 | 98,558 |
| 2022-06-01 | $40.44 | $40.80 | $40.00 | $40.49 | $40.22 | 146,614 |
| 2022-05-31 | $39.09 | $40.01 | $38.71 | $39.95 | $39.68 | 446,212 |
| 2022-05-27 | $38.98 | $39.43 | $38.67 | $39.08 | $38.82 | 159,238 |
| 2022-05-26 | $38.85 | $39.07 | $38.54 | $38.70 | $38.44 | 109,577 |
| 2022-05-25 | $38.28 | $38.94 | $38.28 | $38.40 | $38.14 | 81,138 |
| 2022-05-24 | $37.97 | $38.84 | $37.70 | $38.58 | $38.32 | 145,148 |
| 2022-05-23 | $38.67 | $38.86 | $37.97 | $38.34 | $38.08 | 156,617 |
| 2022-05-20 | $39.80 | $39.93 | $37.69 | $38.13 | $37.87 | 149,358 |
| 2022-05-19 | $39.95 | $40.19 | $39.08 | $39.39 | $39.13 | 196,383 |
| 2022-05-18 | $40.61 | $40.82 | $40.00 | $40.10 | $39.83 | 173,053 |
| 2022-05-17 | $39.05 | $40.82 | $39.04 | $40.78 | $40.51 | 148,030 |
| 2022-05-16 | $38.85 | $39.17 | $37.87 | $38.69 | $38.43 | 146,625 |
| 2022-05-13 | $38.30 | $39.16 | $38.22 | $38.65 | $38.39 | 160,051 |
| 2022-05-12 | $38.70 | $38.70 | $37.69 | $38.07 | $37.55 | 162,769 |
| 2022-05-11 | $39.78 | $39.94 | $38.45 | $38.62 | $38.09 | 120,491 |
| 2022-05-10 | $41.00 | $41.27 | $39.53 | $39.64 | $39.10 | 107,612 |
| 2022-05-09 | $39.96 | $41.33 | $39.78 | $40.79 | $40.23 | 85,906 |
| 2022-05-06 | $40.65 | $40.82 | $39.90 | $40.45 | $39.90 | 77,066 |
| 2022-05-05 | $41.75 | $42.46 | $40.22 | $40.67 | $40.12 | 91,057 |
| 2022-05-04 | $41.35 | $42.30 | $40.62 | $42.11 | $41.54 | 95,328 |
| 2022-05-03 | $42.42 | $42.95 | $41.03 | $41.06 | $40.50 | 103,692 |
| 2022-05-02 | $42.99 | $43.34 | $41.98 | $42.79 | $42.21 | 129,207 |
| 2022-04-29 | $43.00 | $43.86 | $42.53 | $42.68 | $42.10 | 85,410 |
| 2022-04-28 | $43.10 | $43.42 | $42.44 | $43.33 | $42.74 | 75,274 |
| 2022-04-27 | $42.02 | $43.41 | $42.02 | $42.63 | $42.05 | 77,607 |
| 2022-04-26 | $42.24 | $42.28 | $41.75 | $41.78 | $41.21 | 74,437 |
| 2022-04-25 | $42.43 | $42.73 | $41.64 | $42.63 | $42.05 | 64,045 |
| 2022-04-22 | $43.39 | $43.43 | $42.56 | $42.70 | $42.12 | 50,946 |
| 2022-04-21 | $44.07 | $44.23 | $43.26 | $43.54 | $42.95 | 52,493 |
| 2022-04-20 | $43.54 | $44.16 | $43.52 | $43.66 | $43.07 | 45,388 |
| 2022-04-19 | $42.92 | $43.70 | $42.92 | $43.12 | $42.53 | 51,315 |
| 2022-04-18 | $42.15 | $42.82 | $42.15 | $42.74 | $42.16 | 78,000 |
| 2022-04-14 | $42.84 | $43.17 | $42.03 | $42.15 | $41.58 | 75,071 |
| 2022-04-13 | $42.38 | $43.07 | $42.38 | $43.00 | $42.41 | 82,016 |
| 2022-04-12 | $42.32 | $42.94 | $42.27 | $42.54 | $41.96 | 78,752 |
| 2022-04-11 | $41.55 | $42.95 | $41.55 | $42.04 | $41.47 | 64,043 |
| 2022-04-08 | $42.05 | $42.68 | $41.90 | $41.94 | $41.37 | 62,956 |
| 2022-04-07 | $41.90 | $42.31 | $41.49 | $42.13 | $41.56 | 78,146 |
| 2022-04-06 | $41.97 | $42.40 | $41.71 | $41.73 | $41.16 | 93,873 |
| 2022-04-05 | $43.00 | $43.01 | $42.05 | $42.10 | $41.53 | 77,775 |
| 2022-04-04 | $43.38 | $43.70 | $42.87 | $43.15 | $42.56 | 67,411 |
| 2022-04-01 | $43.62 | $43.65 | $42.91 | $43.58 | $42.99 | 87,840 |
| 2022-03-31 | $43.91 | $44.11 | $43.03 | $43.14 | $42.55 | 88,974 |
| 2022-03-30 | $44.05 | $44.83 | $43.92 | $43.96 | $43.36 | 64,643 |
| 2022-03-29 | $43.61 | $44.93 | $43.61 | $44.32 | $43.72 | 95,168 |
| 2022-03-28 | $44.51 | $44.51 | $43.05 | $43.25 | $42.66 | 72,052 |
| 2022-03-25 | $44.66 | $44.87 | $44.17 | $44.44 | $43.84 | 56,005 |
| 2022-03-24 | $43.98 | $44.56 | $43.64 | $44.36 | $43.76 | 69,224 |
| 2022-03-23 | $44.89 | $44.89 | $43.13 | $43.63 | $43.04 | 127,905 |
| 2022-03-22 | $45.58 | $45.82 | $44.97 | $45.11 | $44.50 | 64,407 |
| 2022-03-21 | $45.84 | $46.28 | $45.02 | $45.24 | $44.62 | 78,108 |
| 2022-03-18 | $45.41 | $46.38 | $44.44 | $46.13 | $45.50 | 410,025 |
| 2022-03-17 | $45.46 | $46.03 | $45.15 | $45.33 | $44.71 | 66,667 |
| 2022-03-16 | $45.18 | $46.27 | $45.11 | $45.94 | $45.31 | 96,259 |
| 2022-03-15 | $45.11 | $45.45 | $44.09 | $44.74 | $44.13 | 112,361 |
| 2022-03-14 | $43.45 | $45.42 | $43.36 | $45.03 | $44.42 | 122,782 |
| 2022-03-11 | $43.80 | $43.98 | $42.94 | $42.99 | $42.41 | 57,951 |
| 2022-03-10 | $43.06 | $43.78 | $42.76 | $43.54 | $42.95 | 51,391 |
| 2022-03-09 | $43.84 | $44.47 | $43.51 | $43.87 | $43.27 | 105,379 |
| 2022-03-08 | $43.48 | $44.46 | $43.10 | $43.14 | $42.55 | 90,737 |
| 2022-03-07 | $43.98 | $43.98 | $43.40 | $43.48 | $42.89 | 78,024 |
| 2022-03-04 | $43.90 | $44.44 | $43.49 | $44.29 | $43.69 | 78,089 |
| 2022-03-03 | $44.97 | $45.11 | $43.95 | $44.30 | $43.70 | 80,999 |
| 2022-03-02 | $43.75 | $45.52 | $43.72 | $44.97 | $44.36 | 81,420 |
| 2022-03-01 | $44.04 | $44.04 | $43.05 | $43.48 | $42.89 | 183,995 |
| 2022-02-28 | $43.38 | $43.99 | $43.21 | $43.71 | $43.12 | 152,551 |
| 2022-02-25 | $43.44 | $44.00 | $42.53 | $43.82 | $43.22 | 109,347 |
| 2022-02-24 | $42.92 | $43.31 | $42.32 | $43.05 | $42.46 | 141,952 |
| 2022-02-23 | $46.67 | $46.67 | $43.61 | $43.61 | $43.02 | 127,952 |
| 2022-02-22 | $49.00 | $49.00 | $46.22 | $46.22 | $45.59 | 127,541 |
| 2022-02-18 | $47.33 | $48.22 | $47.33 | $47.96 | $47.31 | 138,005 |
| 2022-02-17 | $47.50 | $47.75 | $47.00 | $47.63 | $46.98 | 83,461 |
| 2022-02-16 | $47.78 | $48.37 | $47.66 | $48.01 | $47.36 | 53,978 |
| 2022-02-15 | $47.49 | $48.41 | $47.49 | $48.06 | $47.41 | 61,239 |
| 2022-02-14 | $47.05 | $47.36 | $46.65 | $47.12 | $46.48 | 102,965 |
| 2022-02-11 | $46.56 | $47.54 | $46.56 | $47.25 | $46.34 | 90,460 |
| 2022-02-10 | $47.03 | $47.93 | $46.68 | $46.88 | $45.98 | 63,583 |
| 2022-02-09 | $48.32 | $48.51 | $47.60 | $47.86 | $46.94 | 60,406 |
| 2022-02-08 | $47.25 | $48.25 | $47.25 | $48.08 | $47.16 | 73,276 |
| 2022-02-07 | $46.94 | $47.51 | $46.60 | $47.20 | $46.29 | 90,018 |
| 2022-02-04 | $47.05 | $47.14 | $45.99 | $46.92 | $46.02 | 59,640 |
| 2022-02-03 | $46.91 | $47.96 | $46.90 | $47.05 | $46.15 | 53,673 |
| 2022-02-02 | $47.79 | $48.23 | $47.12 | $47.49 | $46.58 | 75,245 |
| 2022-02-01 | $47.98 | $48.04 | $47.10 | $47.85 | $46.93 | 138,126 |
| 2022-01-31 | $45.76 | $47.88 | $45.76 | $47.87 | $46.95 | 121,849 |
| 2022-01-28 | $45.94 | $46.35 | $44.84 | $46.31 | $45.42 | 66,411 |
| 2022-01-27 | $46.49 | $47.23 | $45.82 | $46.14 | $45.25 | 77,454 |
| 2022-01-26 | $47.89 | $48.24 | $45.76 | $46.48 | $45.59 | 74,529 |
| 2022-01-25 | $48.21 | $48.21 | $46.93 | $47.41 | $46.50 | 61,820 |
| 2022-01-24 | $46.99 | $48.85 | $46.65 | $48.75 | $47.81 | 92,590 |
| 2022-01-21 | $47.81 | $48.85 | $47.30 | $47.47 | $46.56 | 94,994 |
| 2022-01-20 | $50.09 | $50.09 | $47.66 | $47.83 | $46.91 | 76,031 |
| 2022-01-19 | $51.08 | $51.08 | $49.80 | $49.88 | $48.92 | 51,317 |
| 2022-01-18 | $51.75 | $51.75 | $50.33 | $50.74 | $49.76 | 59,284 |
| 2022-01-14 | $51.82 | $52.35 | $51.64 | $52.02 | $51.02 | 63,422 |
| 2022-01-13 | $51.19 | $52.37 | $51.19 | $52.01 | $51.01 | 64,726 |
| 2022-01-12 | $51.00 | $51.31 | $50.72 | $51.09 | $50.11 | 91,424 |
| 2022-01-11 | $52.00 | $52.00 | $50.50 | $50.79 | $49.81 | 104,016 |
| 2022-01-10 | $52.24 | $52.29 | $51.65 | $52.00 | $51.00 | 68,878 |
| 2022-01-07 | $52.61 | $53.44 | $52.43 | $52.57 | $51.56 | 74,368 |
| 2022-01-06 | $53.88 | $53.88 | $53.06 | $53.39 | $52.36 | 42,127 |
| 2022-01-05 | $53.72 | $55.09 | $53.63 | $53.78 | $52.75 | 109,998 |
| 2022-01-04 | $52.87 | $54.85 | $52.87 | $53.72 | $52.69 | 85,775 |
| 2022-01-03 | $52.73 | $53.67 | $51.63 | $52.39 | $51.38 | 162,286 |
| 2021-12-31 | $52.43 | $52.70 | $52.02 | $52.39 | $51.38 | 66,531 |
| 2021-12-30 | $53.00 | $53.21 | $52.41 | $52.45 | $51.44 | 53,144 |
| 2021-12-29 | $52.35 | $53.18 | $52.12 | $53.06 | $52.04 | 72,094 |
| 2021-12-28 | $52.92 | $53.25 | $52.41 | $52.48 | $51.47 | 79,081 |
| 2021-12-27 | $51.93 | $53.05 | $51.93 | $52.83 | $51.81 | 52,042 |
| 2021-12-23 | $51.47 | $52.42 | $51.38 | $51.86 | $50.86 | 112,523 |
| 2021-12-22 | $50.88 | $51.51 | $50.88 | $51.32 | $50.33 | 54,344 |
| 2021-12-21 | $50.57 | $51.17 | $50.49 | $50.84 | $49.86 | 62,399 |
| 2021-12-20 | $50.49 | $50.49 | $49.01 | $50.02 | $49.06 | 170,622 |
| 2021-12-17 | $51.77 | $52.05 | $50.20 | $50.21 | $49.24 | 448,502 |
| 2021-12-16 | $53.04 | $54.11 | $51.78 | $51.92 | $50.92 | 145,510 |
| 2021-12-15 | $51.28 | $53.05 | $50.65 | $53.00 | $51.98 | 174,624 |
| 2021-12-14 | $50.67 | $51.64 | $50.54 | $51.07 | $50.09 | 154,413 |
| 2021-12-13 | $51.46 | $51.70 | $50.52 | $50.57 | $49.60 | 78,023 |
| 2021-12-10 | $51.36 | $51.97 | $50.98 | $51.65 | $50.66 | 47,931 |
| 2021-12-09 | $51.21 | $51.50 | $50.68 | $51.24 | $50.25 | 43,948 |
| 2021-12-08 | $51.93 | $52.18 | $51.10 | $51.49 | $50.50 | 43,897 |
| 2021-12-07 | $52.03 | $53.08 | $51.32 | $51.59 | $50.60 | 51,721 |
| 2021-12-06 | $51.90 | $52.81 | $51.85 | $51.90 | $50.90 | 65,012 |
| 2021-12-03 | $52.15 | $52.24 | $51.36 | $51.69 | $50.70 | 80,766 |
| 2021-12-02 | $50.48 | $52.25 | $50.36 | $51.70 | $50.71 | 91,552 |
| 2021-12-01 | $50.91 | $52.25 | $50.08 | $50.09 | $49.13 | 101,823 |
| 2021-11-30 | $50.31 | $50.84 | $49.47 | $50.04 | $49.08 | 176,094 |
| 2021-11-29 | $51.78 | $51.93 | $50.50 | $50.83 | $49.85 | 80,767 |
| 2021-11-26 | $52.91 | $53.37 | $50.55 | $51.27 | $50.28 | 50,460 |
| 2021-11-24 | $54.34 | $54.52 | $53.89 | $53.91 | $52.87 | 39,160 |
| 2021-11-23 | $54.47 | $54.87 | $54.18 | $54.56 | $53.51 | 69,609 |
| 2021-11-22 | $52.76 | $54.46 | $52.64 | $54.28 | $53.24 | 69,066 |
| 2021-11-19 | $53.03 | $53.80 | $52.52 | $52.65 | $51.64 | 80,788 |
| 2021-11-18 | $53.60 | $53.60 | $52.84 | $53.50 | $52.47 | 67,813 |
| 2021-11-17 | $53.37 | $53.52 | $52.82 | $53.43 | $52.40 | 65,662 |
| 2021-11-16 | $53.24 | $53.88 | $53.15 | $53.50 | $52.47 | 58,677 |
| 2021-11-15 | $52.85 | $53.50 | $52.36 | $53.24 | $52.22 | 85,597 |
| 2021-11-12 | $53.16 | $53.40 | $52.62 | $52.70 | $51.69 | 51,612 |
| 2021-11-11 | $52.87 | $53.33 | $52.72 | $53.11 | $51.84 | 49,733 |
| 2021-11-10 | $51.28 | $53.30 | $50.26 | $53.15 | $51.88 | 91,201 |
| 2021-11-09 | $51.63 | $52.69 | $51.39 | $51.90 | $50.66 | 67,666 |
| 2021-11-08 | $51.72 | $52.06 | $51.31 | $51.62 | $50.39 | 66,189 |
| 2021-11-05 | $50.64 | $52.08 | $50.29 | $51.77 | $50.53 | 113,375 |
| 2021-11-04 | $50.57 | $51.40 | $49.81 | $50.23 | $49.03 | 107,696 |
| 2021-11-03 | $48.58 | $50.92 | $48.58 | $50.37 | $49.17 | 125,953 |
| 2021-11-02 | $48.46 | $48.96 | $47.96 | $48.77 | $47.61 | 99,675 |
| 2021-11-01 | $48.06 | $49.24 | $47.90 | $48.43 | $47.27 | 131,301 |
| 2021-10-29 | $47.27 | $48.00 | $47.27 | $47.90 | $46.76 | 98,918 |
| 2021-10-28 | $48.48 | $49.82 | $46.95 | $47.20 | $46.07 | 162,528 |
| 2021-10-27 | $46.80 | $47.62 | $46.39 | $47.45 | $46.32 | 96,569 |
| 2021-10-26 | $47.17 | $47.17 | $46.42 | $46.54 | $45.43 | 65,289 |
| 2021-10-25 | $47.17 | $47.30 | $46.31 | $46.86 | $45.74 | 56,107 |
| 2021-10-22 | $47.58 | $47.58 | $46.88 | $46.99 | $45.87 | 46,390 |
| 2021-10-21 | $47.26 | $47.72 | $47.05 | $47.39 | $46.26 | 85,069 |
| 2021-10-20 | $46.83 | $47.49 | $46.74 | $47.39 | $46.26 | 75,775 |
| 2021-10-19 | $46.76 | $47.02 | $46.26 | $46.85 | $45.73 | 52,087 |
| 2021-10-18 | $47.36 | $47.60 | $46.50 | $46.51 | $45.40 | 82,011 |
| 2021-10-15 | $49.06 | $49.18 | $47.59 | $47.71 | $46.57 | 119,230 |
| 2021-10-14 | $47.68 | $48.55 | $47.68 | $48.43 | $47.27 | 62,765 |
| 2021-10-13 | $47.00 | $47.67 | $46.50 | $47.58 | $46.44 | 82,309 |
| 2021-10-12 | $46.59 | $47.12 | $46.41 | $47.04 | $45.92 | 117,589 |
| 2021-10-11 | $46.44 | $47.35 | $46.44 | $47.01 | $45.89 | 44,377 |
| 2021-10-08 | $45.99 | $46.73 | $45.61 | $46.44 | $45.33 | 60,428 |
| 2021-10-07 | $45.54 | $45.94 | $45.22 | $45.77 | $44.68 | 93,555 |
| 2021-10-06 | $45.42 | $45.70 | $44.24 | $45.20 | $44.12 | 113,831 |
| 2021-10-05 | $45.34 | $45.78 | $44.89 | $45.57 | $44.48 | 92,126 |
| 2021-10-04 | $44.88 | $45.72 | $44.88 | $45.37 | $44.29 | 96,834 |
| 2021-10-01 | $43.89 | $45.25 | $43.36 | $44.65 | $43.58 | 161,985 |
| 2021-09-30 | $44.65 | $44.96 | $43.70 | $43.71 | $42.67 | 80,019 |
| 2021-09-29 | $44.64 | $44.90 | $44.44 | $44.55 | $43.49 | 63,257 |
| 2021-09-28 | $44.47 | $45.31 | $44.35 | $44.61 | $43.55 | 93,105 |
| 2021-09-27 | $43.17 | $44.69 | $42.98 | $44.39 | $43.33 | 92,124 |
| 2021-09-24 | $43.04 | $43.55 | $43.04 | $43.18 | $42.15 | 68,920 |
| 2021-09-23 | $43.45 | $43.83 | $43.20 | $43.22 | $42.19 | 91,125 |
| 2021-09-22 | $42.26 | $43.25 | $42.26 | $43.01 | $41.98 | 79,361 |
| 2021-09-21 | $42.52 | $42.60 | $42.06 | $42.26 | $41.25 | 109,153 |
| 2021-09-20 | $41.68 | $42.20 | $41.50 | $42.15 | $41.14 | 159,896 |
| 2021-09-17 | $40.91 | $42.38 | $40.66 | $42.38 | $41.37 | 594,899 |
| 2021-09-16 | $41.52 | $41.52 | $40.33 | $41.08 | $40.10 | 134,338 |
| 2021-09-15 | $41.10 | $41.74 | $40.69 | $41.42 | $40.43 | 144,133 |
| 2021-09-14 | $42.17 | $42.17 | $40.77 | $41.11 | $40.13 | 191,804 |
| 2021-09-13 | $42.59 | $42.59 | $41.65 | $41.89 | $40.89 | 134,579 |
| 2021-09-10 | $42.16 | $42.58 | $42.08 | $42.28 | $41.27 | 125,723 |
| 2021-09-09 | $41.89 | $42.42 | $41.47 | $42.02 | $41.02 | 130,520 |
| 2021-09-08 | $42.15 | $42.46 | $41.87 | $42.11 | $41.11 | 154,835 |
| 2021-09-07 | $42.55 | $42.89 | $42.28 | $42.37 | $41.36 | 123,407 |
| 2021-09-03 | $43.15 | $43.15 | $42.68 | $42.73 | $41.71 | 72,725 |
| 2021-09-02 | $43.55 | $43.73 | $43.03 | $43.27 | $42.24 | 68,912 |
| 2021-09-01 | $43.26 | $43.55 | $42.60 | $43.34 | $42.31 | 84,143 |
| 2021-08-31 | $42.98 | $43.18 | $42.59 | $42.89 | $41.87 | 78,075 |
| 2021-08-30 | $43.65 | $43.65 | $42.86 | $42.97 | $41.94 | 86,243 |
| 2021-08-27 | $42.78 | $43.85 | $42.78 | $43.56 | $42.52 | 109,700 |
| 2021-08-26 | $42.87 | $42.93 | $42.30 | $42.57 | $41.55 | 81,219 |
| 2021-08-25 | $43.42 | $43.66 | $42.74 | $42.76 | $41.74 | 85,224 |
| 2021-08-24 | $43.21 | $43.68 | $43.07 | $43.19 | $42.16 | 120,513 |
| 2021-08-23 | $43.18 | $43.57 | $43.01 | $43.03 | $42.00 | 96,703 |
| 2021-08-20 | $42.11 | $43.32 | $42.11 | $43.18 | $42.15 | 159,222 |
| 2021-08-19 | $42.02 | $42.59 | $41.93 | $42.27 | $41.26 | 108,513 |
| 2021-08-18 | $43.36 | $43.78 | $42.27 | $42.27 | $41.26 | 91,482 |
| 2021-08-17 | $43.42 | $43.56 | $42.68 | $43.25 | $42.22 | 191,813 |
| 2021-08-16 | $43.51 | $43.80 | $42.77 | $43.77 | $42.73 | 76,902 |
| 2021-08-13 | $44.77 | $44.80 | $43.50 | $43.63 | $42.59 | 82,770 |
| 2021-08-12 | $44.62 | $45.32 | $44.51 | $45.02 | $43.70 | 121,601 |
| 2021-08-11 | $43.75 | $44.63 | $43.73 | $44.62 | $43.31 | 87,676 |
| 2021-08-10 | $43.10 | $43.92 | $43.06 | $43.77 | $42.48 | 81,949 |
| 2021-08-09 | $43.44 | $43.82 | $42.57 | $43.10 | $41.83 | 95,382 |
| 2021-08-06 | $42.99 | $44.11 | $42.99 | $43.62 | $42.34 | 103,760 |
| 2021-08-05 | $42.13 | $43.00 | $42.13 | $42.56 | $41.31 | 110,317 |
| 2021-08-04 | $42.04 | $42.82 | $42.00 | $42.04 | $40.80 | 113,590 |
| 2021-08-03 | $42.00 | $42.91 | $41.80 | $42.56 | $41.31 | 160,091 |
| 2021-08-02 | $41.84 | $42.43 | $41.72 | $42.01 | $40.77 | 80,754 |
| 2021-07-30 | $42.19 | $42.47 | $41.67 | $41.76 | $40.53 | 82,526 |
| 2021-07-29 | $42.12 | $42.47 | $41.91 | $42.13 | $40.89 | 50,472 |
| 2021-07-28 | $41.95 | $42.02 | $41.33 | $41.73 | $40.50 | 52,455 |
| 2021-07-27 | $41.75 | $42.16 | $41.32 | $41.71 | $40.48 | 96,521 |
| 2021-07-26 | $41.74 | $42.15 | $41.72 | $41.88 | $40.65 | 78,598 |
| 2021-07-23 | $41.86 | $42.07 | $41.60 | $41.85 | $40.62 | 54,559 |
| 2021-07-22 | $42.55 | $42.71 | $41.65 | $41.66 | $40.43 | 72,160 |
| 2021-07-21 | $42.85 | $43.07 | $42.34 | $42.58 | $41.33 | 97,694 |
| 2021-07-20 | $42.07 | $43.10 | $41.99 | $42.44 | $41.19 | 147,095 |
| 2021-07-19 | $42.53 | $43.25 | $41.98 | $42.20 | $40.96 | 142,606 |
| 2021-07-16 | $43.84 | $43.84 | $43.00 | $43.15 | $41.88 | 84,872 |
| 2021-07-15 | $43.42 | $43.75 | $43.19 | $43.52 | $42.24 | 81,531 |
| 2021-07-14 | $43.97 | $44.26 | $43.56 | $43.74 | $42.45 | 65,704 |
| 2021-07-13 | $43.82 | $44.24 | $43.45 | $44.01 | $42.72 | 145,661 |
| 2021-07-12 | $43.44 | $44.14 | $43.26 | $44.09 | $42.79 | 54,395 |
| 2021-07-09 | $43.57 | $43.93 | $43.37 | $43.67 | $42.39 | 80,122 |
| 2021-07-08 | $42.80 | $43.76 | $42.70 | $43.14 | $41.87 | 99,496 |
| 2021-07-07 | $43.03 | $43.64 | $43.00 | $43.36 | $42.08 | 103,297 |
| 2021-07-06 | $43.64 | $43.75 | $42.85 | $43.27 | $42.00 | 143,678 |
| 2021-07-02 | $43.89 | $44.03 | $43.65 | $43.86 | $42.57 | 72,378 |
| 2021-07-01 | $43.78 | $44.04 | $43.45 | $43.81 | $42.52 | 113,229 |
| 2021-06-30 | $43.26 | $43.63 | $43.04 | $43.35 | $42.07 | 112,274 |
| 2021-06-29 | $42.94 | $43.33 | $42.67 | $43.26 | $41.99 | 134,062 |
| 2021-06-28 | $43.41 | $43.54 | $42.76 | $42.99 | $41.73 | 133,304 |
| 2021-06-25 | $43.61 | $43.88 | $43.21 | $43.35 | $42.07 | 363,639 |
| 2021-06-24 | $44.37 | $44.37 | $43.71 | $43.71 | $42.42 | 107,695 |
| 2021-06-23 | $44.56 | $44.76 | $44.08 | $44.13 | $42.83 | 102,293 |
| 2021-06-22 | $44.97 | $44.97 | $44.54 | $44.77 | $43.45 | 103,730 |
| 2021-06-21 | $45.16 | $45.44 | $44.69 | $45.11 | $43.78 | 206,582 |
| 2021-06-18 | $45.10 | $45.43 | $44.56 | $44.82 | $43.50 | 321,766 |
| 2021-06-17 | $46.69 | $46.69 | $45.29 | $45.55 | $44.21 | 158,060 |
| 2021-06-16 | $46.95 | $46.95 | $46.26 | $46.52 | $45.15 | 155,812 |
| 2021-06-15 | $46.76 | $47.14 | $46.64 | $47.14 | $45.75 | 127,521 |
| 2021-06-14 | $47.02 | $47.16 | $46.52 | $46.75 | $45.37 | 117,648 |
| 2021-06-11 | $47.07 | $47.40 | $46.80 | $46.98 | $45.60 | 106,087 |
| 2021-06-10 | $47.79 | $47.80 | $46.86 | $47.07 | $45.69 | 115,907 |
| 2021-06-09 | $47.80 | $47.80 | $47.04 | $47.76 | $46.35 | 145,758 |
| 2021-06-08 | $47.20 | $47.58 | $46.42 | $47.52 | $46.12 | 199,764 |
| 2021-06-07 | $47.48 | $47.56 | $47.14 | $47.37 | $45.98 | 213,137 |
| 2021-06-04 | $47.14 | $47.84 | $46.97 | $47.57 | $46.17 | 185,323 |
| 2021-06-03 | $46.34 | $47.07 | $45.96 | $47.07 | $45.69 | 120,508 |
| 2021-06-02 | $46.22 | $46.53 | $45.80 | $46.53 | $45.16 | 321,693 |
| 2021-06-01 | $45.25 | $46.12 | $45.05 | $46.02 | $44.67 | 134,634 |
| 2021-05-28 | $45.45 | $45.45 | $44.69 | $45.02 | $43.70 | 74,968 |
| 2021-05-27 | $45.04 | $45.43 | $44.96 | $45.14 | $43.81 | 92,444 |
| 2021-05-26 | $44.31 | $44.70 | $44.12 | $44.58 | $43.27 | 97,165 |
| 2021-05-25 | $45.01 | $45.08 | $44.25 | $44.26 | $42.96 | 107,430 |
| 2021-05-24 | $45.61 | $45.72 | $44.82 | $44.87 | $43.55 | 88,739 |
| 2021-05-21 | $45.66 | $45.86 | $45.20 | $45.30 | $43.97 | 152,935 |
| 2021-05-20 | $45.31 | $45.57 | $45.01 | $45.46 | $44.12 | 118,210 |
| 2021-05-19 | $45.76 | $45.84 | $45.13 | $45.38 | $44.04 | 103,088 |
| 2021-05-18 | $46.79 | $46.79 | $45.85 | $45.89 | $44.54 | 124,728 |
| 2021-05-17 | $46.48 | $46.78 | $46.06 | $46.72 | $45.35 | 133,937 |
| 2021-05-14 | $46.60 | $46.74 | $46.13 | $46.50 | $45.13 | 65,820 |
| 2021-05-13 | $45.58 | $46.66 | $45.58 | $46.50 | $44.89 | 128,982 |
| 2021-05-12 | $46.21 | $46.63 | $45.36 | $45.57 | $43.99 | 125,395 |
| 2021-05-11 | $46.46 | $46.96 | $46.10 | $46.24 | $44.64 | 101,714 |
| 2021-05-10 | $47.83 | $47.96 | $46.94 | $46.96 | $45.33 | 131,916 |
| 2021-05-07 | $46.82 | $47.58 | $46.54 | $47.58 | $45.93 | 117,414 |
| 2021-05-06 | $46.47 | $47.64 | $46.33 | $47.10 | $45.47 | 298,273 |
| 2021-05-05 | $45.61 | $46.49 | $45.01 | $45.91 | $44.32 | 241,300 |
| 2021-05-04 | $43.81 | $44.59 | $43.72 | $44.15 | $42.62 | 108,248 |
| 2021-05-03 | $43.41 | $43.98 | $43.11 | $43.61 | $42.10 | 132,364 |
| 2021-04-30 | $42.95 | $43.38 | $42.70 | $42.83 | $41.35 | 97,440 |
| 2021-04-29 | $43.28 | $43.94 | $43.11 | $43.39 | $41.89 | 60,547 |
| 2021-04-28 | $43.00 | $43.63 | $43.00 | $43.19 | $41.70 | 60,112 |
| 2021-04-27 | $42.68 | $43.24 | $42.64 | $43.04 | $41.55 | 91,120 |
| 2021-04-26 | $43.86 | $43.86 | $42.69 | $42.83 | $41.35 | 166,855 |
| 2021-04-23 | $43.31 | $43.86 | $42.83 | $43.49 | $41.98 | 81,584 |
| 2021-04-22 | $43.73 | $43.73 | $42.79 | $42.96 | $41.47 | 91,570 |
| 2021-04-21 | $43.10 | $43.68 | $42.97 | $43.58 | $42.07 | 100,866 |
| 2021-04-20 | $43.22 | $43.55 | $42.70 | $43.04 | $41.55 | 93,373 |
| 2021-04-19 | $43.26 | $43.74 | $42.80 | $43.52 | $42.01 | 101,978 |
| 2021-04-16 | $43.10 | $43.29 | $42.64 | $43.19 | $41.70 | 70,832 |
| 2021-04-15 | $42.80 | $42.95 | $42.31 | $42.94 | $41.45 | 55,096 |
| 2021-04-14 | $42.31 | $42.93 | $42.31 | $42.64 | $41.16 | 81,866 |
| 2021-04-13 | $42.52 | $42.66 | $42.01 | $42.25 | $40.79 | 83,591 |
| 2021-04-12 | $42.63 | $42.79 | $42.28 | $42.62 | $41.14 | 62,970 |
| 2021-04-09 | $42.38 | $42.74 | $42.23 | $42.48 | $41.01 | 112,323 |
| 2021-04-08 | $41.99 | $42.37 | $41.52 | $42.22 | $40.76 | 265,966 |
| 2021-04-07 | $42.71 | $42.71 | $41.79 | $42.10 | $40.64 | 124,190 |
| 2021-04-06 | $42.81 | $43.01 | $42.12 | $42.60 | $41.13 | 110,887 |
| 2021-04-05 | $42.62 | $43.05 | $42.37 | $42.80 | $41.32 | 118,543 |
| 2021-04-01 | $41.74 | $42.61 | $41.65 | $42.57 | $41.10 | 146,497 |
| 2021-03-31 | $43.53 | $43.80 | $40.79 | $41.58 | $40.14 | 463,217 |
| 2021-03-30 | $42.45 | $43.94 | $42.39 | $43.66 | $42.15 | 181,287 |
| 2021-03-29 | $42.92 | $44.00 | $42.32 | $42.33 | $40.86 | 182,875 |
| 2021-03-26 | $43.23 | $43.94 | $42.48 | $43.34 | $41.84 | 381,329 |
| 2021-03-25 | $42.28 | $43.54 | $42.09 | $42.79 | $41.31 | 315,670 |
| 2021-03-24 | $42.25 | $44.13 | $42.25 | $42.48 | $41.01 | 233,192 |
| 2021-03-23 | $42.61 | $43.21 | $42.00 | $42.02 | $40.57 | 198,115 |
| 2021-03-22 | $43.84 | $43.84 | $43.04 | $43.12 | $41.63 | 113,223 |
| 2021-03-19 | $44.10 | $44.33 | $43.22 | $43.92 | $42.40 | 413,738 |
| 2021-03-18 | $44.31 | $44.92 | $43.61 | $43.97 | $42.45 | 170,474 |
| 2021-03-17 | $44.95 | $45.35 | $44.32 | $44.55 | $43.01 | 145,057 |
| 2021-03-16 | $44.77 | $45.34 | $44.30 | $44.93 | $43.38 | 158,313 |
| 2021-03-15 | $44.43 | $44.93 | $44.10 | $44.91 | $43.36 | 141,576 |
| 2021-03-12 | $44.31 | $44.67 | $44.09 | $44.57 | $43.03 | 196,411 |
| 2021-03-11 | $44.53 | $44.56 | $43.68 | $44.02 | $42.50 | 136,285 |
| 2021-03-10 | $43.98 | $44.47 | $43.84 | $44.27 | $42.74 | 155,698 |
| 2021-03-09 | $45.00 | $45.00 | $43.69 | $43.71 | $42.20 | 192,054 |
| 2021-03-08 | $43.77 | $44.64 | $43.56 | $44.43 | $42.89 | 230,754 |
| 2021-03-05 | $43.89 | $44.61 | $42.91 | $43.69 | $42.18 | 227,459 |
| 2021-03-04 | $43.58 | $43.80 | $42.94 | $43.37 | $41.87 | 303,633 |
| 2021-03-03 | $42.94 | $44.22 | $42.74 | $43.34 | $41.84 | 186,747 |
| 2021-03-02 | $42.86 | $43.31 | $42.49 | $42.88 | $41.40 | 165,761 |
| 2021-03-01 | $42.35 | $43.56 | $42.19 | $42.98 | $41.49 | 142,485 |
| 2021-02-26 | $41.50 | $42.20 | $41.07 | $42.01 | $40.56 | 204,324 |
| 2021-02-25 | $41.41 | $41.82 | $40.90 | $41.54 | $40.10 | 304,376 |
| 2021-02-24 | $41.00 | $42.15 | $40.73 | $41.04 | $39.62 | 258,856 |
| 2021-02-23 | $44.59 | $45.87 | $40.74 | $40.93 | $39.51 | 312,915 |
| 2021-02-22 | $40.69 | $42.78 | $40.69 | $42.47 | $41.00 | 175,145 |
| 2021-02-19 | $40.81 | $41.02 | $40.66 | $40.83 | $39.42 | 195,250 |
| 2021-02-18 | $41.29 | $41.81 | $40.65 | $40.65 | $39.24 | 149,054 |
| 2021-02-17 | $41.39 | $42.02 | $41.39 | $41.60 | $40.16 | 99,002 |
| 2021-02-16 | $42.40 | $42.93 | $41.51 | $41.89 | $40.44 | 112,383 |
| 2021-02-12 | $42.48 | $42.91 | $41.94 | $42.21 | $40.75 | 109,483 |
| 2021-02-11 | $43.71 | $43.93 | $42.46 | $42.75 | $41.03 | 96,058 |
| 2021-02-10 | $43.81 | $44.15 | $43.29 | $43.47 | $41.72 | 79,005 |
| 2021-02-09 | $44.24 | $44.46 | $43.13 | $43.56 | $41.80 | 83,785 |
| 2021-02-08 | $43.50 | $44.38 | $43.42 | $44.30 | $42.51 | 113,751 |
| 2021-02-05 | $43.10 | $43.47 | $42.64 | $43.25 | $41.51 | 93,969 |
| 2021-02-04 | $41.96 | $42.97 | $41.95 | $42.68 | $40.96 | 104,477 |
| 2021-02-03 | $41.34 | $42.00 | $41.23 | $42.00 | $40.31 | 103,676 |
| 2021-02-02 | $40.26 | $41.66 | $40.12 | $41.24 | $39.58 | 136,157 |
| 2021-02-01 | $39.53 | $40.00 | $39.09 | $39.82 | $38.22 | 135,679 |
| 2021-01-29 | $39.50 | $40.06 | $39.23 | $39.23 | $37.65 | 129,391 |
| 2021-01-28 | $39.84 | $40.23 | $39.42 | $39.50 | $37.91 | 126,728 |
| 2021-01-27 | $40.54 | $40.71 | $39.50 | $39.81 | $38.21 | 150,305 |
| 2021-01-26 | $42.10 | $42.14 | $41.33 | $41.42 | $39.75 | 84,827 |
| 2021-01-25 | $42.10 | $42.10 | $40.81 | $41.72 | $40.04 | 132,919 |
| 2021-01-22 | $42.71 | $42.72 | $41.60 | $42.30 | $40.60 | 82,191 |
| 2021-01-21 | $42.54 | $42.98 | $42.46 | $42.77 | $41.05 | 81,524 |
| 2021-01-20 | $41.98 | $42.51 | $41.74 | $42.46 | $40.75 | 111,977 |
| 2021-01-19 | $42.28 | $42.58 | $41.40 | $41.71 | $40.03 | 119,767 |
| 2021-01-15 | $42.34 | $42.63 | $41.70 | $41.96 | $40.27 | 185,499 |
| 2021-01-14 | $42.80 | $43.15 | $42.41 | $42.78 | $41.06 | 111,369 |
| 2021-01-13 | $43.43 | $43.43 | $42.36 | $42.48 | $40.77 | 98,960 |
| 2021-01-12 | $42.74 | $43.33 | $42.43 | $43.25 | $41.51 | 109,617 |
| 2021-01-11 | $41.66 | $42.47 | $41.66 | $42.43 | $40.72 | 92,722 |
| 2021-01-08 | $42.70 | $42.70 | $41.70 | $42.07 | $40.37 | 210,626 |
| 2021-01-07 | $42.49 | $42.68 | $42.01 | $42.62 | $40.90 | 193,259 |
| 2021-01-06 | $41.09 | $42.60 | $41.09 | $42.49 | $40.78 | 274,060 |
| 2021-01-05 | $40.14 | $40.71 | $39.71 | $40.60 | $38.96 | 180,383 |
| 2021-01-04 | $40.59 | $40.94 | $39.53 | $40.11 | $38.49 | 138,895 |
| 2020-12-31 | $40.47 | $40.58 | $39.99 | $40.46 | $38.83 | 110,506 |
| 2020-12-30 | $40.90 | $41.33 | $40.26 | $40.55 | $38.92 | 103,228 |
| 2020-12-29 | $41.71 | $41.76 | $40.44 | $40.78 | $39.14 | 180,440 |
| 2020-12-28 | $41.88 | $41.90 | $41.16 | $41.65 | $39.97 | 275,079 |
| 2020-12-24 | $41.51 | $41.95 | $40.60 | $41.40 | $39.73 | 116,994 |
| 2020-12-23 | $41.85 | $42.15 | $41.32 | $41.52 | $39.85 | 172,323 |
| 2020-12-22 | $42.41 | $42.47 | $41.24 | $41.78 | $40.10 | 306,254 |
| 2020-12-21 | $43.09 | $43.40 | $41.81 | $42.32 | $40.61 | 228,614 |
| 2020-12-18 | $44.75 | $44.88 | $43.28 | $43.56 | $41.80 | 662,378 |
| 2020-12-17 | $50.81 | $50.81 | $44.29 | $45.02 | $43.21 | 956,347 |
| 2020-12-16 | $54.43 | $55.29 | $53.56 | $53.89 | $51.72 | 174,909 |
| 2020-12-15 | $52.43 | $54.30 | $52.04 | $54.17 | $51.99 | 123,555 |
| 2020-12-14 | $51.48 | $52.99 | $51.48 | $51.80 | $49.71 | 141,246 |
| 2020-12-11 | $50.13 | $51.49 | $50.02 | $51.35 | $49.28 | 91,017 |
| 2020-12-10 | $50.40 | $50.91 | $49.97 | $50.60 | $48.56 | 111,199 |
| 2020-12-09 | $50.00 | $51.01 | $49.75 | $50.86 | $48.81 | 97,106 |
| 2020-12-08 | $48.97 | $49.78 | $48.45 | $49.60 | $47.60 | 79,650 |
| 2020-12-07 | $49.11 | $49.47 | $48.17 | $49.17 | $47.19 | 101,403 |
| 2020-12-04 | $47.78 | $49.21 | $47.30 | $49.11 | $47.13 | 83,589 |
| 2020-12-03 | $47.56 | $47.65 | $46.90 | $47.55 | $45.63 | 101,699 |
| 2020-12-02 | $47.53 | $47.64 | $46.84 | $47.38 | $45.47 | 112,933 |
| 2020-12-01 | $46.90 | $48.55 | $46.86 | $47.94 | $46.01 | 153,930 |
| 2020-11-30 | $46.32 | $46.61 | $45.61 | $46.29 | $44.42 | 134,568 |
| 2020-11-27 | $46.40 | $47.00 | $45.68 | $46.74 | $44.86 | 47,712 |
| 2020-11-25 | $47.62 | $47.62 | $45.90 | $46.26 | $44.40 | 154,769 |
| 2020-11-24 | $47.08 | $47.87 | $46.44 | $47.75 | $45.83 | 125,796 |
| 2020-11-23 | $46.73 | $47.20 | $45.87 | $46.44 | $44.57 | 109,991 |
| 2020-11-20 | $46.01 | $46.52 | $45.38 | $46.35 | $44.48 | 145,296 |
| 2020-11-19 | $47.38 | $47.47 | $46.35 | $46.39 | $44.52 | 121,176 |
| 2020-11-18 | $47.88 | $48.09 | $47.33 | $47.52 | $45.61 | 222,372 |
| 2020-11-17 | $47.21 | $47.84 | $46.19 | $47.59 | $45.67 | 144,144 |
| 2020-11-16 | $47.52 | $47.94 | $47.07 | $47.50 | $45.59 | 213,768 |
| 2020-11-13 | $47.26 | $47.55 | $46.05 | $47.00 | $45.11 | 125,711 |
| 2020-11-12 | $48.73 | $48.82 | $46.88 | $47.10 | $44.96 | 126,073 |
| 2020-11-11 | $49.90 | $49.94 | $48.11 | $48.53 | $46.33 | 118,242 |
| 2020-11-10 | $48.29 | $50.57 | $47.77 | $49.92 | $47.66 | 109,486 |
| 2020-11-09 | $49.85 | $50.99 | $47.67 | $47.68 | $45.52 | 99,880 |
| 2020-11-06 | $48.23 | $48.40 | $46.84 | $47.12 | $44.98 | 103,707 |
| 2020-11-05 | $47.98 | $48.85 | $47.81 | $48.21 | $46.02 | 77,103 |
| 2020-11-04 | $47.75 | $48.24 | $47.60 | $47.77 | $45.60 | 58,682 |
| 2020-11-03 | $47.30 | $48.66 | $47.30 | $48.58 | $46.38 | 89,829 |
| 2020-11-02 | $46.00 | $47.30 | $45.88 | $46.53 | $44.42 | 139,010 |
| 2020-10-30 | $46.31 | $47.00 | $45.67 | $45.80 | $43.72 | 169,667 |
| 2020-10-29 | $46.00 | $47.31 | $46.00 | $46.56 | $44.45 | 105,139 |
| 2020-10-28 | $46.57 | $48.25 | $45.70 | $46.02 | $43.93 | 158,773 |
| 2020-10-27 | $46.61 | $46.83 | $46.04 | $46.14 | $44.05 | 59,173 |
| 2020-10-26 | $46.09 | $46.80 | $45.64 | $46.74 | $44.62 | 71,633 |
| 2020-10-23 | $46.92 | $47.05 | $46.40 | $46.58 | $44.47 | 59,265 |
| 2020-10-22 | $46.92 | $47.21 | $46.29 | $46.62 | $44.50 | 69,737 |
| 2020-10-21 | $46.02 | $47.13 | $46.02 | $46.71 | $44.59 | 92,529 |
| 2020-10-20 | $46.42 | $47.46 | $46.42 | $46.82 | $44.70 | 73,701 |
| 2020-10-19 | $46.93 | $47.05 | $45.97 | $46.00 | $43.91 | 111,905 |
| 2020-10-16 | $47.10 | $47.48 | $46.94 | $46.95 | $44.82 | 84,580 |
| 2020-10-15 | $46.44 | $47.34 | $46.44 | $47.18 | $45.04 | 82,194 |
| 2020-10-14 | $47.63 | $48.03 | $46.91 | $46.96 | $44.83 | 69,017 |
| 2020-10-13 | $48.04 | $48.20 | $47.29 | $47.69 | $45.53 | 104,373 |
| 2020-10-12 | $48.39 | $49.14 | $48.19 | $48.41 | $46.21 | 61,020 |
| 2020-10-09 | $48.90 | $49.30 | $47.85 | $48.39 | $46.19 | 76,433 |
| 2020-10-08 | $48.44 | $48.79 | $48.03 | $48.33 | $46.14 | 102,335 |
| 2020-10-07 | $49.15 | $49.33 | $47.84 | $47.88 | $45.71 | 117,149 |
| 2020-10-06 | $48.72 | $49.95 | $48.36 | $48.78 | $46.57 | 118,918 |
| 2020-10-05 | $47.32 | $48.48 | $47.13 | $48.28 | $46.09 | 110,341 |
| 2020-10-02 | $45.33 | $47.09 | $45.06 | $46.77 | $44.65 | 115,137 |
| 2020-10-01 | $45.10 | $46.15 | $44.78 | $45.95 | $43.87 | 127,928 |
| 2020-09-30 | $44.19 | $45.31 | $44.14 | $44.65 | $42.62 | 131,891 |
| 2020-09-29 | $43.92 | $44.30 | $43.40 | $43.94 | $41.95 | 95,482 |
| 2020-09-28 | $43.19 | $44.53 | $43.08 | $43.97 | $41.98 | 91,812 |
| 2020-09-25 | $41.97 | $43.04 | $41.97 | $42.67 | $40.73 | 107,988 |
| 2020-09-24 | $42.53 | $43.42 | $42.05 | $42.73 | $40.79 | 103,907 |
| 2020-09-23 | $42.83 | $43.74 | $42.59 | $42.61 | $40.68 | 129,750 |
| 2020-09-22 | $43.47 | $43.68 | $42.40 | $42.89 | $40.94 | 123,805 |
| 2020-09-21 | $44.79 | $44.92 | $42.61 | $43.33 | $41.36 | 123,175 |
| 2020-09-18 | $47.14 | $47.15 | $45.26 | $45.51 | $43.45 | 395,986 |
| 2020-09-17 | $47.46 | $47.57 | $46.57 | $46.82 | $44.70 | 104,739 |
| 2020-09-16 | $48.27 | $48.71 | $47.56 | $47.81 | $45.64 | 119,305 |
| 2020-09-15 | $48.79 | $48.97 | $47.93 | $48.00 | $45.82 | 94,116 |
| 2020-09-14 | $47.92 | $49.12 | $47.79 | $48.66 | $46.45 | 133,461 |
| 2020-09-11 | $47.10 | $48.07 | $46.86 | $47.74 | $45.57 | 111,745 |
| 2020-09-10 | $47.49 | $47.63 | $46.73 | $46.79 | $44.67 | 121,950 |
| 2020-09-09 | $46.20 | $48.14 | $46.01 | $47.25 | $45.11 | 175,716 |
| 2020-09-08 | $46.45 | $46.83 | $45.66 | $46.02 | $43.93 | 127,923 |
| 2020-09-04 | $47.10 | $47.47 | $46.38 | $46.66 | $44.54 | 112,430 |
| 2020-09-03 | $47.73 | $47.73 | $45.95 | $46.29 | $44.19 | 104,283 |
| 2020-09-02 | $46.88 | $47.86 | $46.88 | $47.58 | $45.42 | 134,425 |
| 2020-09-01 | $45.03 | $47.23 | $44.66 | $46.85 | $44.72 | 278,669 |
| 2020-08-31 | $46.15 | $46.15 | $45.44 | $45.44 | $43.38 | 209,301 |
| 2020-08-28 | $46.40 | $46.51 | $46.00 | $46.03 | $43.94 | 99,974 |
| 2020-08-27 | $46.16 | $46.63 | $45.95 | $45.99 | $43.90 | 125,405 |
| 2020-08-26 | $45.83 | $46.12 | $45.57 | $45.65 | $43.58 | 65,088 |
| 2020-08-25 | $45.84 | $46.20 | $45.62 | $45.64 | $43.57 | 122,300 |
| 2020-08-24 | $45.29 | $45.76 | $45.00 | $45.50 | $43.44 | 234,226 |
| 2020-08-21 | $45.33 | $45.59 | $44.62 | $44.73 | $42.70 | 191,037 |
| 2020-08-20 | $45.78 | $46.00 | $45.43 | $45.66 | $43.59 | 53,366 |
| 2020-08-19 | $46.68 | $47.20 | $46.12 | $46.23 | $44.13 | 88,316 |
| 2020-08-18 | $47.49 | $47.60 | $46.76 | $46.81 | $44.69 | 100,735 |
| 2020-08-17 | $47.29 | $47.85 | $47.29 | $47.43 | $45.28 | 65,125 |
| 2020-08-14 | $47.37 | $48.00 | $47.21 | $47.44 | $45.29 | 104,863 |
| 2020-08-13 | $47.89 | $48.13 | $47.65 | $47.74 | $45.57 | 84,128 |
| 2020-08-12 | $48.26 | $48.65 | $47.80 | $48.23 | $46.04 | 93,407 |
| 2020-08-11 | $47.19 | $47.95 | $46.84 | $47.68 | $45.52 | 130,187 |
| 2020-08-10 | $46.59 | $47.55 | $46.33 | $46.58 | $44.47 | 71,469 |
| 2020-08-07 | $46.12 | $46.31 | $45.73 | $46.26 | $44.16 | 92,675 |
| 2020-08-06 | $47.16 | $47.16 | $46.03 | $46.20 | $44.10 | 107,324 |
| 2020-08-05 | $46.40 | $47.66 | $46.05 | $47.16 | $45.02 | 135,001 |
| 2020-08-04 | $46.13 | $46.60 | $45.41 | $45.96 | $43.87 | 91,147 |
| 2020-08-03 | $45.88 | $47.02 | $45.83 | $46.26 | $44.16 | 134,649 |
| 2020-07-31 | $45.91 | $46.41 | $44.49 | $45.48 | $43.42 | 173,579 |
| 2020-07-30 | $44.09 | $46.86 | $43.85 | $46.06 | $43.97 | 158,909 |
| 2020-07-29 | $40.02 | $44.97 | $40.02 | $44.10 | $42.10 | 208,117 |
| 2020-07-28 | $39.18 | $39.80 | $39.16 | $39.21 | $37.43 | 71,054 |
| 2020-07-27 | $38.73 | $39.68 | $38.73 | $39.50 | $37.71 | 147,636 |
| 2020-07-24 | $39.46 | $39.48 | $38.74 | $38.84 | $37.08 | 67,299 |
| 2020-07-23 | $39.44 | $40.32 | $39.31 | $39.85 | $38.04 | 85,043 |
| 2020-07-22 | $40.24 | $40.70 | $39.40 | $39.64 | $37.84 | 90,487 |
| 2020-07-21 | $40.19 | $41.26 | $40.19 | $40.38 | $38.55 | 194,224 |
| 2020-07-20 | $39.81 | $40.37 | $39.58 | $39.75 | $37.95 | 88,724 |
| 2020-07-17 | $40.59 | $40.77 | $40.01 | $40.01 | $38.19 | 101,234 |
| 2020-07-16 | $40.85 | $40.85 | $39.81 | $40.56 | $38.72 | 131,823 |
| 2020-07-15 | $40.24 | $41.43 | $40.22 | $41.02 | $39.16 | 100,626 |
| 2020-07-14 | $39.56 | $39.88 | $38.98 | $39.19 | $37.41 | 154,418 |
| 2020-07-13 | $38.85 | $40.23 | $38.52 | $39.51 | $37.72 | 130,175 |
| 2020-07-10 | $38.17 | $38.92 | $37.71 | $38.14 | $36.41 | 363,574 |
| 2020-07-09 | $39.23 | $39.70 | $37.65 | $38.10 | $36.37 | 78,523 |
| 2020-07-08 | $40.02 | $40.35 | $38.81 | $39.42 | $37.63 | 88,317 |
| 2020-07-07 | $41.08 | $41.21 | $39.83 | $40.14 | $38.32 | 120,778 |
| 2020-07-06 | $42.25 | $42.41 | $41.02 | $41.61 | $39.72 | 61,668 |
| 2020-07-02 | $41.16 | $41.73 | $40.57 | $41.33 | $39.45 | 102,613 |
| 2020-07-01 | $41.34 | $41.45 | $40.22 | $40.43 | $38.60 | 97,937 |
| 2020-06-30 | $40.76 | $41.28 | $40.41 | $41.20 | $39.33 | 116,361 |
| 2020-06-29 | $40.41 | $41.49 | $40.01 | $41.10 | $39.24 | 105,059 |
| 2020-06-26 | $41.05 | $41.05 | $39.29 | $39.79 | $37.98 | 509,881 |
| 2020-06-25 | $39.70 | $39.81 | $38.68 | $39.63 | $37.83 | 138,582 |
| 2020-06-24 | $40.07 | $40.17 | $39.25 | $39.28 | $37.50 | 150,320 |
| 2020-06-23 | $41.08 | $41.14 | $40.16 | $40.52 | $38.68 | 132,947 |
| 2020-06-22 | $39.72 | $40.76 | $39.23 | $40.52 | $38.68 | 108,252 |
| 2020-06-19 | $40.72 | $40.72 | $39.11 | $39.90 | $38.09 | 303,424 |
| 2020-06-18 | $39.64 | $40.68 | $39.64 | $40.17 | $38.35 | 183,624 |
| 2020-06-17 | $40.60 | $40.82 | $39.91 | $40.12 | $38.30 | 184,046 |
| 2020-06-16 | $42.53 | $42.53 | $40.19 | $40.50 | $38.66 | 160,198 |
| 2020-06-15 | $39.08 | $41.26 | $39.05 | $41.04 | $39.18 | 132,613 |
| 2020-06-12 | $41.79 | $41.80 | $39.69 | $40.33 | $38.50 | 129,393 |
| 2020-06-11 | $41.08 | $41.31 | $39.78 | $40.25 | $38.42 | 140,808 |
| 2020-06-10 | $42.44 | $43.35 | $42.44 | $42.76 | $40.82 | 137,453 |
| 2020-06-09 | $43.28 | $43.38 | $42.45 | $42.80 | $40.86 | 153,607 |
| 2020-06-08 | $44.95 | $44.95 | $43.85 | $44.04 | $42.04 | 95,553 |
| 2020-06-05 | $44.52 | $45.47 | $43.83 | $44.23 | $42.22 | 177,099 |
| 2020-06-04 | $41.62 | $42.91 | $41.58 | $42.90 | $40.95 | 151,003 |
| 2020-06-03 | $42.57 | $42.80 | $41.50 | $42.08 | $40.17 | 211,639 |
| 2020-06-02 | $42.37 | $42.58 | $41.29 | $41.64 | $39.75 | 95,887 |
| 2020-06-01 | $42.79 | $42.79 | $41.67 | $41.70 | $39.81 | 157,154 |
| 2020-05-29 | $41.78 | $42.63 | $41.00 | $42.55 | $40.62 | 205,088 |
| 2020-05-28 | $42.28 | $42.29 | $41.00 | $41.77 | $39.87 | 154,645 |
| 2020-05-27 | $41.79 | $42.16 | $40.80 | $41.75 | $39.86 | 103,310 |
| 2020-05-26 | $40.87 | $41.24 | $40.37 | $40.43 | $38.60 | 134,665 |
| 2020-05-22 | $39.33 | $39.33 | $38.48 | $39.13 | $37.35 | 48,686 |
| 2020-05-21 | $39.42 | $39.42 | $38.63 | $39.00 | $37.23 | 70,766 |
| 2020-05-20 | $38.42 | $39.71 | $38.28 | $39.20 | $37.42 | 123,908 |
| 2020-05-19 | $38.51 | $38.87 | $37.53 | $37.56 | $35.86 | 152,282 |
| 2020-05-18 | $37.57 | $39.31 | $37.33 | $38.67 | $36.92 | 232,963 |
| 2020-05-15 | $36.21 | $37.28 | $35.61 | $36.92 | $35.24 | 115,314 |
| 2020-05-14 | $35.01 | $36.24 | $33.94 | $36.23 | $34.59 | 156,551 |
| 2020-05-13 | $37.40 | $37.49 | $35.60 | $35.83 | $34.20 | 74,197 |
| 2020-05-12 | $39.16 | $39.16 | $37.75 | $37.81 | $36.09 | 98,458 |
| 2020-05-11 | $39.18 | $39.18 | $38.15 | $38.76 | $37.00 | 151,024 |
| 2020-05-08 | $39.54 | $40.44 | $39.01 | $39.99 | $38.18 | 128,428 |
| 2020-05-07 | $38.68 | $39.42 | $37.75 | $38.35 | $36.61 | 142,972 |
| 2020-05-06 | $38.99 | $39.01 | $37.90 | $38.02 | $36.29 | 197,401 |
| 2020-05-05 | $39.13 | $39.82 | $38.49 | $38.66 | $36.91 | 108,725 |
| 2020-05-04 | $37.96 | $38.62 | $37.57 | $38.21 | $36.48 | 131,320 |
| 2020-05-01 | $39.50 | $40.10 | $38.56 | $39.13 | $37.35 | 139,056 |
| 2020-04-30 | $41.95 | $41.95 | $39.77 | $40.69 | $38.84 | 180,256 |
| 2020-04-29 | $44.64 | $46.13 | $40.96 | $43.09 | $41.13 | 120,940 |
| 2020-04-28 | $43.40 | $44.54 | $43.32 | $43.64 | $41.66 | 82,860 |
| 2020-04-27 | $41.75 | $43.49 | $41.75 | $42.98 | $41.03 | 86,736 |
| 2020-04-24 | $41.33 | $41.85 | $40.98 | $41.47 | $39.59 | 66,122 |
| 2020-04-23 | $40.34 | $42.32 | $40.34 | $41.13 | $39.26 | 67,467 |
| 2020-04-22 | $41.72 | $41.72 | $40.29 | $40.35 | $38.52 | 65,668 |
| 2020-04-21 | $39.87 | $41.26 | $39.67 | $40.68 | $38.83 | 59,354 |
| 2020-04-20 | $41.05 | $41.54 | $40.41 | $41.00 | $39.14 | 76,259 |
| 2020-04-17 | $41.11 | $43.15 | $41.00 | $42.00 | $40.09 | 112,058 |
| 2020-04-16 | $40.42 | $40.83 | $38.62 | $39.64 | $37.84 | 103,411 |
| 2020-04-15 | $41.46 | $41.90 | $40.55 | $40.71 | $38.86 | 86,304 |
| 2020-04-14 | $43.42 | $44.37 | $42.66 | $43.00 | $41.05 | 52,677 |
| 2020-04-13 | $43.21 | $43.48 | $41.53 | $42.25 | $40.33 | 58,868 |
| 2020-04-09 | $43.01 | $44.12 | $42.33 | $43.84 | $41.85 | 88,422 |
| 2020-04-08 | $41.70 | $42.77 | $40.81 | $42.26 | $40.34 | 75,526 |
| 2020-04-07 | $42.44 | $43.03 | $39.72 | $40.89 | $39.03 | 112,803 |
| 2020-04-06 | $38.82 | $41.35 | $38.72 | $41.22 | $39.35 | 164,910 |
| 2020-04-03 | $38.19 | $38.55 | $36.39 | $37.12 | $35.44 | 112,493 |
| 2020-04-02 | $37.74 | $39.87 | $37.01 | $38.72 | $36.96 | 96,756 |
| 2020-04-01 | $39.87 | $40.43 | $37.92 | $38.27 | $36.53 | 105,113 |
| 2020-03-31 | $41.16 | $42.53 | $40.61 | $41.57 | $39.68 | 143,220 |
| 2020-03-30 | $41.17 | $41.48 | $39.42 | $41.34 | $39.46 | 78,116 |
| 2020-03-27 | $38.60 | $41.72 | $37.66 | $40.87 | $39.02 | 135,475 |
| 2020-03-26 | $39.54 | $41.53 | $38.95 | $40.24 | $38.41 | 125,575 |
| 2020-03-25 | $39.00 | $40.81 | $38.00 | $39.51 | $37.72 | 146,842 |
| 2020-03-24 | $38.29 | $38.91 | $36.99 | $38.67 | $36.92 | 127,020 |
| 2020-03-23 | $37.29 | $37.86 | $35.51 | $37.29 | $35.60 | 107,789 |
| 2020-03-20 | $39.56 | $40.73 | $36.70 | $37.14 | $35.45 | 245,800 |
| 2020-03-19 | $38.54 | $41.49 | $37.46 | $39.57 | $37.77 | 177,384 |
| 2020-03-18 | $38.35 | $39.82 | $36.91 | $38.73 | $36.97 | 171,066 |
| 2020-03-17 | $36.94 | $41.28 | $36.40 | $40.84 | $38.99 | 162,995 |
| 2020-03-16 | $39.60 | $39.60 | $35.94 | $36.56 | $34.90 | 163,645 |
| 2020-03-13 | $39.34 | $40.89 | $37.97 | $40.59 | $38.75 | 183,670 |
| 2020-03-12 | $37.58 | $40.38 | $37.04 | $37.23 | $35.54 | 255,871 |
| 2020-03-11 | $41.29 | $42.35 | $40.48 | $40.61 | $38.77 | 136,599 |
| 2020-03-10 | $41.96 | $42.56 | $40.34 | $42.29 | $40.37 | 110,521 |
| 2020-03-09 | $39.36 | $41.08 | $38.75 | $40.70 | $38.85 | 158,569 |
| 2020-03-06 | $39.33 | $42.10 | $39.33 | $42.04 | $40.13 | 132,957 |
| 2020-03-05 | $42.25 | $42.55 | $39.96 | $40.32 | $38.49 | 117,147 |
| 2020-03-04 | $43.38 | $43.38 | $42.23 | $43.25 | $41.29 | 75,161 |
| 2020-03-03 | $44.99 | $45.00 | $42.20 | $42.74 | $40.80 | 104,269 |
| 2020-03-02 | $44.05 | $45.06 | $43.46 | $45.02 | $42.98 | 77,956 |
| 2020-02-28 | $43.56 | $44.47 | $42.98 | $44.00 | $42.00 | 150,053 |
| 2020-02-27 | $44.96 | $46.67 | $44.52 | $44.56 | $42.54 | 123,914 |
| 2020-02-26 | $45.18 | $46.76 | $45.05 | $46.18 | $44.08 | 98,651 |
| 2020-02-25 | $47.36 | $47.37 | $44.71 | $44.75 | $42.72 | 206,511 |
| 2020-02-24 | $48.82 | $48.88 | $47.10 | $47.22 | $45.08 | 74,124 |
| 2020-02-21 | $51.43 | $51.43 | $50.45 | $50.65 | $48.35 | 113,986 |
| 2020-02-20 | $51.82 | $51.97 | $50.68 | $51.55 | $49.21 | 69,203 |
| 2020-02-19 | $51.48 | $52.58 | $50.78 | $52.35 | $49.97 | 150,637 |
| 2020-02-18 | $50.16 | $51.04 | $49.97 | $50.59 | $48.29 | 69,184 |
| 2020-02-14 | $51.47 | $51.52 | $50.26 | $50.42 | $48.13 | 52,760 |
| 2020-02-13 | $51.15 | $51.80 | $50.54 | $51.48 | $49.14 | 61,353 |
| 2020-02-12 | $51.87 | $52.18 | $51.29 | $51.63 | $49.05 | 70,695 |
| 2020-02-11 | $51.88 | $51.88 | $50.86 | $51.28 | $48.72 | 74,890 |
| 2020-02-10 | $50.86 | $51.59 | $50.48 | $51.44 | $48.87 | 69,321 |
| 2020-02-07 | $51.54 | $51.54 | $50.66 | $50.86 | $48.32 | 66,735 |
| 2020-02-06 | $52.66 | $52.95 | $51.82 | $51.84 | $49.25 | 73,886 |
| 2020-02-05 | $51.95 | $52.69 | $51.82 | $52.69 | $50.06 | 106,615 |
| 2020-02-04 | $51.91 | $52.77 | $51.48 | $51.81 | $49.22 | 97,018 |
| 2020-02-03 | $48.86 | $51.30 | $48.75 | $51.16 | $48.60 | 161,885 |
| 2020-01-31 | $49.72 | $49.74 | $48.23 | $48.58 | $46.15 | 98,452 |
| 2020-01-30 | $49.57 | $49.75 | $48.93 | $49.64 | $47.16 | 84,870 |
| 2020-01-29 | $50.72 | $51.04 | $49.93 | $49.96 | $47.46 | 76,435 |
| 2020-01-28 | $50.84 | $51.10 | $50.25 | $50.33 | $47.81 | 77,976 |
| 2020-01-27 | $50.14 | $51.13 | $49.85 | $50.47 | $47.95 | 59,591 |
| 2020-01-24 | $51.59 | $51.60 | $50.19 | $51.03 | $48.48 | 108,510 |
| 2020-01-23 | $51.27 | $51.81 | $50.71 | $51.78 | $49.19 | 156,177 |
| 2020-01-22 | $51.57 | $51.57 | $50.66 | $51.35 | $48.78 | 77,838 |
| 2020-01-21 | $51.65 | $51.87 | $51.24 | $51.37 | $48.80 | 64,405 |
| 2020-01-17 | $52.62 | $52.62 | $51.67 | $52.03 | $49.43 | 53,425 |
| 2020-01-16 | $51.64 | $52.46 | $51.29 | $52.32 | $49.70 | 68,268 |
| 2020-01-15 | $52.00 | $52.23 | $50.83 | $51.33 | $48.76 | 89,285 |
| 2020-01-14 | $52.86 | $52.90 | $52.11 | $52.15 | $49.54 | 83,462 |
| 2020-01-13 | $52.57 | $53.13 | $52.44 | $53.12 | $50.46 | 96,572 |
| 2020-01-10 | $53.01 | $53.09 | $52.35 | $52.72 | $50.08 | 48,001 |
| 2020-01-09 | $53.97 | $53.97 | $52.79 | $52.88 | $50.24 | 69,846 |
| 2020-01-08 | $53.13 | $53.74 | $52.68 | $53.57 | $50.89 | 66,958 |
| 2020-01-07 | $52.84 | $53.34 | $52.18 | $53.30 | $50.64 | 64,232 |
| 2020-01-06 | $53.22 | $53.63 | $52.45 | $53.15 | $50.49 | 103,827 |
| 2020-01-03 | $53.22 | $53.95 | $53.05 | $53.93 | $51.23 | 113,687 |
| 2020-01-02 | $53.68 | $53.96 | $53.02 | $53.88 | $51.19 | 69,485 |
| 2019-12-31 | $53.32 | $54.02 | $53.18 | $53.22 | $50.56 | 66,128 |
| 2019-12-30 | $53.58 | $53.92 | $52.96 | $53.33 | $50.66 | 52,530 |
| 2019-12-27 | $53.52 | $53.66 | $53.23 | $53.40 | $50.73 | 52,405 |
| 2019-12-26 | $53.29 | $53.33 | $52.92 | $53.29 | $50.63 | 26,629 |
| 2019-12-24 | $53.34 | $53.34 | $52.82 | $53.15 | $50.49 | 25,201 |
| 2019-12-23 | $54.19 | $54.19 | $53.06 | $53.23 | $50.57 | 47,648 |
| 2019-12-20 | $53.17 | $54.24 | $53.15 | $54.00 | $51.30 | 388,620 |
| 2019-12-19 | $52.99 | $53.16 | $52.68 | $52.75 | $50.11 | 62,754 |
| 2019-12-18 | $53.19 | $53.19 | $52.47 | $53.14 | $50.48 | 78,073 |
| 2019-12-17 | $52.45 | $53.06 | $52.32 | $52.98 | $50.33 | 71,960 |
| 2019-12-16 | $52.76 | $53.19 | $52.39 | $52.41 | $49.79 | 89,758 |
| 2019-12-13 | $52.78 | $52.79 | $51.75 | $52.11 | $49.51 | 80,982 |
| 2019-12-12 | $52.85 | $53.50 | $52.67 | $52.78 | $50.14 | 150,493 |
| 2019-12-11 | $52.27 | $52.78 | $51.95 | $52.74 | $50.10 | 52,199 |
| 2019-12-10 | $51.41 | $51.94 | $50.77 | $51.91 | $49.32 | 59,737 |
| 2019-12-09 | $51.85 | $51.93 | $51.06 | $51.06 | $48.51 | 98,307 |
| 2019-12-06 | $52.07 | $52.36 | $51.62 | $51.73 | $49.14 | 106,534 |
| 2019-12-05 | $51.14 | $51.62 | $50.97 | $51.36 | $48.79 | 75,909 |
| 2019-12-04 | $51.11 | $51.40 | $50.64 | $51.06 | $48.51 | 67,560 |
| 2019-12-03 | $50.45 | $50.99 | $50.12 | $50.80 | $48.26 | 77,034 |
| 2019-12-02 | $50.84 | $51.09 | $50.38 | $51.05 | $48.50 | 77,851 |
| 2019-11-29 | $50.08 | $50.61 | $49.86 | $50.37 | $47.85 | 42,942 |
| 2019-11-27 | $50.36 | $50.67 | $50.17 | $50.49 | $47.97 | 76,300 |
| 2019-11-26 | $50.27 | $50.82 | $50.18 | $50.38 | $47.86 | 108,280 |
| 2019-11-25 | $49.60 | $50.65 | $49.60 | $50.57 | $48.04 | 153,891 |
| 2019-11-22 | $50.60 | $50.69 | $49.66 | $49.73 | $47.24 | 54,930 |
| 2019-11-21 | $50.81 | $50.82 | $50.10 | $50.35 | $47.83 | 73,156 |
| 2019-11-20 | $51.14 | $51.51 | $50.53 | $50.66 | $48.13 | 98,045 |
| 2019-11-19 | $51.96 | $52.31 | $51.35 | $51.42 | $48.85 | 85,455 |
| 2019-11-18 | $52.00 | $52.24 | $51.52 | $51.81 | $49.22 | 100,112 |
| 2019-11-15 | $52.73 | $52.81 | $51.59 | $52.02 | $49.42 | 499,362 |
| 2019-11-14 | $52.70 | $52.86 | $51.95 | $52.26 | $49.65 | 125,627 |
| 2019-11-13 | $53.92 | $54.53 | $52.59 | $52.95 | $50.08 | 99,533 |
| 2019-11-12 | $54.63 | $55.22 | $54.22 | $54.42 | $51.47 | 62,838 |
| 2019-11-11 | $54.84 | $55.76 | $54.26 | $54.65 | $51.69 | 76,258 |
| 2019-11-08 | $54.86 | $55.85 | $54.78 | $55.37 | $52.37 | 97,022 |
| 2019-11-07 | $54.42 | $55.37 | $54.37 | $55.28 | $52.29 | 95,570 |
| 2019-11-06 | $53.44 | $54.24 | $52.84 | $53.62 | $50.72 | 102,953 |
| 2019-11-05 | $54.23 | $54.87 | $53.48 | $53.52 | $50.62 | 113,615 |
| 2019-11-04 | $53.55 | $54.54 | $53.50 | $54.04 | $51.11 | 114,487 |
| 2019-11-01 | $52.36 | $53.30 | $52.29 | $53.22 | $50.34 | 177,771 |
| 2019-10-31 | $53.24 | $53.82 | $51.39 | $52.36 | $49.52 | 120,752 |
| 2019-10-30 | $52.20 | $53.82 | $51.33 | $53.68 | $50.77 | 140,658 |
| 2019-10-29 | $51.24 | $51.81 | $51.01 | $51.50 | $48.71 | 127,954 |
| 2019-10-28 | $50.74 | $51.63 | $50.55 | $51.21 | $48.44 | 108,279 |
| 2019-10-25 | $49.51 | $50.60 | $48.76 | $50.45 | $47.72 | 69,205 |
| 2019-10-24 | $50.29 | $50.39 | $49.48 | $49.76 | $47.07 | 76,092 |
| 2019-10-23 | $50.24 | $50.61 | $50.09 | $50.29 | $47.57 | 56,196 |
| 2019-10-22 | $49.72 | $50.62 | $49.72 | $50.31 | $47.59 | 61,541 |
| 2019-10-21 | $49.29 | $49.92 | $49.09 | $49.89 | $47.19 | 120,701 |
| 2019-10-18 | $48.68 | $49.76 | $48.68 | $49.29 | $46.62 | 63,159 |
| 2019-10-17 | $48.77 | $49.16 | $48.41 | $49.06 | $46.40 | 108,675 |
| 2019-10-16 | $48.04 | $48.98 | $48.04 | $48.50 | $45.87 | 54,003 |
| 2019-10-15 | $47.57 | $48.67 | $47.27 | $48.11 | $45.50 | 67,017 |
| 2019-10-14 | $47.03 | $47.72 | $47.02 | $47.47 | $44.90 | 51,472 |
| 2019-10-11 | $46.96 | $48.16 | $46.76 | $47.40 | $44.83 | 81,481 |
| 2019-10-10 | $45.98 | $46.72 | $45.90 | $46.17 | $43.67 | 46,810 |
| 2019-10-09 | $45.66 | $46.13 | $45.14 | $45.70 | $43.23 | 90,199 |
| 2019-10-08 | $44.90 | $45.58 | $44.71 | $45.21 | $42.76 | 57,460 |
| 2019-10-07 | $45.22 | $45.87 | $45.00 | $45.38 | $42.92 | 76,046 |
| 2019-10-04 | $45.75 | $46.26 | $45.22 | $45.55 | $43.08 | 44,817 |
| 2019-10-03 | $46.31 | $46.51 | $45.39 | $45.88 | $43.40 | 45,532 |
| 2019-10-02 | $47.63 | $47.70 | $46.09 | $46.54 | $44.02 | 59,495 |
| 2019-10-01 | $48.80 | $49.36 | $47.82 | $48.14 | $45.53 | 74,669 |
| 2019-09-30 | $47.90 | $49.24 | $47.72 | $48.55 | $45.92 | 119,280 |
| 2019-09-27 | $47.57 | $47.94 | $47.08 | $47.90 | $45.31 | 51,476 |
| 2019-09-26 | $47.24 | $47.73 | $46.57 | $47.24 | $44.68 | 59,479 |
| 2019-09-25 | $47.29 | $47.82 | $46.23 | $47.29 | $44.73 | 109,851 |
| 2019-09-24 | $47.87 | $48.29 | $47.00 | $47.39 | $44.82 | 94,615 |
| 2019-09-23 | $47.41 | $48.22 | $47.22 | $47.83 | $45.24 | 108,820 |
| 2019-09-20 | $48.12 | $48.41 | $47.36 | $47.63 | $45.05 | 162,702 |
| 2019-09-19 | $48.72 | $49.37 | $47.91 | $48.02 | $45.42 | 98,165 |
| 2019-09-18 | $49.87 | $49.96 | $48.38 | $48.72 | $46.08 | 70,379 |
| 2019-09-17 | $49.13 | $49.91 | $48.75 | $49.46 | $46.78 | 74,460 |
| 2019-09-16 | $49.50 | $49.99 | $48.21 | $49.20 | $46.54 | 74,385 |
| 2019-09-13 | $50.30 | $50.93 | $49.04 | $49.50 | $46.82 | 101,910 |
| 2019-09-12 | $50.30 | $50.76 | $49.32 | $50.39 | $47.66 | 72,854 |
| 2019-09-11 | $50.33 | $50.35 | $49.22 | $50.19 | $47.47 | 100,754 |
| 2019-09-10 | $48.14 | $50.57 | $48.08 | $50.33 | $47.60 | 145,247 |
| 2019-09-09 | $47.06 | $48.70 | $46.78 | $48.21 | $45.60 | 88,995 |
| 2019-09-06 | $47.02 | $47.02 | $46.37 | $46.78 | $44.25 | 46,372 |
| 2019-09-05 | $45.43 | $47.13 | $44.95 | $46.72 | $44.19 | 128,699 |
| 2019-09-04 | $44.16 | $44.48 | $43.76 | $44.45 | $42.04 | 65,048 |
| 2019-09-03 | $44.04 | $44.41 | $43.15 | $43.46 | $41.11 | 102,743 |
| 2019-08-30 | $44.70 | $44.96 | $43.88 | $44.31 | $41.91 | 61,908 |
| 2019-08-29 | $44.21 | $44.89 | $43.85 | $44.41 | $42.01 | 66,594 |
| 2019-08-28 | $42.88 | $44.29 | $42.74 | $43.65 | $41.29 | 68,754 |
| 2019-08-27 | $44.64 | $44.75 | $42.82 | $42.95 | $40.62 | 96,368 |
| 2019-08-26 | $44.65 | $44.71 | $43.85 | $44.24 | $41.84 | 50,857 |
| 2019-08-23 | $44.78 | $44.97 | $43.96 | $44.06 | $41.67 | 107,640 |
| 2019-08-22 | $45.40 | $45.66 | $45.01 | $45.03 | $42.59 | 58,517 |
| 2019-08-21 | $45.36 | $45.84 | $45.02 | $45.20 | $42.75 | 66,798 |
| 2019-08-20 | $45.23 | $45.66 | $44.70 | $44.80 | $42.37 | 52,150 |
| 2019-08-19 | $45.61 | $46.31 | $45.05 | $45.41 | $42.95 | 92,900 |
| 2019-08-16 | $43.80 | $45.33 | $43.80 | $44.85 | $42.42 | 49,552 |
| 2019-08-15 | $44.38 | $44.38 | $43.24 | $43.44 | $41.09 | 53,209 |
| 2019-08-14 | $44.69 | $44.91 | $43.80 | $44.29 | $41.89 | 60,147 |
| 2019-08-13 | $44.09 | $45.85 | $44.09 | $45.70 | $43.00 | 125,094 |
| 2019-08-12 | $44.27 | $44.54 | $44.10 | $44.10 | $41.50 | 29,700 |
| 2019-08-09 | $45.57 | $45.64 | $44.27 | $44.42 | $41.80 | 81,473 |
| 2019-08-08 | $45.11 | $45.95 | $44.81 | $45.77 | $43.07 | 63,294 |
| 2019-08-07 | $44.14 | $45.29 | $44.14 | $44.73 | $42.09 | 60,423 |
| 2019-08-06 | $43.73 | $45.02 | $43.08 | $44.75 | $42.11 | 88,780 |
| 2019-08-05 | $43.66 | $44.07 | $42.95 | $43.41 | $40.85 | 158,279 |
| 2019-08-02 | $44.36 | $44.93 | $43.78 | $44.49 | $41.86 | 40,748 |
| 2019-08-01 | $46.10 | $46.56 | $44.52 | $44.66 | $42.02 | 81,784 |
| 2019-07-31 | $45.49 | $46.98 | $45.49 | $46.01 | $43.29 | 120,920 |
| 2019-07-30 | $46.49 | $47.08 | $45.92 | $46.23 | $43.50 | 97,103 |
| 2019-07-29 | $47.09 | $47.63 | $46.72 | $46.80 | $44.04 | 80,485 |
| 2019-07-26 | $47.32 | $47.39 | $46.44 | $46.96 | $44.19 | 97,671 |
| 2019-07-25 | $49.25 | $49.25 | $46.86 | $47.32 | $44.53 | 100,066 |
| 2019-07-24 | $44.84 | $46.07 | $44.84 | $46.00 | $43.28 | 86,839 |
| 2019-07-23 | $44.68 | $45.58 | $44.68 | $45.06 | $42.40 | 81,716 |
| 2019-07-22 | $44.87 | $44.99 | $44.13 | $44.30 | $41.68 | 64,641 |
| 2019-07-19 | $44.74 | $45.98 | $44.74 | $44.89 | $42.24 | 95,335 |
| 2019-07-18 | $44.70 | $44.77 | $44.09 | $44.71 | $42.07 | 51,091 |
| 2019-07-17 | $44.95 | $45.12 | $44.19 | $44.81 | $42.16 | 93,423 |
| 2019-07-16 | $44.99 | $45.79 | $44.59 | $45.02 | $42.36 | 77,310 |
| 2019-07-15 | $45.01 | $45.34 | $44.27 | $45.30 | $42.63 | 67,897 |
| 2019-07-12 | $43.70 | $45.09 | $43.33 | $44.77 | $42.13 | 67,013 |
| 2019-07-11 | $44.30 | $44.30 | $43.38 | $43.54 | $40.97 | 79,965 |
| 2019-07-10 | $44.60 | $44.94 | $44.05 | $44.26 | $41.65 | 104,321 |
| 2019-07-09 | $44.45 | $45.06 | $44.01 | $44.37 | $41.75 | 101,399 |
| 2019-07-08 | $44.97 | $45.39 | $44.38 | $44.77 | $42.13 | 58,852 |
| 2019-07-05 | $44.20 | $45.14 | $43.85 | $45.11 | $42.45 | 89,484 |
| 2019-07-03 | $44.61 | $44.72 | $44.23 | $44.41 | $41.79 | 35,883 |
| 2019-07-02 | $45.16 | $45.16 | $43.93 | $44.32 | $41.70 | 83,517 |
| 2019-07-01 | $45.92 | $46.06 | $44.38 | $45.17 | $42.50 | 129,484 |
| 2019-06-28 | $45.54 | $46.24 | $45.16 | $45.34 | $42.66 | 323,623 |
| 2019-06-27 | $44.86 | $45.43 | $44.61 | $45.42 | $42.74 | 64,151 |
| 2019-06-26 | $45.46 | $46.21 | $44.59 | $44.76 | $42.12 | 99,401 |
| 2019-06-25 | $45.63 | $45.94 | $45.28 | $45.47 | $42.79 | 83,482 |
| 2019-06-24 | $44.12 | $45.86 | $43.55 | $45.76 | $43.06 | 159,580 |
| 2019-06-21 | $45.27 | $45.62 | $44.11 | $44.14 | $41.53 | 160,629 |
| 2019-06-20 | $44.88 | $45.71 | $44.13 | $45.47 | $42.79 | 124,569 |
| 2019-06-19 | $44.36 | $44.45 | $43.67 | $44.35 | $41.73 | 56,292 |
| 2019-06-18 | $44.66 | $45.40 | $44.23 | $44.34 | $41.72 | 104,772 |
| 2019-06-17 | $44.01 | $44.62 | $44.00 | $44.36 | $41.74 | 53,223 |
| 2019-06-14 | $44.44 | $44.44 | $43.85 | $44.01 | $41.41 | 41,179 |
| 2019-06-13 | $44.37 | $44.57 | $44.03 | $44.51 | $41.88 | 39,243 |
| 2019-06-12 | $44.97 | $44.97 | $44.01 | $44.14 | $41.53 | 51,083 |
| 2019-06-11 | $45.14 | $45.68 | $44.89 | $45.18 | $42.51 | 125,359 |
| 2019-06-10 | $44.27 | $45.14 | $44.27 | $44.73 | $42.09 | 127,955 |
| 2019-06-07 | $43.42 | $44.43 | $43.42 | $44.01 | $41.41 | 116,891 |
| 2019-06-06 | $43.35 | $43.94 | $42.43 | $43.39 | $40.83 | 66,667 |
| 2019-06-05 | $44.21 | $44.21 | $43.25 | $43.35 | $40.79 | 80,352 |
| 2019-06-04 | $43.76 | $44.72 | $43.73 | $44.06 | $41.46 | 67,237 |
| 2019-06-03 | $42.36 | $43.61 | $42.36 | $43.20 | $40.65 | 83,456 |
| 2019-05-31 | $43.48 | $43.48 | $42.03 | $42.38 | $39.88 | 105,281 |
| 2019-05-30 | $44.95 | $45.42 | $43.93 | $44.10 | $41.50 | 50,983 |
| 2019-05-29 | $44.75 | $45.00 | $44.08 | $44.94 | $42.29 | 43,688 |
| 2019-05-28 | $45.74 | $46.26 | $44.92 | $44.99 | $42.33 | 89,805 |
| 2019-05-24 | $45.75 | $45.90 | $45.03 | $45.90 | $43.19 | 69,388 |
| 2019-05-23 | $45.86 | $45.96 | $44.88 | $45.39 | $42.71 | 79,722 |
| 2019-05-22 | $46.18 | $47.00 | $45.89 | $46.33 | $43.59 | 53,018 |
| 2019-05-21 | $46.60 | $46.60 | $45.97 | $46.39 | $43.65 | 91,607 |
| 2019-05-20 | $45.86 | $46.69 | $45.66 | $46.28 | $43.55 | 49,454 |
| 2019-05-17 | $46.13 | $46.71 | $45.87 | $46.09 | $43.37 | 87,910 |
| 2019-05-16 | $46.53 | $46.87 | $46.34 | $46.44 | $43.70 | 62,757 |
| 2019-05-15 | $46.27 | $46.92 | $45.90 | $46.79 | $44.03 | 71,534 |
| 2019-05-14 | $47.12 | $47.37 | $46.79 | $46.85 | $44.08 | 48,106 |
| 2019-05-13 | $47.24 | $47.47 | $47.03 | $47.11 | $44.11 | 77,012 |
| 2019-05-10 | $47.70 | $48.57 | $47.15 | $48.25 | $45.18 | 78,937 |
| 2019-05-09 | $47.82 | $48.33 | $47.05 | $48.01 | $44.96 | 80,040 |
| 2019-05-08 | $48.59 | $49.61 | $48.22 | $48.22 | $45.15 | 76,543 |
| 2019-05-07 | $49.59 | $49.59 | $48.30 | $48.51 | $45.42 | 95,381 |
| 2019-05-06 | $49.75 | $50.66 | $49.75 | $50.25 | $47.05 | 86,755 |
| 2019-05-03 | $48.91 | $51.27 | $48.91 | $50.53 | $47.31 | 81,433 |
| 2019-05-02 | $48.23 | $48.90 | $47.83 | $48.75 | $45.65 | 144,485 |
| 2019-05-01 | $49.91 | $50.36 | $47.97 | $48.03 | $44.97 | 213,662 |
| 2019-04-30 | $51.47 | $51.69 | $49.75 | $49.97 | $46.79 | 92,871 |
| 2019-04-29 | $51.48 | $52.11 | $51.26 | $51.79 | $48.49 | 48,747 |
| 2019-04-26 | $52.04 | $52.27 | $51.22 | $51.68 | $48.39 | 54,232 |
| 2019-04-25 | $53.03 | $53.03 | $51.44 | $51.49 | $48.21 | 50,255 |
| 2019-04-24 | $53.08 | $53.78 | $53.08 | $53.22 | $49.83 | 46,804 |
| 2019-04-23 | $52.42 | $53.19 | $52.04 | $53.03 | $49.66 | 57,862 |
| 2019-04-22 | $53.71 | $54.08 | $52.14 | $52.42 | $49.08 | 52,481 |
| 2019-04-18 | $53.87 | $54.33 | $53.35 | $53.91 | $50.48 | 45,705 |
| 2019-04-17 | $53.47 | $54.21 | $53.13 | $54.09 | $50.65 | 62,164 |
| 2019-04-16 | $53.82 | $53.96 | $52.98 | $53.09 | $49.71 | 70,825 |
| 2019-04-15 | $53.86 | $54.24 | $53.46 | $53.58 | $50.17 | 45,998 |
| 2019-04-12 | $53.32 | $53.85 | $53.05 | $53.77 | $50.35 | 38,371 |
| 2019-04-11 | $52.74 | $53.23 | $52.66 | $52.96 | $49.59 | 31,542 |
| 2019-04-10 | $51.86 | $52.77 | $51.75 | $52.71 | $49.36 | 64,673 |
| 2019-04-09 | $52.25 | $52.43 | $51.82 | $51.86 | $48.56 | 91,116 |
| 2019-04-08 | $51.87 | $52.82 | $51.87 | $52.72 | $49.37 | 42,077 |
| 2019-04-05 | $51.50 | $52.23 | $51.36 | $52.12 | $48.80 | 51,043 |
| 2019-04-04 | $50.69 | $51.57 | $50.58 | $51.57 | $48.29 | 46,741 |
| 2019-04-03 | $50.22 | $50.97 | $50.11 | $50.55 | $47.33 | 38,489 |
| 2019-04-02 | $49.27 | $50.03 | $48.67 | $49.74 | $46.57 | 120,490 |
| 2019-04-01 | $49.48 | $50.40 | $49.03 | $49.18 | $46.05 | 102,394 |
| 2019-03-29 | $49.27 | $49.56 | $48.86 | $49.10 | $45.98 | 65,891 |
| 2019-03-28 | $48.98 | $49.43 | $48.37 | $49.06 | $45.94 | 49,832 |
| 2019-03-27 | $48.09 | $48.92 | $47.66 | $48.68 | $45.58 | 81,279 |
| 2019-03-26 | $47.59 | $48.32 | $47.59 | $48.13 | $45.07 | 99,437 |
| 2019-03-25 | $47.75 | $48.18 | $47.44 | $47.57 | $44.54 | 80,299 |
| 2019-03-22 | $48.54 | $48.79 | $47.56 | $47.59 | $44.56 | 96,101 |
| 2019-03-21 | $48.23 | $49.57 | $48.23 | $49.00 | $45.88 | 68,414 |
| 2019-03-20 | $48.51 | $49.25 | $48.01 | $48.44 | $45.36 | 60,017 |
| 2019-03-19 | $48.77 | $49.16 | $48.58 | $48.64 | $45.54 | 37,920 |
| 2019-03-18 | $48.05 | $48.75 | $48.05 | $48.66 | $45.56 | 89,712 |
| 2019-03-15 | $48.58 | $48.82 | $48.26 | $48.30 | $45.23 | 176,955 |
| 2019-03-14 | $48.31 | $48.72 | $48.00 | $48.43 | $45.35 | 62,005 |
| 2019-03-13 | $48.21 | $48.96 | $48.12 | $48.39 | $45.31 | 65,366 |
| 2019-03-12 | $48.49 | $48.69 | $48.02 | $48.16 | $45.10 | 66,840 |
| 2019-03-11 | $47.81 | $48.54 | $47.77 | $48.49 | $45.40 | 59,208 |
| 2019-03-08 | $47.38 | $48.01 | $47.38 | $47.75 | $44.71 | 56,897 |
| 2019-03-07 | $47.79 | $48.04 | $47.32 | $47.54 | $44.51 | 59,614 |
| 2019-03-06 | $48.99 | $49.05 | $47.85 | $47.87 | $44.82 | 83,848 |
| 2019-03-05 | $49.64 | $50.01 | $49.14 | $49.16 | $46.03 | 55,926 |
| 2019-03-04 | $50.04 | $50.43 | $49.32 | $49.64 | $46.48 | 85,034 |
| 2019-03-01 | $49.41 | $50.20 | $49.21 | $50.05 | $46.87 | 80,020 |
| 2019-02-28 | $49.29 | $49.64 | $49.10 | $49.30 | $46.16 | 73,435 |
| 2019-02-27 | $49.22 | $49.62 | $49.07 | $49.51 | $46.36 | 48,367 |
| 2019-02-26 | $49.81 | $50.10 | $49.47 | $49.48 | $46.33 | 56,437 |
| 2019-02-25 | $50.74 | $51.32 | $49.68 | $49.68 | $46.52 | 58,297 |
| 2019-02-22 | $50.96 | $51.27 | $50.18 | $50.70 | $47.47 | 59,099 |
| 2019-02-21 | $51.13 | $51.23 | $50.04 | $50.63 | $47.41 | 84,624 |
| 2019-02-20 | $50.28 | $52.14 | $50.25 | $51.28 | $48.02 | 130,543 |
| 2019-02-19 | $48.89 | $50.12 | $48.73 | $49.97 | $46.79 | 120,968 |
| 2019-02-15 | $48.41 | $49.90 | $48.24 | $49.21 | $46.08 | 158,716 |
| 2019-02-14 | $48.00 | $50.05 | $45.16 | $48.41 | $45.33 | 344,692 |
| 2019-02-13 | $51.61 | $51.99 | $51.21 | $51.58 | $48.07 | 74,661 |
| 2019-02-12 | $50.47 | $51.48 | $50.30 | $51.31 | $47.82 | 64,469 |
| 2019-02-11 | $49.72 | $50.66 | $49.60 | $50.30 | $46.88 | 65,294 |
| 2019-02-08 | $49.54 | $50.02 | $49.22 | $49.70 | $46.32 | 208,885 |
| 2019-02-07 | $49.58 | $49.93 | $48.79 | $49.70 | $46.32 | 105,316 |
| 2019-02-06 | $50.16 | $51.37 | $49.70 | $49.70 | $46.32 | 79,781 |
| 2019-02-05 | $50.51 | $50.91 | $50.03 | $50.15 | $46.74 | 38,843 |
| 2019-02-04 | $49.33 | $50.54 | $49.20 | $50.43 | $47.00 | 41,593 |
| 2019-02-01 | $49.06 | $49.48 | $48.79 | $49.20 | $45.85 | 56,491 |
| 2019-01-31 | $49.10 | $49.55 | $48.61 | $49.16 | $45.81 | 56,878 |
| 2019-01-30 | $49.06 | $49.64 | $48.60 | $49.10 | $45.76 | 56,371 |
| 2019-01-29 | $48.63 | $48.96 | $48.21 | $48.70 | $45.39 | 74,976 |
| 2019-01-28 | $49.10 | $50.07 | $48.47 | $48.50 | $45.20 | 57,835 |
| 2019-01-25 | $50.32 | $50.80 | $49.50 | $49.71 | $46.33 | 51,546 |
| 2019-01-24 | $50.69 | $51.47 | $49.99 | $50.00 | $46.60 | 90,641 |
| 2019-01-23 | $50.53 | $51.84 | $50.21 | $50.62 | $47.17 | 85,222 |
| 2019-01-22 | $49.58 | $50.41 | $49.10 | $50.41 | $46.98 | 141,567 |
| 2019-01-18 | $50.03 | $50.58 | $48.87 | $49.90 | $46.50 | 119,381 |
| 2019-01-17 | $49.72 | $50.51 | $49.48 | $49.75 | $46.36 | 102,223 |
| 2019-01-16 | $49.48 | $50.63 | $49.00 | $49.93 | $46.53 | 86,977 |
| 2019-01-15 | $50.00 | $50.00 | $49.07 | $49.45 | $46.08 | 45,590 |
| 2019-01-14 | $50.63 | $51.40 | $49.87 | $49.96 | $46.56 | 105,761 |
| 2019-01-11 | $51.65 | $52.15 | $50.88 | $51.00 | $47.53 | 113,987 |
| 2019-01-10 | $50.82 | $52.07 | $50.50 | $51.68 | $48.16 | 89,002 |
| 2019-01-09 | $50.19 | $51.88 | $50.19 | $51.47 | $47.97 | 114,093 |
| 2019-01-08 | $49.41 | $50.24 | $49.14 | $50.15 | $46.74 | 49,621 |
| 2019-01-07 | $48.45 | $49.34 | $48.45 | $48.72 | $45.40 | 50,360 |
| 2019-01-04 | $47.62 | $48.91 | $47.54 | $48.59 | $45.28 | 49,675 |
| 2019-01-03 | $47.79 | $48.27 | $47.20 | $47.53 | $44.30 | 73,576 |
| 2019-01-02 | $47.47 | $48.59 | $47.30 | $47.79 | $44.54 | 57,327 |
| 2018-12-31 | $48.34 | $48.72 | $47.53 | $48.43 | $45.13 | 49,192 |
| 2018-12-28 | $47.70 | $48.76 | $47.24 | $48.19 | $44.91 | 67,842 |
| 2018-12-27 | $46.92 | $48.07 | $46.44 | $47.67 | $44.43 | 61,313 |
| 2018-12-26 | $45.81 | $47.74 | $45.64 | $47.64 | $44.40 | 81,673 |
| 2018-12-24 | $46.93 | $47.06 | $45.79 | $45.79 | $42.67 | 62,804 |
| 2018-12-21 | $47.64 | $48.43 | $46.66 | $46.85 | $43.66 | 375,125 |
| 2018-12-20 | $47.80 | $48.23 | $47.04 | $47.55 | $44.31 | 96,254 |
| 2018-12-19 | $48.08 | $50.23 | $47.31 | $47.73 | $44.48 | 75,909 |
| 2018-12-18 | $48.26 | $48.68 | $47.50 | $47.82 | $44.57 | 105,780 |
| 2018-12-17 | $48.80 | $49.73 | $48.10 | $48.26 | $44.98 | 120,050 |
| 2018-12-14 | $48.94 | $49.85 | $48.59 | $48.86 | $45.53 | 77,978 |
| 2018-12-13 | $50.47 | $50.91 | $49.36 | $49.36 | $46.00 | 65,145 |
| 2018-12-12 | $50.17 | $51.22 | $49.58 | $50.51 | $47.07 | 46,768 |
| 2018-12-11 | $50.29 | $50.63 | $49.22 | $49.94 | $46.54 | 55,835 |
| 2018-12-10 | $49.41 | $49.97 | $48.72 | $49.64 | $46.26 | 58,335 |
| 2018-12-07 | $50.54 | $50.96 | $49.40 | $49.45 | $46.08 | 78,142 |
| 2018-12-06 | $49.81 | $50.57 | $48.63 | $50.47 | $47.04 | 179,891 |
| 2018-12-04 | $52.78 | $52.78 | $50.31 | $50.44 | $47.01 | 69,004 |
| 2018-12-03 | $53.32 | $53.83 | $52.47 | $52.85 | $49.25 | 76,993 |
| 2018-11-30 | $52.62 | $53.26 | $52.42 | $52.67 | $49.09 | 89,805 |
| 2018-11-29 | $54.10 | $54.38 | $52.58 | $52.73 | $49.14 | 62,572 |
| 2018-11-28 | $52.95 | $54.71 | $52.70 | $54.37 | $50.67 | 144,214 |
| 2018-11-27 | $53.38 | $53.69 | $52.74 | $52.82 | $49.23 | 67,464 |
| 2018-11-26 | $52.62 | $53.74 | $52.62 | $53.66 | $50.01 | 69,387 |
| 2018-11-23 | $51.89 | $53.42 | $51.89 | $52.24 | $48.68 | 55,552 |
| 2018-11-21 | $51.97 | $53.18 | $51.85 | $52.15 | $48.60 | 47,385 |
| 2018-11-20 | $52.92 | $54.06 | $51.50 | $51.66 | $48.14 | 79,640 |
| 2018-11-19 | $53.83 | $54.78 | $53.32 | $53.44 | $49.80 | 79,323 |
| 2018-11-16 | $53.61 | $54.35 | $53.32 | $53.78 | $50.12 | 118,385 |
| 2018-11-15 | $53.10 | $54.07 | $51.61 | $53.86 | $50.19 | 70,184 |
| 2018-11-14 | $53.54 | $54.29 | $52.97 | $53.55 | $49.91 | 133,682 |
| 2018-11-13 | $54.53 | $55.53 | $53.26 | $53.50 | $49.66 | 149,457 |
| 2018-11-12 | $54.74 | $55.26 | $54.05 | $54.10 | $50.22 | 64,855 |
| 2018-11-09 | $54.87 | $55.10 | $54.20 | $54.53 | $50.62 | 67,277 |
| 2018-11-08 | $55.06 | $55.91 | $54.89 | $55.18 | $51.22 | 66,430 |
| 2018-11-07 | $54.59 | $55.67 | $54.25 | $55.28 | $51.32 | 74,376 |
| 2018-11-06 | $55.35 | $55.64 | $53.96 | $54.35 | $50.45 | 113,416 |
| 2018-11-05 | $55.70 | $56.49 | $55.39 | $55.49 | $51.51 | 193,869 |
| 2018-11-02 | $54.90 | $56.36 | $54.39 | $55.65 | $51.66 | 165,682 |
| 2018-11-01 | $54.36 | $56.54 | $54.13 | $54.59 | $50.68 | 144,939 |
| 2018-10-31 | $55.04 | $56.01 | $54.08 | $54.11 | $50.23 | 235,013 |
| 2018-10-30 | $54.00 | $55.29 | $52.75 | $54.47 | $50.56 | 249,185 |
| 2018-10-29 | $51.37 | $54.92 | $51.37 | $54.30 | $50.41 | 249,423 |
| 2018-10-26 | $47.00 | $52.31 | $46.51 | $50.52 | $46.90 | 411,142 |
| 2018-10-25 | $43.48 | $45.46 | $43.37 | $44.05 | $40.89 | 121,284 |
| 2018-10-24 | $44.67 | $44.92 | $43.08 | $43.14 | $40.05 | 86,419 |
| 2018-10-23 | $43.31 | $45.49 | $43.31 | $44.97 | $41.75 | 104,755 |
| 2018-10-22 | $43.73 | $44.55 | $43.73 | $44.01 | $40.85 | 126,472 |
| 2018-10-19 | $43.71 | $44.24 | $43.45 | $43.88 | $40.73 | 96,505 |
| 2018-10-18 | $44.21 | $44.61 | $43.57 | $43.67 | $40.54 | 78,953 |
| 2018-10-17 | $44.68 | $44.98 | $43.99 | $44.67 | $41.47 | 75,429 |
| 2018-10-16 | $44.32 | $45.31 | $44.06 | $44.89 | $41.67 | 88,636 |
| 2018-10-15 | $43.98 | $44.53 | $43.40 | $44.15 | $40.98 | 147,800 |
| 2018-10-12 | $44.56 | $44.57 | $43.76 | $44.17 | $41.00 | 117,349 |
| 2018-10-11 | $44.63 | $45.80 | $43.95 | $43.98 | $40.83 | 112,571 |
| 2018-10-10 | $46.75 | $46.76 | $44.77 | $44.90 | $41.68 | 97,411 |
| 2018-10-09 | $46.95 | $47.20 | $46.74 | $46.75 | $43.40 | 101,811 |
| 2018-10-08 | $46.98 | $47.57 | $46.98 | $47.19 | $43.81 | 69,821 |
| 2018-10-05 | $47.56 | $47.56 | $46.30 | $47.00 | $43.63 | 80,141 |
| 2018-10-04 | $47.70 | $48.19 | $47.16 | $47.61 | $44.20 | 55,245 |
| 2018-10-03 | $48.19 | $48.57 | $47.62 | $47.84 | $44.41 | 49,537 |
| 2018-10-02 | $48.04 | $48.31 | $47.70 | $47.97 | $44.53 | 38,448 |
| 2018-10-01 | $49.58 | $49.68 | $48.00 | $48.12 | $44.67 | 61,404 |
| 2018-09-28 | $48.99 | $49.76 | $48.87 | $49.22 | $45.69 | 79,895 |
| 2018-09-27 | $49.52 | $50.40 | $48.86 | $49.04 | $45.52 | 76,050 |
| 2018-09-26 | $50.05 | $50.44 | $49.48 | $49.52 | $45.97 | 49,385 |
| 2018-09-25 | $50.34 | $50.57 | $49.91 | $50.09 | $46.50 | 48,154 |
| 2018-09-24 | $51.79 | $51.79 | $50.09 | $50.44 | $46.82 | 36,120 |
| 2018-09-21 | $52.03 | $52.29 | $51.78 | $51.90 | $48.18 | 146,474 |
| 2018-09-20 | $51.30 | $52.25 | $51.30 | $52.02 | $48.29 | 57,744 |
| 2018-09-19 | $51.43 | $52.21 | $51.03 | $51.22 | $47.55 | 76,740 |
| 2018-09-18 | $51.45 | $51.83 | $50.54 | $51.56 | $47.86 | 40,940 |
| 2018-09-17 | $51.69 | $51.82 | $51.45 | $51.49 | $47.80 | 65,337 |
| 2018-09-14 | $50.90 | $51.88 | $50.70 | $51.69 | $47.98 | 50,002 |
| 2018-09-13 | $51.43 | $51.62 | $50.66 | $50.79 | $47.15 | 64,599 |
| 2018-09-12 | $50.75 | $51.61 | $50.75 | $51.16 | $47.49 | 37,350 |
| 2018-09-11 | $50.65 | $51.37 | $50.02 | $50.86 | $47.21 | 56,511 |
| 2018-09-10 | $51.78 | $52.20 | $50.93 | $50.98 | $47.32 | 53,186 |
| 2018-09-07 | $51.36 | $51.89 | $50.85 | $51.78 | $48.07 | 47,349 |
| 2018-09-06 | $51.26 | $51.88 | $50.72 | $51.47 | $47.78 | 73,214 |
| 2018-09-05 | $51.34 | $51.52 | $50.65 | $51.31 | $47.63 | 81,238 |
| 2018-09-04 | $50.79 | $51.54 | $50.26 | $51.48 | $47.79 | 125,196 |
| 2018-08-31 | $50.55 | $50.84 | $50.16 | $50.77 | $47.13 | 60,422 |
| 2018-08-30 | $51.47 | $51.47 | $50.54 | $50.77 | $47.13 | 49,534 |
| 2018-08-29 | $51.49 | $51.75 | $51.00 | $51.48 | $47.79 | 73,048 |
| 2018-08-28 | $51.48 | $51.69 | $50.94 | $51.52 | $47.83 | 33,753 |
| 2018-08-27 | $51.11 | $51.78 | $51.02 | $51.33 | $47.65 | 41,745 |
| 2018-08-24 | $50.75 | $51.38 | $50.26 | $50.93 | $47.28 | 83,328 |
| 2018-08-23 | $50.67 | $51.02 | $50.50 | $50.71 | $47.07 | 45,681 |
| 2018-08-22 | $51.39 | $51.39 | $50.67 | $50.92 | $47.27 | 51,859 |
| 2018-08-21 | $51.30 | $51.55 | $50.78 | $51.48 | $47.79 | 83,950 |
| 2018-08-20 | $50.95 | $51.39 | $50.82 | $51.20 | $47.53 | 75,648 |
| 2018-08-17 | $50.20 | $50.73 | $49.69 | $50.64 | $47.01 | 362,547 |
| 2018-08-16 | $50.66 | $51.48 | $50.03 | $50.09 | $46.50 | 107,011 |
| 2018-08-15 | $50.14 | $50.82 | $49.85 | $50.46 | $46.84 | 103,177 |
| 2018-08-14 | $48.74 | $50.36 | $48.74 | $50.32 | $46.71 | 100,450 |
| 2018-08-13 | $48.54 | $49.09 | $47.95 | $48.89 | $45.20 | 94,094 |
| 2018-08-10 | $48.10 | $48.92 | $47.92 | $48.55 | $44.88 | 52,234 |
| 2018-08-09 | $47.53 | $48.71 | $47.28 | $48.47 | $44.81 | 63,702 |
| 2018-08-08 | $47.52 | $47.71 | $47.12 | $47.55 | $43.96 | 71,885 |
| 2018-08-07 | $47.56 | $48.28 | $47.47 | $47.55 | $43.96 | 143,384 |
| 2018-08-06 | $47.70 | $48.00 | $47.48 | $47.53 | $43.94 | 107,675 |
| 2018-08-03 | $47.46 | $48.75 | $47.35 | $47.69 | $44.09 | 43,198 |
| 2018-08-02 | $47.46 | $48.23 | $47.46 | $47.99 | $44.36 | 51,497 |
| 2018-08-01 | $48.74 | $48.76 | $47.29 | $47.65 | $44.05 | 69,205 |
| 2018-07-31 | $47.49 | $48.96 | $47.25 | $48.74 | $45.06 | 103,988 |
| 2018-07-30 | $45.86 | $47.67 | $45.86 | $47.43 | $43.85 | 128,754 |
| 2018-07-27 | $44.71 | $46.07 | $44.67 | $45.86 | $42.39 | 137,266 |
| 2018-07-26 | $46.40 | $47.50 | $44.64 | $45.10 | $41.69 | 225,306 |
| 2018-07-25 | $48.26 | $49.07 | $46.93 | $47.75 | $44.14 | 156,608 |
| 2018-07-24 | $48.97 | $49.16 | $48.38 | $48.55 | $44.88 | 59,909 |
| 2018-07-23 | $48.37 | $49.09 | $48.18 | $48.77 | $45.09 | 106,230 |
| 2018-07-20 | $48.40 | $48.84 | $48.11 | $48.53 | $44.86 | 46,553 |
| 2018-07-19 | $47.95 | $48.84 | $47.59 | $48.53 | $44.86 | 73,150 |
| 2018-07-18 | $47.52 | $48.11 | $47.52 | $48.11 | $44.47 | 42,143 |
| 2018-07-17 | $47.25 | $48.12 | $47.25 | $47.57 | $43.98 | 36,287 |
| 2018-07-16 | $47.37 | $47.45 | $47.05 | $47.36 | $43.78 | 37,803 |
| 2018-07-13 | $47.57 | $47.91 | $47.20 | $47.32 | $43.74 | 61,958 |
| 2018-07-12 | $48.33 | $48.33 | $47.59 | $47.64 | $44.04 | 68,650 |
| 2018-07-11 | $48.37 | $48.74 | $47.95 | $48.01 | $44.38 | 52,392 |
| 2018-07-10 | $48.82 | $48.99 | $48.19 | $48.77 | $45.09 | 87,019 |
| 2018-07-09 | $48.59 | $49.35 | $48.59 | $48.82 | $45.13 | 113,107 |
| 2018-07-06 | $50.42 | $50.75 | $50.20 | $50.38 | $46.57 | 42,590 |
| 2018-07-05 | $49.15 | $50.53 | $49.13 | $50.50 | $46.68 | 61,760 |
| 2018-07-03 | $49.33 | $49.47 | $48.54 | $48.63 | $44.96 | 43,308 |
| 2018-07-02 | $48.05 | $49.31 | $47.81 | $49.28 | $45.56 | 68,068 |
| 2018-06-29 | $50.20 | $50.20 | $48.27 | $48.34 | $44.69 | 108,980 |
| 2018-06-28 | $50.12 | $50.46 | $49.38 | $50.10 | $46.31 | 222,137 |
| 2018-06-27 | $50.72 | $50.77 | $49.93 | $50.06 | $46.28 | 108,520 |
| 2018-06-26 | $50.38 | $50.89 | $49.97 | $50.69 | $46.86 | 99,077 |
| 2018-06-25 | $50.65 | $50.65 | $49.97 | $50.40 | $46.59 | 116,192 |
| 2018-06-22 | $50.84 | $50.84 | $49.88 | $50.66 | $46.83 | 360,475 |
| 2018-06-21 | $50.11 | $50.47 | $49.59 | $50.43 | $46.62 | 77,638 |
| 2018-06-20 | $49.70 | $50.50 | $49.38 | $50.29 | $46.49 | 106,571 |
| 2018-06-19 | $48.77 | $49.67 | $48.41 | $49.57 | $45.82 | 102,933 |
| 2018-06-18 | $47.81 | $49.14 | $47.81 | $49.13 | $45.42 | 77,590 |
| 2018-06-15 | $47.27 | $48.17 | $47.02 | $48.17 | $44.53 | 168,966 |
| 2018-06-14 | $47.09 | $47.47 | $46.83 | $47.41 | $43.83 | 56,586 |
| 2018-06-13 | $47.68 | $47.91 | $46.70 | $47.07 | $43.51 | 62,516 |
| 2018-06-12 | $47.87 | $47.98 | $47.47 | $47.66 | $44.06 | 47,931 |
| 2018-06-11 | $47.33 | $48.06 | $47.21 | $47.83 | $44.22 | 71,095 |
| 2018-06-08 | $47.13 | $47.50 | $47.13 | $47.29 | $43.72 | 45,447 |
| 2018-06-07 | $47.09 | $47.49 | $46.89 | $47.32 | $43.74 | 46,606 |
| 2018-06-06 | $46.78 | $47.27 | $46.31 | $47.09 | $43.53 | 51,150 |
| 2018-06-05 | $45.99 | $46.90 | $45.74 | $46.85 | $43.31 | 111,278 |
| 2018-06-04 | $46.14 | $46.21 | $45.76 | $46.03 | $42.55 | 96,177 |
| 2018-06-01 | $45.53 | $45.95 | $45.21 | $45.87 | $42.40 | 107,122 |
| 2018-05-31 | $45.07 | $45.41 | $44.75 | $45.25 | $41.83 | 52,317 |
| 2018-05-30 | $44.66 | $45.54 | $44.66 | $45.08 | $41.67 | 58,290 |
| 2018-05-29 | $44.01 | $44.63 | $44.00 | $44.37 | $41.02 | 104,423 |
| 2018-05-25 | $44.36 | $44.80 | $44.17 | $44.36 | $41.01 | 89,173 |
| 2018-05-24 | $44.48 | $44.76 | $44.04 | $44.54 | $41.17 | 53,786 |
| 2018-05-23 | $44.22 | $44.76 | $44.00 | $44.70 | $41.32 | 82,939 |
| 2018-05-22 | $44.60 | $44.78 | $44.16 | $44.33 | $40.98 | 72,447 |
| 2018-05-21 | $44.19 | $44.82 | $44.14 | $44.45 | $41.09 | 57,835 |
| 2018-05-18 | $43.81 | $44.02 | $43.52 | $44.01 | $40.68 | 148,539 |
| 2018-05-17 | $43.66 | $44.06 | $43.26 | $43.37 | $40.09 | 80,941 |
| 2018-05-16 | $42.99 | $44.11 | $42.99 | $43.81 | $40.50 | 75,724 |
| 2018-05-15 | $42.92 | $43.42 | $42.92 | $43.08 | $39.83 | 49,622 |
| 2018-05-14 | $43.26 | $43.33 | $43.00 | $43.06 | $39.81 | 60,865 |
| 2018-05-11 | $43.85 | $44.15 | $43.31 | $43.33 | $39.86 | 39,565 |
| 2018-05-10 | $44.02 | $44.13 | $43.72 | $43.84 | $40.33 | 48,094 |
| 2018-05-09 | $44.02 | $44.45 | $43.65 | $43.83 | $40.32 | 64,678 |
| 2018-05-08 | $42.94 | $44.14 | $42.77 | $44.10 | $40.57 | 124,460 |
| 2018-05-07 | $44.58 | $44.75 | $43.18 | $43.22 | $39.76 | 143,235 |
| 2018-05-04 | $44.99 | $45.31 | $44.34 | $44.96 | $41.36 | 165,367 |
| 2018-05-03 | $43.70 | $46.13 | $42.50 | $45.57 | $41.92 | 262,004 |
| 2018-05-02 | $45.26 | $46.30 | $45.26 | $45.85 | $42.18 | 139,111 |
| 2018-05-01 | $45.22 | $45.46 | $44.71 | $45.10 | $41.49 | 156,976 |
| 2018-04-30 | $46.70 | $46.95 | $45.33 | $45.35 | $41.72 | 71,691 |
| 2018-04-27 | $46.97 | $47.17 | $46.42 | $46.61 | $42.88 | 64,985 |
| 2018-04-26 | $46.21 | $47.17 | $46.07 | $47.11 | $43.34 | 96,712 |
| 2018-04-25 | $45.89 | $46.49 | $45.70 | $46.14 | $42.45 | 50,184 |
| 2018-04-24 | $46.38 | $46.74 | $45.75 | $45.97 | $42.29 | 108,553 |
| 2018-04-23 | $46.82 | $47.20 | $46.14 | $46.19 | $42.49 | 57,404 |
| 2018-04-20 | $47.07 | $47.35 | $46.70 | $46.83 | $43.08 | 94,528 |
| 2018-04-19 | $48.47 | $48.61 | $47.12 | $47.21 | $43.43 | 95,805 |
| 2018-04-18 | $49.64 | $49.64 | $48.64 | $48.68 | $44.78 | 95,788 |
| 2018-04-17 | $49.47 | $49.82 | $49.07 | $49.66 | $45.69 | 212,827 |
| 2018-04-16 | $48.73 | $49.22 | $48.24 | $49.17 | $45.23 | 116,233 |
| 2018-04-13 | $49.50 | $49.51 | $48.16 | $48.43 | $44.55 | 99,715 |
| 2018-04-12 | $49.66 | $49.70 | $49.05 | $49.25 | $45.31 | 128,095 |
| 2018-04-11 | $49.12 | $49.55 | $49.12 | $49.40 | $45.45 | 104,436 |
| 2018-04-10 | $49.29 | $49.96 | $49.02 | $49.54 | $45.57 | 183,799 |
| 2018-04-09 | $48.76 | $49.01 | $48.22 | $48.69 | $44.79 | 138,408 |
| 2018-04-06 | $48.69 | $49.34 | $48.03 | $48.36 | $44.49 | 159,445 |
| 2018-04-05 | $49.03 | $49.19 | $48.65 | $49.10 | $45.17 | 157,302 |
| 2018-04-04 | $46.94 | $49.11 | $46.94 | $48.80 | $44.89 | 91,254 |
| 2018-04-03 | $46.71 | $47.69 | $46.71 | $47.65 | $43.84 | 73,812 |
| 2018-04-02 | $47.53 | $47.85 | $46.10 | $46.48 | $42.76 | 65,034 |
| 2018-03-29 | $47.25 | $47.98 | $47.25 | $47.57 | $43.76 | 91,344 |
| 2018-03-28 | $46.23 | $47.20 | $46.02 | $47.14 | $43.37 | 102,625 |
| 2018-03-27 | $46.55 | $47.04 | $46.13 | $46.27 | $42.57 | 97,893 |
| 2018-03-26 | $45.79 | $46.66 | $45.57 | $46.54 | $42.81 | 65,477 |
| 2018-03-23 | $46.40 | $46.88 | $45.25 | $45.29 | $41.66 | 78,362 |
| 2018-03-22 | $47.19 | $47.41 | $46.33 | $46.33 | $42.62 | 84,885 |
| 2018-03-21 | $47.10 | $48.01 | $47.10 | $47.63 | $43.82 | 65,411 |
| 2018-03-20 | $48.38 | $48.43 | $46.91 | $47.07 | $43.30 | 74,827 |
| 2018-03-19 | $48.24 | $48.47 | $47.80 | $48.42 | $44.54 | 88,232 |
| 2018-03-16 | $47.81 | $48.61 | $47.74 | $48.35 | $44.48 | 188,312 |
| 2018-03-15 | $47.71 | $48.06 | $47.30 | $47.82 | $43.99 | 68,135 |
| 2018-03-14 | $48.68 | $48.68 | $47.60 | $47.60 | $43.79 | 81,690 |
| 2018-03-13 | $48.59 | $49.03 | $48.05 | $48.37 | $44.50 | 85,992 |
| 2018-03-12 | $48.39 | $49.29 | $48.22 | $48.40 | $44.53 | 126,898 |
| 2018-03-09 | $48.44 | $48.91 | $47.57 | $48.29 | $44.42 | 83,126 |
| 2018-03-08 | $48.42 | $48.88 | $47.69 | $48.10 | $44.25 | 58,604 |
| 2018-03-07 | $47.94 | $48.87 | $47.80 | $48.26 | $44.40 | 141,487 |
| 2018-03-06 | $47.94 | $48.27 | $46.78 | $48.12 | $44.27 | 118,308 |
| 2018-03-05 | $46.75 | $48.14 | $46.54 | $47.77 | $43.95 | 90,479 |
| 2018-03-02 | $45.92 | $47.21 | $45.88 | $47.06 | $43.29 | 83,139 |
| 2018-03-01 | $46.73 | $47.30 | $45.85 | $46.43 | $42.71 | 134,778 |
| 2018-02-28 | $47.91 | $48.20 | $46.66 | $46.66 | $42.93 | 116,670 |
| 2018-02-27 | $49.18 | $49.23 | $47.84 | $47.88 | $44.05 | 131,825 |
| 2018-02-26 | $50.00 | $50.42 | $48.51 | $49.19 | $45.25 | 124,773 |
| 2018-02-23 | $49.49 | $50.20 | $48.83 | $50.14 | $46.13 | 156,511 |
| 2018-02-22 | $50.75 | $50.75 | $49.11 | $49.19 | $45.25 | 141,224 |
| 2018-02-21 | $51.33 | $51.69 | $50.40 | $50.55 | $46.50 | 138,764 |
| 2018-02-20 | $48.52 | $51.80 | $48.52 | $51.14 | $47.05 | 185,084 |
| 2018-02-16 | $48.07 | $48.82 | $47.94 | $48.20 | $44.34 | 178,674 |
| 2018-02-15 | $47.93 | $48.30 | $47.54 | $47.90 | $44.07 | 87,765 |
| 2018-02-14 | $46.47 | $47.91 | $46.47 | $47.71 | $43.89 | 97,614 |
| 2018-02-13 | $46.72 | $47.34 | $46.05 | $47.15 | $43.19 | 117,832 |
| 2018-02-12 | $47.04 | $47.41 | $46.51 | $47.07 | $43.11 | 132,583 |
| 2018-02-09 | $48.09 | $48.30 | $46.10 | $46.92 | $42.98 | 198,546 |
| 2018-02-08 | $48.01 | $48.23 | $47.25 | $47.59 | $43.59 | 158,110 |
| 2018-02-07 | $47.58 | $48.45 | $46.91 | $47.92 | $43.89 | 97,201 |
| 2018-02-06 | $45.59 | $48.10 | $45.50 | $47.76 | $43.74 | 195,027 |
| 2018-02-05 | $47.50 | $48.11 | $46.34 | $46.37 | $42.47 | 150,218 |
| 2018-02-02 | $48.48 | $48.76 | $47.45 | $47.85 | $43.83 | 148,740 |
| 2018-02-01 | $47.87 | $49.08 | $47.60 | $48.97 | $44.85 | 157,567 |
| 2018-01-31 | $48.15 | $48.17 | $47.46 | $47.90 | $43.87 | 131,291 |
| 2018-01-30 | $47.40 | $48.31 | $47.40 | $47.98 | $43.95 | 112,908 |
| 2018-01-29 | $47.40 | $47.91 | $47.38 | $47.60 | $43.60 | 89,684 |
| 2018-01-26 | $46.72 | $47.60 | $46.32 | $47.57 | $43.57 | 83,988 |
| 2018-01-25 | $46.88 | $46.88 | $46.10 | $46.62 | $42.70 | 119,039 |
| 2018-01-24 | $46.12 | $46.79 | $45.86 | $46.65 | $42.73 | 180,432 |
| 2018-01-23 | $46.02 | $46.19 | $45.68 | $46.00 | $42.13 | 138,238 |
| 2018-01-22 | $46.24 | $46.24 | $45.64 | $46.10 | $42.22 | 102,077 |
| 2018-01-19 | $45.60 | $46.38 | $45.46 | $46.25 | $42.36 | 140,615 |
| 2018-01-18 | $46.06 | $46.18 | $45.57 | $45.61 | $41.78 | 63,163 |
| 2018-01-17 | $46.24 | $46.24 | $45.69 | $46.04 | $42.17 | 83,439 |
| 2018-01-16 | $46.78 | $47.24 | $45.78 | $46.08 | $42.21 | 98,829 |
| 2018-01-12 | $46.66 | $46.82 | $46.19 | $46.50 | $42.59 | 94,670 |
| 2018-01-11 | $46.18 | $46.83 | $46.13 | $46.51 | $42.60 | 85,300 |
| 2018-01-10 | $46.00 | $46.33 | $45.84 | $46.08 | $42.21 | 103,246 |
| 2018-01-09 | $46.18 | $46.29 | $45.86 | $46.06 | $42.19 | 101,406 |
| 2018-01-08 | $46.01 | $46.14 | $45.69 | $46.01 | $42.14 | 118,377 |
| 2018-01-05 | $45.76 | $46.39 | $45.43 | $45.97 | $42.11 | 82,293 |
| 2018-01-04 | $45.32 | $45.76 | $45.00 | $45.61 | $41.78 | 100,619 |
| 2018-01-03 | $45.14 | $45.33 | $44.98 | $45.09 | $41.30 | 91,279 |
| 2018-01-02 | $45.32 | $45.75 | $45.00 | $45.19 | $41.39 | 105,280 |
| 2017-12-29 | $45.20 | $45.26 | $44.52 | $44.91 | $41.13 | 152,488 |
| 2017-12-28 | $45.20 | $45.20 | $44.54 | $45.19 | $41.39 | 81,393 |
| 2017-12-27 | $45.11 | $45.24 | $44.70 | $45.02 | $41.23 | 119,358 |
| 2017-12-26 | $45.00 | $45.34 | $44.95 | $45.01 | $41.23 | 48,762 |
| 2017-12-22 | $45.49 | $45.49 | $44.94 | $44.99 | $41.21 | 89,425 |
| 2017-12-21 | $45.30 | $45.89 | $45.04 | $45.59 | $41.76 | 106,028 |
| 2017-12-20 | $45.52 | $45.52 | $45.00 | $45.34 | $41.53 | 81,671 |
| 2017-12-19 | $45.53 | $45.55 | $45.04 | $45.27 | $41.46 | 85,744 |
| 2017-12-18 | $45.50 | $46.06 | $45.02 | $45.40 | $41.58 | 66,083 |
| 2017-12-15 | $44.27 | $45.03 | $44.01 | $45.00 | $41.22 | 274,480 |
| 2017-12-14 | $44.34 | $44.61 | $44.00 | $44.10 | $40.39 | 153,503 |
| 2017-12-13 | $44.09 | $44.75 | $44.04 | $44.30 | $40.58 | 87,096 |
| 2017-12-12 | $44.12 | $44.45 | $43.93 | $44.17 | $40.46 | 103,997 |
| 2017-12-11 | $44.01 | $44.30 | $43.69 | $44.02 | $40.32 | 116,049 |
| 2017-12-08 | $43.74 | $44.16 | $43.43 | $44.00 | $40.30 | 60,701 |
| 2017-12-07 | $43.52 | $44.44 | $43.36 | $43.50 | $39.84 | 67,582 |
| 2017-12-06 | $43.80 | $44.13 | $43.33 | $43.58 | $39.92 | 56,151 |
| 2017-12-05 | $44.89 | $44.89 | $43.85 | $43.96 | $40.26 | 65,820 |
| 2017-12-04 | $44.94 | $45.05 | $44.33 | $44.66 | $40.91 | 84,652 |
| 2017-12-01 | $45.38 | $45.46 | $43.25 | $44.44 | $40.70 | 107,809 |
| 2017-11-30 | $46.99 | $46.99 | $44.95 | $45.21 | $41.41 | 109,362 |
| 2017-11-29 | $44.58 | $46.92 | $44.58 | $46.66 | $42.74 | 142,794 |
| 2017-11-28 | $43.58 | $44.43 | $43.35 | $44.42 | $40.69 | 84,777 |
| 2017-11-27 | $43.51 | $43.57 | $43.01 | $43.32 | $39.68 | 135,533 |
| 2017-11-24 | $43.70 | $43.73 | $43.11 | $43.43 | $39.78 | 44,471 |
| 2017-11-22 | $44.00 | $44.04 | $43.09 | $43.56 | $39.90 | 84,335 |
| 2017-11-21 | $43.40 | $44.87 | $43.22 | $43.71 | $40.04 | 128,440 |
| 2017-11-20 | $42.39 | $42.81 | $42.04 | $42.80 | $39.20 | 57,645 |
| 2017-11-17 | $42.07 | $42.63 | $41.72 | $42.42 | $38.85 | 117,437 |
| 2017-11-16 | $40.75 | $42.30 | $40.75 | $42.27 | $38.72 | 136,002 |
| 2017-11-15 | $41.11 | $41.12 | $40.56 | $40.61 | $37.20 | 82,431 |
| 2017-11-14 | $41.01 | $41.46 | $40.91 | $41.38 | $37.90 | 48,878 |
| 2017-11-13 | $41.01 | $41.64 | $40.88 | $41.27 | $37.63 | 51,800 |
| 2017-11-10 | $41.18 | $41.44 | $40.87 | $41.24 | $37.60 | 52,463 |
| 2017-11-09 | $41.14 | $41.49 | $40.77 | $41.13 | $37.50 | 65,453 |
| 2017-11-08 | $41.62 | $41.65 | $40.81 | $41.35 | $37.70 | 86,521 |
| 2017-11-07 | $42.45 | $42.69 | $41.63 | $41.71 | $38.03 | 92,648 |
| 2017-11-06 | $42.75 | $42.88 | $42.27 | $42.43 | $38.69 | 52,760 |
| 2017-11-03 | $43.04 | $43.33 | $42.69 | $42.77 | $39.00 | 65,076 |
| 2017-11-02 | $42.85 | $43.39 | $42.66 | $43.10 | $39.30 | 68,452 |
| 2017-11-01 | $43.78 | $44.40 | $42.87 | $42.97 | $39.18 | 115,810 |
| 2017-10-31 | $44.50 | $44.85 | $43.67 | $43.67 | $39.82 | 153,459 |
| 2017-10-30 | $44.79 | $45.20 | $44.06 | $44.67 | $40.73 | 188,970 |
| 2017-10-27 | $43.85 | $45.51 | $43.65 | $45.35 | $41.35 | 198,877 |
| 2017-10-26 | $45.30 | $45.77 | $43.75 | $44.22 | $40.32 | 230,676 |
| 2017-10-25 | $46.98 | $47.00 | $46.01 | $46.44 | $42.34 | 87,950 |
| 2017-10-24 | $47.21 | $47.90 | $46.82 | $47.24 | $43.07 | 58,336 |
| 2017-10-23 | $47.29 | $47.49 | $46.98 | $47.04 | $42.89 | 36,343 |
| 2017-10-20 | $47.67 | $47.77 | $47.18 | $47.28 | $43.11 | 51,382 |
| 2017-10-19 | $47.70 | $47.86 | $47.11 | $47.39 | $43.21 | 51,989 |
| 2017-10-18 | $47.46 | $48.12 | $47.46 | $47.86 | $43.64 | 45,462 |
| 2017-10-17 | $47.15 | $47.75 | $46.91 | $47.36 | $43.18 | 45,306 |
| 2017-10-16 | $46.94 | $47.31 | $46.27 | $47.18 | $43.02 | 61,151 |
| 2017-10-13 | $47.00 | $47.40 | $46.70 | $46.91 | $42.77 | 71,500 |
| 2017-10-12 | $47.30 | $47.32 | $46.67 | $46.92 | $42.78 | 69,001 |
| 2017-10-11 | $47.97 | $47.97 | $47.48 | $47.67 | $43.46 | 95,582 |
| 2017-10-10 | $48.16 | $48.39 | $47.73 | $47.77 | $43.55 | 59,126 |
| 2017-10-09 | $48.36 | $48.63 | $47.97 | $48.44 | $44.16 | 94,468 |
| 2017-10-06 | $48.84 | $49.20 | $48.39 | $48.45 | $44.17 | 51,329 |
| 2017-10-05 | $49.26 | $49.26 | $48.73 | $48.92 | $44.60 | 56,555 |
| 2017-10-04 | $49.27 | $49.45 | $48.92 | $49.09 | $44.76 | 43,303 |
| 2017-10-03 | $49.17 | $49.66 | $48.70 | $49.15 | $44.81 | 82,761 |
| 2017-10-02 | $48.23 | $48.92 | $47.92 | $48.91 | $44.59 | 128,029 |
| 2017-09-29 | $48.41 | $48.53 | $48.10 | $48.25 | $43.99 | 119,184 |
| 2017-09-28 | $48.38 | $48.84 | $48.32 | $48.40 | $44.13 | 97,280 |
| 2017-09-27 | $47.48 | $49.00 | $47.29 | $48.43 | $44.16 | 110,215 |
| 2017-09-26 | $47.23 | $48.07 | $47.11 | $47.47 | $43.28 | 104,904 |
| 2017-09-25 | $46.83 | $47.74 | $46.83 | $47.33 | $43.15 | 137,047 |
| 2017-09-22 | $47.04 | $47.24 | $46.68 | $46.81 | $42.68 | 68,611 |
| 2017-09-21 | $47.04 | $47.20 | $46.68 | $46.92 | $42.78 | 37,552 |
| 2017-09-20 | $46.11 | $47.22 | $46.11 | $47.01 | $42.86 | 77,601 |
| 2017-09-19 | $45.89 | $46.12 | $45.19 | $45.97 | $41.91 | 79,752 |
| 2017-09-18 | $46.36 | $46.36 | $45.31 | $45.71 | $41.68 | 102,437 |
| 2017-09-15 | $46.20 | $46.44 | $46.11 | $46.36 | $42.27 | 181,609 |
| 2017-09-14 | $46.66 | $46.89 | $45.96 | $46.35 | $42.26 | 69,229 |
| 2017-09-13 | $45.78 | $46.82 | $45.78 | $46.50 | $42.40 | 70,293 |
| 2017-09-12 | $45.28 | $46.04 | $44.85 | $45.84 | $41.79 | 123,573 |
| 2017-09-11 | $45.35 | $45.62 | $44.91 | $45.04 | $41.06 | 132,937 |
| 2017-09-08 | $45.01 | $45.50 | $44.81 | $45.09 | $41.11 | 81,143 |
| 2017-09-07 | $45.59 | $45.68 | $44.73 | $45.06 | $41.08 | 77,182 |
| 2017-09-06 | $45.56 | $46.03 | $45.18 | $45.55 | $41.53 | 101,389 |
| 2017-09-05 | $44.79 | $45.86 | $44.45 | $45.44 | $41.43 | 83,913 |
| 2017-09-01 | $44.29 | $44.95 | $44.08 | $44.81 | $40.86 | 99,497 |
| 2017-08-31 | $44.11 | $44.58 | $44.02 | $44.10 | $40.21 | 76,468 |
| 2017-08-30 | $44.13 | $44.39 | $43.91 | $44.01 | $40.13 | 84,019 |
| 2017-08-29 | $44.06 | $44.35 | $43.77 | $44.10 | $40.21 | 50,056 |
| 2017-08-28 | $44.92 | $44.92 | $44.06 | $44.24 | $40.34 | 50,203 |
| 2017-08-25 | $44.72 | $45.01 | $44.52 | $44.78 | $40.83 | 70,043 |
| 2017-08-24 | $44.60 | $44.89 | $44.42 | $44.64 | $40.70 | 130,483 |
| 2017-08-23 | $44.13 | $44.90 | $44.13 | $44.49 | $40.56 | 112,068 |
| 2017-08-22 | $44.38 | $44.64 | $44.26 | $44.33 | $40.42 | 83,175 |
| 2017-08-21 | $44.02 | $44.53 | $43.53 | $44.34 | $40.43 | 71,905 |
| 2017-08-18 | $43.29 | $44.33 | $43.29 | $44.21 | $40.31 | 130,502 |
| 2017-08-17 | $44.25 | $44.36 | $43.55 | $43.59 | $39.74 | 93,295 |
| 2017-08-16 | $44.71 | $45.33 | $44.01 | $44.31 | $40.40 | 128,414 |
| 2017-08-15 | $45.84 | $45.96 | $44.43 | $44.49 | $40.56 | 91,787 |
| 2017-08-14 | $45.55 | $46.34 | $45.55 | $45.73 | $41.69 | 72,431 |
| 2017-08-11 | $45.23 | $45.81 | $44.27 | $45.32 | $41.32 | 73,951 |
| 2017-08-10 | $45.25 | $45.78 | $45.05 | $45.52 | $41.33 | 69,098 |
| 2017-08-09 | $45.94 | $46.93 | $45.46 | $45.71 | $41.50 | 68,584 |
| 2017-08-08 | $45.83 | $47.03 | $45.81 | $46.06 | $41.82 | 118,898 |
| 2017-08-07 | $45.73 | $46.14 | $45.54 | $45.67 | $41.47 | 65,743 |
| 2017-08-04 | $45.67 | $46.13 | $45.65 | $45.82 | $41.60 | 201,626 |
| 2017-08-03 | $46.60 | $47.04 | $45.47 | $45.59 | $41.39 | 114,575 |
| 2017-08-02 | $49.32 | $49.75 | $46.49 | $46.62 | $42.33 | 143,690 |
| 2017-08-01 | $50.68 | $50.94 | $49.31 | $49.52 | $44.96 | 135,691 |
| 2017-07-31 | $52.41 | $52.41 | $49.16 | $50.38 | $45.74 | 245,698 |
| 2017-07-28 | $53.07 | $53.19 | $52.64 | $52.79 | $47.93 | 51,157 |
| 2017-07-27 | $53.69 | $54.73 | $53.32 | $53.37 | $48.46 | 64,026 |
| 2017-07-26 | $52.53 | $53.60 | $52.20 | $53.37 | $48.46 | 47,539 |
| 2017-07-25 | $52.55 | $53.15 | $52.42 | $52.45 | $47.62 | 59,476 |
| 2017-07-24 | $52.34 | $52.52 | $52.00 | $52.37 | $47.55 | 48,770 |
| 2017-07-21 | $53.16 | $53.16 | $51.99 | $52.22 | $47.41 | 62,180 |
| 2017-07-20 | $52.55 | $52.67 | $52.13 | $52.64 | $47.79 | 42,359 |
| 2017-07-19 | $52.02 | $52.62 | $51.93 | $52.56 | $47.72 | 70,345 |
| 2017-07-18 | $51.48 | $52.01 | $51.32 | $51.92 | $47.14 | 57,465 |
| 2017-07-17 | $51.19 | $51.88 | $51.14 | $51.57 | $46.82 | 64,166 |
| 2017-07-14 | $50.87 | $51.29 | $50.87 | $51.20 | $46.49 | 60,631 |
| 2017-07-13 | $51.31 | $51.39 | $50.79 | $50.88 | $46.20 | 75,805 |
| 2017-07-12 | $51.56 | $52.28 | $51.20 | $51.31 | $46.59 | 56,963 |
| 2017-07-11 | $51.65 | $52.74 | $51.00 | $51.36 | $46.63 | 83,017 |
| 2017-07-10 | $51.75 | $52.08 | $51.29 | $51.52 | $46.78 | 64,348 |
| 2017-07-07 | $51.17 | $51.97 | $50.78 | $51.89 | $47.11 | 36,435 |
| 2017-07-06 | $51.88 | $51.88 | $50.80 | $50.92 | $46.23 | 68,931 |
| 2017-07-05 | $53.12 | $53.12 | $51.67 | $52.20 | $47.39 | 69,568 |
| 2017-07-03 | $52.30 | $53.36 | $52.30 | $53.15 | $48.26 | 40,069 |
| 2017-06-30 | $52.64 | $52.93 | $52.19 | $52.22 | $47.41 | 37,450 |
| 2017-06-29 | $51.93 | $52.38 | $51.34 | $52.32 | $47.50 | 53,613 |
| 2017-06-28 | $51.70 | $52.57 | $51.57 | $51.78 | $47.01 | 85,759 |
| 2017-06-27 | $51.58 | $51.84 | $51.12 | $51.42 | $46.69 | 85,348 |
| 2017-06-26 | $51.23 | $51.72 | $50.99 | $51.60 | $46.85 | 68,419 |
| 2017-06-23 | $50.48 | $51.17 | $50.33 | $51.10 | $46.40 | 86,698 |
| 2017-06-22 | $50.51 | $50.58 | $50.00 | $50.53 | $45.88 | 72,954 |
| 2017-06-21 | $50.53 | $50.77 | $50.35 | $50.49 | $45.84 | 37,909 |
| 2017-06-20 | $50.80 | $50.93 | $50.33 | $50.46 | $45.81 | 64,202 |
| 2017-06-19 | $50.71 | $51.02 | $50.15 | $50.71 | $46.04 | 56,004 |
| 2017-06-16 | $50.19 | $50.61 | $50.19 | $50.58 | $45.92 | 102,300 |
| 2017-06-15 | $50.52 | $50.71 | $50.14 | $50.65 | $45.99 | 64,473 |
| 2017-06-14 | $50.80 | $50.96 | $50.47 | $50.82 | $46.14 | 52,118 |
| 2017-06-13 | $51.77 | $51.77 | $50.46 | $50.92 | $46.23 | 59,895 |
| 2017-06-12 | $50.91 | $51.97 | $50.75 | $51.64 | $46.89 | 128,758 |
| 2017-06-09 | $49.61 | $50.87 | $49.25 | $50.62 | $45.96 | 97,528 |
| 2017-06-08 | $49.45 | $49.77 | $49.04 | $49.58 | $45.02 | 61,764 |
| 2017-06-07 | $49.58 | $49.70 | $48.95 | $49.41 | $44.86 | 57,029 |
| 2017-06-06 | $49.64 | $49.84 | $48.76 | $49.43 | $44.88 | 65,332 |
| 2017-06-05 | $50.08 | $50.46 | $49.74 | $50.03 | $45.42 | 71,811 |
| 2017-06-02 | $49.54 | $50.90 | $49.54 | $50.11 | $45.50 | 72,650 |
| 2017-06-01 | $49.05 | $49.47 | $48.64 | $49.37 | $44.82 | 62,442 |
| 2017-05-31 | $48.28 | $48.67 | $47.61 | $48.66 | $44.18 | 54,885 |
| 2017-05-30 | $48.60 | $49.00 | $48.00 | $48.09 | $43.66 | 78,406 |
| 2017-05-26 | $48.41 | $49.00 | $47.66 | $48.55 | $44.08 | 39,373 |
| 2017-05-25 | $48.91 | $49.07 | $48.00 | $48.45 | $43.99 | 45,525 |
| 2017-05-24 | $48.74 | $49.78 | $48.24 | $48.64 | $44.16 | 43,402 |
| 2017-05-23 | $48.75 | $48.92 | $48.38 | $48.56 | $44.09 | 92,127 |
| 2017-05-22 | $48.90 | $49.29 | $48.61 | $48.61 | $44.13 | 43,688 |
| 2017-05-19 | $49.05 | $49.68 | $48.44 | $48.67 | $44.19 | 268,866 |
| 2017-05-18 | $48.86 | $49.87 | $48.27 | $49.06 | $44.54 | 91,343 |
| 2017-05-17 | $49.76 | $49.87 | $48.61 | $48.91 | $44.41 | 83,740 |
| 2017-05-16 | $50.43 | $50.54 | $50.01 | $50.34 | $45.71 | 49,937 |
| 2017-05-15 | $50.16 | $50.55 | $49.98 | $50.27 | $45.64 | 60,341 |
| 2017-05-12 | $49.99 | $50.41 | $49.60 | $49.73 | $45.15 | 45,742 |
| 2017-05-11 | $50.88 | $51.30 | $50.09 | $50.25 | $45.62 | 51,424 |
| 2017-05-10 | $50.25 | $51.31 | $50.25 | $51.07 | $46.19 | 52,501 |
| 2017-05-09 | $50.60 | $50.75 | $50.13 | $50.50 | $45.68 | 96,820 |
| 2017-05-08 | $50.34 | $50.76 | $50.03 | $50.43 | $45.61 | 46,666 |
| 2017-05-05 | $50.39 | $50.52 | $50.02 | $50.39 | $45.58 | 84,979 |
| 2017-05-04 | $52.81 | $52.81 | $50.15 | $50.36 | $45.55 | 101,310 |
| 2017-05-03 | $51.74 | $53.82 | $51.17 | $52.67 | $47.64 | 139,383 |
| 2017-05-02 | $51.12 | $51.12 | $50.20 | $50.94 | $46.08 | 54,961 |
| 2017-05-01 | $51.08 | $51.17 | $50.71 | $51.06 | $46.18 | 52,762 |
| 2017-04-28 | $51.53 | $51.72 | $50.75 | $50.83 | $45.98 | 57,767 |
| 2017-04-27 | $51.87 | $52.36 | $51.52 | $51.64 | $46.71 | 66,669 |
| 2017-04-26 | $50.99 | $52.08 | $50.99 | $51.81 | $46.86 | 85,425 |
| 2017-04-25 | $50.68 | $51.37 | $50.68 | $51.11 | $46.23 | 50,342 |
| 2017-04-24 | $50.09 | $50.25 | $49.59 | $50.22 | $45.42 | 80,606 |
| 2017-04-21 | $49.89 | $49.95 | $48.84 | $49.33 | $44.62 | 78,932 |
| 2017-04-20 | $48.86 | $50.05 | $48.86 | $49.90 | $45.14 | 92,386 |
| 2017-04-19 | $48.27 | $48.91 | $48.11 | $48.71 | $44.06 | 81,197 |
| 2017-04-18 | $47.36 | $48.11 | $47.30 | $48.07 | $43.48 | 48,120 |
| 2017-04-17 | $47.28 | $47.76 | $47.13 | $47.69 | $43.14 | 45,079 |
| 2017-04-13 | $47.32 | $47.64 | $47.19 | $47.20 | $42.69 | 68,469 |
| 2017-04-12 | $47.62 | $47.82 | $47.16 | $47.42 | $42.89 | 66,758 |
| 2017-04-11 | $47.12 | $47.82 | $46.93 | $47.78 | $43.22 | 118,242 |
| 2017-04-10 | $47.50 | $47.84 | $47.11 | $47.21 | $42.70 | 82,034 |
| 2017-04-07 | $47.92 | $48.11 | $47.45 | $47.59 | $43.05 | 72,581 |
| 2017-04-06 | $47.46 | $48.08 | $47.20 | $47.92 | $43.34 | 69,429 |
| 2017-04-05 | $48.15 | $48.84 | $47.25 | $47.35 | $42.83 | 97,462 |
| 2017-04-04 | $48.50 | $48.56 | $47.74 | $48.00 | $43.42 | 88,697 |
| 2017-04-03 | $49.22 | $49.22 | $48.36 | $48.57 | $43.93 | 112,325 |
| 2017-03-31 | $49.13 | $49.39 | $48.71 | $49.14 | $44.45 | 84,022 |
| 2017-03-30 | $48.33 | $49.29 | $48.33 | $49.14 | $44.45 | 91,553 |
| 2017-03-29 | $48.14 | $48.52 | $47.73 | $48.38 | $43.76 | 84,138 |
| 2017-03-28 | $48.15 | $48.45 | $47.99 | $48.21 | $43.61 | 49,848 |
| 2017-03-27 | $47.81 | $48.57 | $47.61 | $48.22 | $43.62 | 53,144 |
| 2017-03-24 | $48.36 | $48.64 | $47.80 | $48.17 | $43.57 | 50,259 |
| 2017-03-23 | $48.60 | $48.87 | $47.95 | $48.18 | $43.58 | 43,934 |
| 2017-03-22 | $48.34 | $48.72 | $47.66 | $48.65 | $44.00 | 94,317 |
| 2017-03-21 | $49.28 | $49.39 | $48.23 | $48.29 | $43.68 | 111,902 |
| 2017-03-20 | $49.02 | $49.09 | $48.58 | $48.96 | $44.28 | 73,750 |
| 2017-03-17 | $48.45 | $49.22 | $48.26 | $49.06 | $44.38 | 216,133 |
| 2017-03-16 | $48.23 | $48.60 | $48.00 | $48.18 | $43.58 | 45,779 |
| 2017-03-15 | $47.63 | $48.43 | $47.59 | $48.09 | $43.50 | 74,526 |
| 2017-03-14 | $46.80 | $47.90 | $46.80 | $47.44 | $42.91 | 54,436 |
| 2017-03-13 | $46.84 | $47.56 | $46.84 | $47.31 | $42.79 | 33,378 |
| 2017-03-10 | $46.87 | $47.12 | $46.41 | $46.94 | $42.46 | 74,004 |
| 2017-03-09 | $47.31 | $47.36 | $46.23 | $46.61 | $42.16 | 89,277 |
| 2017-03-08 | $47.65 | $48.24 | $47.40 | $47.50 | $42.96 | 94,000 |
| 2017-03-07 | $47.87 | $48.06 | $47.53 | $47.66 | $43.11 | 73,258 |
| 2017-03-06 | $48.42 | $48.82 | $47.81 | $47.81 | $43.24 | 46,460 |
| 2017-03-03 | $49.13 | $49.13 | $48.75 | $48.77 | $44.11 | 80,055 |
| 2017-03-02 | $49.03 | $49.53 | $48.42 | $49.17 | $44.47 | 106,114 |
| 2017-03-01 | $47.90 | $49.30 | $47.90 | $49.03 | $44.35 | 134,243 |
| 2017-02-28 | $48.35 | $48.85 | $47.65 | $47.97 | $43.39 | 111,448 |
| 2017-02-27 | $48.67 | $48.87 | $48.41 | $48.57 | $43.93 | 118,062 |
| 2017-02-24 | $48.24 | $49.24 | $48.24 | $48.71 | $44.06 | 77,164 |
| 2017-02-23 | $49.48 | $49.55 | $48.79 | $48.96 | $44.28 | 74,680 |
| 2017-02-22 | $48.82 | $49.58 | $48.30 | $49.52 | $44.79 | 79,568 |
| 2017-02-21 | $48.84 | $49.07 | $48.54 | $49.06 | $44.38 | 107,537 |
| 2017-02-17 | $49.58 | $50.01 | $48.32 | $48.57 | $43.93 | 168,171 |
| 2017-02-16 | $50.74 | $51.48 | $49.36 | $49.68 | $44.94 | 196,772 |
| 2017-02-15 | $49.69 | $50.67 | $49.55 | $50.50 | $45.68 | 106,953 |
| 2017-02-14 | $50.22 | $50.32 | $49.53 | $49.83 | $45.07 | 64,154 |
| 2017-02-13 | $49.92 | $50.97 | $49.86 | $50.46 | $45.64 | 92,899 |
| 2017-02-10 | $49.55 | $49.98 | $49.16 | $49.77 | $44.85 | 43,808 |
| 2017-02-09 | $49.24 | $49.96 | $48.85 | $49.40 | $44.52 | 68,565 |
| 2017-02-08 | $49.28 | $49.34 | $48.45 | $49.07 | $44.22 | 83,623 |
| 2017-02-07 | $50.05 | $50.05 | $49.07 | $49.40 | $44.52 | 65,667 |
| 2017-02-06 | $50.05 | $50.23 | $49.63 | $49.94 | $45.00 | 39,069 |
| 2017-02-03 | $50.11 | $50.28 | $49.76 | $50.09 | $45.14 | 72,356 |
| 2017-02-02 | $50.35 | $50.35 | $49.71 | $49.89 | $44.96 | 59,655 |
| 2017-02-01 | $50.59 | $51.12 | $49.94 | $50.23 | $45.26 | 93,998 |
| 2017-01-31 | $49.32 | $50.07 | $49.09 | $49.87 | $44.94 | 66,213 |
| 2017-01-30 | $49.90 | $49.94 | $49.32 | $49.46 | $44.57 | 96,409 |
| 2017-01-27 | $50.28 | $50.51 | $49.61 | $50.26 | $45.29 | 71,825 |
| 2017-01-26 | $50.78 | $51.33 | $50.07 | $50.30 | $45.33 | 55,275 |
| 2017-01-25 | $50.57 | $51.03 | $50.38 | $50.78 | $45.76 | 74,169 |
| 2017-01-24 | $50.06 | $50.40 | $49.81 | $50.20 | $45.24 | 92,113 |
| 2017-01-23 | $50.42 | $50.64 | $49.68 | $49.74 | $44.82 | 55,299 |
| 2017-01-20 | $50.48 | $50.99 | $50.44 | $50.61 | $45.61 | 42,163 |
| 2017-01-19 | $51.59 | $51.85 | $50.30 | $50.49 | $45.50 | 53,100 |
| 2017-01-18 | $51.49 | $51.94 | $51.18 | $51.62 | $46.52 | 47,600 |
| 2017-01-17 | $51.53 | $51.74 | $51.29 | $51.36 | $46.28 | 85,514 |
| 2017-01-13 | $50.99 | $51.95 | $50.99 | $51.42 | $46.34 | 56,113 |
| 2017-01-12 | $51.51 | $51.95 | $50.42 | $51.14 | $46.08 | 66,313 |
| 2017-01-11 | $51.58 | $51.73 | $50.99 | $51.55 | $46.45 | 61,999 |
| 2017-01-10 | $50.92 | $52.05 | $50.92 | $51.58 | $46.48 | 94,329 |
| 2017-01-09 | $51.10 | $51.18 | $50.58 | $50.79 | $45.77 | 82,800 |
| 2017-01-06 | $52.59 | $52.59 | $51.36 | $51.36 | $46.28 | 58,816 |
| 2017-01-05 | $54.20 | $54.20 | $52.05 | $52.30 | $47.13 | 71,918 |
| 2017-01-04 | $54.07 | $54.36 | $53.66 | $54.15 | $48.80 | 129,687 |
| 2017-01-03 | $53.90 | $54.06 | $53.25 | $53.73 | $48.42 | 115,342 |
| 2016-12-30 | $52.98 | $53.24 | $52.51 | $53.22 | $47.96 | 55,344 |
| 2016-12-29 | $53.17 | $53.64 | $52.63 | $52.95 | $47.71 | 53,508 |
| 2016-12-28 | $53.68 | $53.68 | $52.95 | $53.08 | $47.83 | 51,102 |
| 2016-12-27 | $52.40 | $53.55 | $52.40 | $53.40 | $48.12 | 174,648 |
| 2016-12-23 | $51.85 | $52.39 | $51.85 | $52.39 | $47.21 | 104,789 |
| 2016-12-22 | $53.02 | $53.07 | $51.80 | $51.85 | $46.72 | 73,030 |
| 2016-12-21 | $53.92 | $53.92 | $53.26 | $53.28 | $48.01 | 48,133 |
| 2016-12-20 | $53.94 | $53.99 | $52.56 | $53.88 | $48.55 | 58,622 |
| 2016-12-19 | $54.06 | $54.06 | $52.75 | $53.55 | $48.25 | 153,931 |
| 2016-12-16 | $54.51 | $54.91 | $53.45 | $53.65 | $48.35 | 231,389 |
| 2016-12-15 | $54.16 | $54.95 | $54.09 | $54.24 | $48.88 | 106,981 |
| 2016-12-14 | $55.00 | $55.26 | $54.04 | $54.15 | $48.80 | 140,829 |
| 2016-12-13 | $54.35 | $55.37 | $54.16 | $55.08 | $49.63 | 121,680 |
| 2016-12-12 | $54.03 | $54.49 | $53.62 | $54.15 | $48.80 | 75,247 |
| 2016-12-09 | $54.69 | $54.70 | $53.74 | $54.38 | $49.00 | 85,997 |
| 2016-12-08 | $53.65 | $54.65 | $53.23 | $54.46 | $49.07 | 98,514 |
| 2016-12-07 | $52.77 | $54.22 | $52.77 | $53.87 | $48.54 | 154,507 |
| 2016-12-06 | $51.44 | $53.07 | $51.32 | $53.02 | $47.78 | 96,369 |
| 2016-12-05 | $51.03 | $51.53 | $51.03 | $51.35 | $46.27 | 101,389 |
| 2016-12-02 | $51.17 | $51.35 | $50.16 | $50.67 | $45.66 | 60,876 |
| 2016-12-01 | $50.14 | $51.20 | $49.94 | $50.97 | $45.93 | 115,459 |
| 2016-11-30 | $51.26 | $51.26 | $49.93 | $49.94 | $45.00 | 90,712 |
| 2016-11-29 | $50.82 | $51.50 | $50.51 | $50.92 | $45.88 | 120,047 |
| 2016-11-28 | $51.62 | $51.76 | $50.63 | $50.83 | $45.80 | 133,007 |
| 2016-11-25 | $51.08 | $51.60 | $50.93 | $51.50 | $46.41 | 141,833 |
| 2016-11-23 | $51.06 | $51.35 | $50.57 | $50.82 | $45.79 | 144,571 |
| 2016-11-22 | $50.67 | $51.60 | $50.63 | $51.28 | $46.21 | 235,097 |
| 2016-11-21 | $50.47 | $50.96 | $50.32 | $50.78 | $45.76 | 134,416 |
| 2016-11-18 | $50.22 | $50.64 | $49.90 | $50.46 | $45.47 | 117,606 |
| 2016-11-17 | $51.45 | $51.45 | $49.35 | $49.99 | $45.05 | 150,098 |
| 2016-11-16 | $50.65 | $51.56 | $50.41 | $51.39 | $46.31 | 158,351 |
| 2016-11-15 | $50.31 | $51.06 | $49.97 | $50.65 | $45.64 | 219,092 |
| 2016-11-14 | $50.42 | $51.30 | $49.89 | $50.13 | $45.17 | 175,282 |
| 2016-11-11 | $49.72 | $50.93 | $49.72 | $50.20 | $45.24 | 192,442 |
| 2016-11-10 | $48.50 | $50.07 | $48.12 | $49.67 | $44.76 | 107,126 |
| 2016-11-09 | $47.73 | $48.40 | $46.76 | $48.31 | $43.38 | 101,078 |
| 2016-11-08 | $47.63 | $48.66 | $47.54 | $47.78 | $42.91 | 77,838 |
| 2016-11-07 | $48.12 | $48.67 | $47.77 | $47.91 | $43.03 | 127,507 |
| 2016-11-04 | $47.11 | $48.16 | $47.11 | $47.70 | $42.84 | 73,944 |
| 2016-11-03 | $47.40 | $47.53 | $46.98 | $47.07 | $42.27 | 96,380 |
| 2016-11-02 | $47.50 | $47.97 | $47.34 | $47.45 | $42.61 | 105,280 |
| 2016-11-01 | $49.10 | $49.10 | $47.43 | $47.60 | $42.75 | 111,505 |
| 2016-10-31 | $47.58 | $49.06 | $47.51 | $48.90 | $43.91 | 95,204 |
| 2016-10-28 | $46.50 | $47.69 | $46.50 | $47.63 | $42.77 | 88,269 |
| 2016-10-27 | $47.18 | $47.57 | $45.84 | $46.98 | $42.19 | 132,435 |
| 2016-10-26 | $47.37 | $48.40 | $47.33 | $47.79 | $42.92 | 83,525 |
| 2016-10-25 | $47.42 | $47.82 | $46.97 | $47.54 | $42.69 | 39,054 |
| 2016-10-24 | $47.46 | $47.97 | $47.07 | $47.67 | $42.81 | 65,934 |
| 2016-10-21 | $47.08 | $47.45 | $46.83 | $47.07 | $42.27 | 38,565 |
| 2016-10-20 | $47.72 | $47.79 | $47.06 | $47.59 | $42.74 | 41,074 |
| 2016-10-19 | $47.83 | $47.84 | $46.79 | $47.80 | $42.93 | 135,514 |
| 2016-10-18 | $47.87 | $48.22 | $47.34 | $47.54 | $42.69 | 106,309 |
| 2016-10-17 | $47.47 | $47.51 | $47.15 | $47.18 | $42.37 | 60,271 |
| 2016-10-14 | $47.30 | $47.97 | $47.25 | $47.68 | $42.82 | 65,662 |
| 2016-10-13 | $47.65 | $47.65 | $47.15 | $47.28 | $42.46 | 66,677 |
| 2016-10-12 | $46.61 | $48.37 | $46.61 | $48.11 | $43.20 | 95,345 |
| 2016-10-11 | $47.00 | $47.28 | $46.90 | $47.26 | $42.44 | 73,275 |
| 2016-10-10 | $47.31 | $47.65 | $46.93 | $47.00 | $42.21 | 84,830 |
| 2016-10-07 | $47.36 | $47.42 | $46.90 | $47.31 | $42.49 | 79,115 |
| 2016-10-06 | $47.66 | $47.66 | $47.00 | $47.22 | $42.41 | 89,671 |
| 2016-10-05 | $47.26 | $48.09 | $47.04 | $47.73 | $42.86 | 164,284 |
| 2016-10-04 | $47.30 | $47.36 | $46.92 | $47.06 | $42.26 | 46,362 |
| 2016-10-03 | $47.60 | $47.76 | $46.96 | $47.00 | $42.21 | 79,608 |
| 2016-09-30 | $47.93 | $48.00 | $47.25 | $47.76 | $42.89 | 104,867 |
| 2016-09-29 | $47.51 | $47.80 | $47.12 | $47.57 | $42.72 | 84,342 |
| 2016-09-28 | $46.92 | $47.69 | $46.78 | $47.68 | $42.82 | 110,354 |
| 2016-09-27 | $46.33 | $47.34 | $46.09 | $46.89 | $42.11 | 94,855 |
| 2016-09-26 | $46.12 | $46.39 | $45.87 | $46.27 | $41.55 | 56,760 |
| 2016-09-23 | $46.70 | $46.70 | $46.11 | $46.47 | $41.73 | 55,122 |
| 2016-09-22 | $46.30 | $46.98 | $46.13 | $46.94 | $42.15 | 83,149 |
| 2016-09-21 | $45.49 | $46.17 | $45.49 | $46.08 | $41.38 | 65,745 |
| 2016-09-20 | $45.65 | $45.65 | $45.25 | $45.31 | $40.69 | 50,407 |
| 2016-09-19 | $45.67 | $46.03 | $45.40 | $45.61 | $40.96 | 41,044 |
| 2016-09-16 | $45.75 | $45.77 | $45.01 | $45.41 | $40.78 | 98,824 |
| 2016-09-15 | $45.12 | $45.97 | $44.92 | $45.78 | $41.11 | 64,328 |
| 2016-09-14 | $45.41 | $45.73 | $44.94 | $45.22 | $40.61 | 72,869 |
| 2016-09-13 | $46.25 | $46.26 | $45.17 | $45.40 | $40.77 | 104,351 |
| 2016-09-12 | $44.99 | $46.46 | $44.91 | $46.45 | $41.71 | 362,024 |
| 2016-09-09 | $45.43 | $45.43 | $45.19 | $45.30 | $40.68 | 137,404 |
| 2016-09-08 | $45.90 | $45.90 | $45.15 | $45.82 | $41.15 | 66,233 |
| 2016-09-07 | $45.57 | $45.90 | $44.96 | $45.82 | $41.15 | 61,278 |
| 2016-09-06 | $45.39 | $45.90 | $45.08 | $45.65 | $41.00 | 43,877 |
| 2016-09-02 | $45.04 | $45.54 | $44.89 | $45.51 | $40.87 | 52,652 |
| 2016-09-01 | $44.86 | $45.03 | $44.18 | $45.02 | $40.43 | 76,109 |
| 2016-08-31 | $44.58 | $44.98 | $44.48 | $44.81 | $40.24 | 108,596 |
| 2016-08-30 | $44.32 | $44.64 | $44.25 | $44.58 | $40.03 | 42,904 |
| 2016-08-29 | $43.76 | $44.41 | $43.62 | $44.32 | $39.80 | 69,461 |
| 2016-08-26 | $44.38 | $44.38 | $43.45 | $43.75 | $39.29 | 73,268 |
| 2016-08-25 | $43.62 | $44.37 | $43.41 | $44.18 | $39.68 | 70,570 |
| 2016-08-24 | $43.50 | $43.85 | $42.74 | $43.69 | $39.24 | 70,244 |
| 2016-08-23 | $43.02 | $43.78 | $43.00 | $43.67 | $39.22 | 51,782 |
| 2016-08-22 | $43.00 | $43.04 | $42.70 | $42.90 | $38.53 | 60,441 |
| 2016-08-19 | $42.83 | $43.00 | $42.43 | $43.00 | $38.62 | 56,520 |
| 2016-08-18 | $42.58 | $42.79 | $42.20 | $42.70 | $38.35 | 50,513 |
| 2016-08-17 | $42.62 | $42.73 | $42.11 | $42.70 | $38.35 | 53,798 |
| 2016-08-16 | $42.88 | $43.35 | $42.43 | $42.75 | $38.39 | 90,434 |
| 2016-08-15 | $42.69 | $43.09 | $42.69 | $42.97 | $38.59 | 51,514 |
| 2016-08-12 | $42.81 | $42.93 | $42.47 | $42.78 | $38.42 | 68,302 |
| 2016-08-11 | $42.82 | $43.08 | $42.71 | $42.82 | $38.45 | 62,367 |
| 2016-08-10 | $42.75 | $42.97 | $42.46 | $42.81 | $38.29 | 69,226 |
| 2016-08-09 | $43.05 | $43.26 | $42.61 | $42.85 | $38.33 | 62,499 |
| 2016-08-08 | $43.23 | $43.50 | $42.89 | $43.05 | $38.51 | 54,679 |
| 2016-08-05 | $43.46 | $44.02 | $43.09 | $43.37 | $38.79 | 106,522 |
| 2016-08-04 | $43.92 | $43.92 | $42.98 | $43.40 | $38.82 | 173,423 |
| 2016-08-03 | $42.55 | $44.04 | $42.55 | $43.39 | $38.81 | 189,326 |
| 2016-08-02 | $42.16 | $42.45 | $41.40 | $41.69 | $37.29 | 89,386 |
| 2016-08-01 | $42.00 | $42.26 | $41.75 | $42.09 | $37.65 | 53,191 |
| 2016-07-29 | $41.75 | $42.26 | $41.55 | $41.94 | $37.52 | 59,754 |
| 2016-07-28 | $42.13 | $42.13 | $41.10 | $41.83 | $37.42 | 54,556 |
| 2016-07-27 | $42.19 | $42.67 | $41.80 | $42.16 | $37.71 | 67,623 |
| 2016-07-26 | $41.50 | $42.22 | $41.50 | $42.06 | $37.62 | 56,392 |
| 2016-07-25 | $41.49 | $41.92 | $40.44 | $41.65 | $37.26 | 51,488 |
| 2016-07-22 | $41.76 | $41.82 | $40.72 | $41.55 | $37.17 | 71,949 |
| 2016-07-21 | $41.53 | $42.05 | $41.37 | $41.91 | $37.49 | 75,062 |
| 2016-07-20 | $41.46 | $41.61 | $41.12 | $41.55 | $37.17 | 65,269 |
| 2016-07-19 | $41.50 | $41.67 | $41.24 | $41.47 | $37.09 | 69,690 |
| 2016-07-18 | $41.94 | $42.07 | $41.46 | $41.61 | $37.22 | 94,068 |
| 2016-07-15 | $42.31 | $42.65 | $41.86 | $41.99 | $37.56 | 48,192 |
| 2016-07-14 | $41.59 | $42.23 | $41.59 | $42.04 | $37.60 | 60,706 |
| 2016-07-13 | $41.22 | $41.62 | $40.96 | $41.47 | $37.09 | 93,735 |
| 2016-07-12 | $41.56 | $41.56 | $40.97 | $41.20 | $36.85 | 159,876 |
| 2016-07-11 | $41.17 | $41.89 | $41.03 | $41.12 | $36.78 | 80,978 |
| 2016-07-08 | $40.44 | $41.21 | $40.28 | $40.95 | $36.63 | 72,478 |
| 2016-07-07 | $39.76 | $40.41 | $39.55 | $39.98 | $35.76 | 72,839 |
| 2016-07-06 | $39.50 | $39.98 | $39.15 | $39.84 | $35.64 | 124,326 |
| 2016-07-05 | $39.66 | $39.94 | $39.60 | $39.77 | $35.57 | 114,459 |
| 2016-07-01 | $39.99 | $40.77 | $39.51 | $40.01 | $35.79 | 64,716 |
| 2016-06-30 | $38.73 | $39.79 | $38.50 | $39.78 | $35.58 | 102,439 |
| 2016-06-29 | $37.60 | $38.97 | $37.60 | $38.79 | $34.70 | 80,094 |
| 2016-06-28 | $37.74 | $38.08 | $37.10 | $37.31 | $33.37 | 63,377 |
| 2016-06-27 | $37.44 | $37.80 | $37.11 | $37.26 | $33.33 | 136,885 |
| 2016-06-24 | $38.11 | $38.24 | $37.55 | $37.90 | $33.90 | 532,171 |
| 2016-06-23 | $38.97 | $39.44 | $38.87 | $39.24 | $35.10 | 73,011 |
| 2016-06-22 | $37.69 | $38.90 | $37.69 | $38.42 | $34.37 | 68,369 |
| 2016-06-21 | $38.46 | $38.46 | $37.48 | $37.93 | $33.93 | 55,044 |
| 2016-06-20 | $38.33 | $39.02 | $38.33 | $38.56 | $34.49 | 73,475 |
| 2016-06-17 | $38.25 | $38.39 | $37.84 | $38.15 | $34.12 | 160,483 |
| 2016-06-16 | $37.30 | $38.14 | $36.96 | $38.10 | $34.08 | 74,986 |
| 2016-06-15 | $37.88 | $38.07 | $36.86 | $37.59 | $33.62 | 54,778 |
| 2016-06-14 | $36.97 | $37.80 | $36.97 | $37.63 | $33.66 | 57,560 |
| 2016-06-13 | $38.04 | $38.17 | $36.94 | $37.20 | $33.28 | 103,964 |
| 2016-06-10 | $38.16 | $38.75 | $37.82 | $38.47 | $34.41 | 44,105 |
| 2016-06-09 | $38.49 | $38.84 | $38.27 | $38.63 | $34.55 | 51,315 |
| 2016-06-08 | $38.27 | $38.90 | $37.99 | $38.77 | $34.68 | 37,312 |
| 2016-06-07 | $38.21 | $38.59 | $37.91 | $38.12 | $34.10 | 43,899 |
| 2016-06-06 | $37.89 | $38.29 | $37.46 | $38.07 | $34.05 | 43,854 |
| 2016-06-03 | $38.35 | $38.35 | $37.63 | $37.74 | $33.76 | 39,600 |
| 2016-06-02 | $38.27 | $38.56 | $37.82 | $38.35 | $34.30 | 42,578 |
| 2016-06-01 | $38.63 | $38.63 | $37.52 | $38.26 | $34.22 | 55,347 |
| 2016-05-31 | $38.94 | $39.03 | $38.12 | $38.64 | $34.56 | 61,737 |
| 2016-05-27 | $37.67 | $38.52 | $37.67 | $38.32 | $34.28 | 42,185 |
| 2016-05-26 | $37.89 | $38.15 | $37.82 | $37.88 | $33.88 | 46,234 |
| 2016-05-25 | $38.30 | $38.58 | $37.63 | $37.95 | $33.95 | 32,819 |
| 2016-05-24 | $36.84 | $38.45 | $36.84 | $38.22 | $34.19 | 133,138 |
| 2016-05-23 | $37.50 | $37.50 | $36.51 | $36.52 | $32.67 | 52,655 |
| 2016-05-20 | $37.01 | $37.50 | $36.59 | $37.37 | $33.43 | 62,793 |
| 2016-05-19 | $37.10 | $37.32 | $36.25 | $36.83 | $32.94 | 87,520 |
| 2016-05-18 | $36.46 | $37.45 | $36.38 | $37.28 | $33.35 | 107,196 |
| 2016-05-17 | $37.18 | $37.29 | $36.43 | $36.68 | $32.81 | 95,828 |
| 2016-05-16 | $37.02 | $37.62 | $36.57 | $37.30 | $33.36 | 41,457 |
| 2016-05-13 | $37.16 | $37.65 | $36.86 | $37.06 | $33.15 | 52,305 |
| 2016-05-12 | $36.81 | $37.37 | $36.80 | $37.26 | $33.33 | 61,928 |
| 2016-05-11 | $37.87 | $38.10 | $37.31 | $37.42 | $33.32 | 65,301 |
| 2016-05-10 | $37.79 | $37.97 | $37.32 | $37.81 | $33.67 | 57,885 |
| 2016-05-09 | $37.62 | $37.81 | $36.81 | $37.61 | $33.49 | 87,363 |
| 2016-05-06 | $37.37 | $37.70 | $37.29 | $37.66 | $33.53 | 65,617 |
| 2016-05-05 | $37.90 | $38.15 | $36.85 | $37.40 | $33.30 | 93,113 |
| 2016-05-04 | $36.25 | $37.99 | $36.25 | $37.53 | $33.42 | 195,827 |
| 2016-05-03 | $35.21 | $35.56 | $34.83 | $35.02 | $31.18 | 62,119 |
| 2016-05-02 | $35.63 | $35.86 | $35.28 | $35.38 | $31.50 | 72,291 |
| 2016-04-29 | $35.39 | $35.64 | $34.98 | $35.51 | $31.62 | 76,442 |
| 2016-04-28 | $35.13 | $35.55 | $34.99 | $35.38 | $31.50 | 78,127 |
| 2016-04-27 | $35.54 | $35.54 | $34.66 | $35.21 | $31.35 | 45,834 |
| 2016-04-26 | $34.96 | $35.85 | $34.96 | $35.61 | $31.71 | 59,338 |
| 2016-04-25 | $35.00 | $35.03 | $34.32 | $34.95 | $31.12 | 64,301 |
| 2016-04-22 | $34.60 | $35.15 | $33.69 | $34.97 | $31.14 | 62,592 |
| 2016-04-21 | $34.87 | $34.87 | $34.39 | $34.52 | $30.74 | 56,101 |
| 2016-04-20 | $35.15 | $35.47 | $34.82 | $34.87 | $31.05 | 49,864 |
| 2016-04-19 | $35.88 | $35.93 | $34.56 | $35.28 | $31.41 | 97,761 |
| 2016-04-18 | $35.90 | $37.31 | $35.50 | $35.88 | $31.95 | 201,391 |
| 2016-04-15 | $33.70 | $34.18 | $33.51 | $34.10 | $30.36 | 34,914 |
| 2016-04-14 | $34.19 | $34.19 | $33.65 | $33.75 | $30.05 | 38,180 |
| 2016-04-13 | $33.39 | $34.18 | $33.39 | $34.17 | $30.43 | 66,538 |
| 2016-04-12 | $33.31 | $33.89 | $33.08 | $33.29 | $29.64 | 91,559 |
| 2016-04-11 | $33.71 | $34.17 | $33.18 | $33.29 | $29.64 | 57,375 |
| 2016-04-08 | $33.47 | $33.61 | $32.89 | $33.60 | $29.92 | 60,648 |
| 2016-04-07 | $33.23 | $33.39 | $32.89 | $33.12 | $29.49 | 145,561 |
| 2016-04-06 | $33.13 | $33.53 | $32.90 | $33.37 | $29.71 | 41,811 |
| 2016-04-05 | $33.03 | $33.22 | $32.66 | $33.01 | $29.39 | 98,872 |
| 2016-04-04 | $33.96 | $34.15 | $33.25 | $33.29 | $29.64 | 66,579 |
| 2016-04-01 | $34.40 | $34.40 | $33.70 | $34.09 | $30.35 | 62,928 |
| 2016-03-31 | $34.43 | $34.74 | $34.30 | $34.65 | $30.85 | 96,784 |
| 2016-03-30 | $34.33 | $34.70 | $34.09 | $34.49 | $30.71 | 66,333 |
| 2016-03-29 | $33.46 | $34.17 | $32.90 | $34.05 | $30.32 | 72,045 |
| 2016-03-28 | $33.25 | $33.60 | $33.13 | $33.53 | $29.86 | 70,620 |
| 2016-03-24 | $33.44 | $33.44 | $32.74 | $33.25 | $29.61 | 92,777 |
| 2016-03-23 | $33.56 | $33.70 | $33.43 | $33.49 | $29.82 | 109,123 |
| 2016-03-22 | $33.34 | $33.72 | $33.31 | $33.59 | $29.91 | 62,398 |
| 2016-03-21 | $33.53 | $33.66 | $33.46 | $33.51 | $29.84 | 93,409 |
| 2016-03-18 | $33.23 | $33.99 | $33.00 | $33.57 | $29.89 | 123,883 |
| 2016-03-17 | $32.76 | $33.10 | $32.34 | $33.03 | $29.41 | 81,121 |
| 2016-03-16 | $32.42 | $32.87 | $32.08 | $32.84 | $29.24 | 67,072 |
| 2016-03-15 | $32.36 | $32.62 | $32.26 | $32.44 | $28.89 | 130,449 |
| 2016-03-14 | $32.79 | $32.79 | $32.48 | $32.64 | $29.06 | 95,755 |
| 2016-03-11 | $32.31 | $33.04 | $32.06 | $32.84 | $29.24 | 169,988 |
| 2016-03-10 | $32.57 | $32.57 | $31.89 | $31.97 | $28.47 | 108,768 |
| 2016-03-09 | $31.98 | $32.69 | $31.58 | $32.11 | $28.59 | 142,733 |
| 2016-03-08 | $32.13 | $32.46 | $31.48 | $31.91 | $28.41 | 145,055 |
| 2016-03-07 | $30.94 | $32.14 | $30.76 | $32.06 | $28.55 | 147,118 |
| 2016-03-04 | $30.50 | $30.95 | $30.25 | $30.89 | $27.51 | 114,714 |
| 2016-03-03 | $30.33 | $30.68 | $30.20 | $30.55 | $27.20 | 119,240 |
| 2016-03-02 | $30.25 | $30.84 | $30.15 | $30.58 | $27.23 | 112,096 |
| 2016-03-01 | $30.85 | $30.85 | $30.12 | $30.39 | $27.06 | 196,876 |
| 2016-02-29 | $30.26 | $31.27 | $29.90 | $30.11 | $26.81 | 393,894 |
| 2016-02-26 | $36.25 | $36.73 | $29.69 | $30.02 | $26.73 | 613,719 |
| 2016-02-25 | $36.24 | $36.90 | $35.94 | $36.75 | $32.72 | 74,418 |
| 2016-02-24 | $35.66 | $36.40 | $34.48 | $36.09 | $32.14 | 76,623 |
| 2016-02-23 | $36.73 | $38.30 | $35.89 | $36.13 | $32.17 | 74,728 |
| 2016-02-22 | $35.82 | $37.19 | $35.79 | $37.01 | $32.95 | 175,047 |
| 2016-02-19 | $34.82 | $36.68 | $34.54 | $35.66 | $31.75 | 138,090 |
| 2016-02-18 | $35.02 | $35.09 | $34.48 | $34.82 | $31.00 | 88,440 |
| 2016-02-17 | $35.08 | $35.19 | $34.35 | $35.02 | $31.18 | 101,156 |
| 2016-02-16 | $35.08 | $35.08 | $34.51 | $34.81 | $31.00 | 73,427 |
| 2016-02-12 | $34.46 | $34.71 | $33.90 | $34.63 | $30.84 | 108,226 |
| 2016-02-11 | $33.47 | $34.40 | $32.68 | $34.14 | $30.40 | 79,013 |
| 2016-02-10 | $35.39 | $35.60 | $33.98 | $34.10 | $30.21 | 82,505 |
| 2016-02-09 | $34.74 | $35.56 | $34.58 | $34.95 | $30.97 | 32,979 |
| 2016-02-08 | $33.52 | $35.31 | $33.52 | $35.06 | $31.06 | 105,131 |
| 2016-02-05 | $35.36 | $35.40 | $33.75 | $33.76 | $29.91 | 105,007 |
| 2016-02-04 | $35.74 | $35.96 | $35.18 | $35.67 | $31.60 | 63,840 |
| 2016-02-03 | $36.44 | $36.77 | $35.20 | $35.77 | $31.69 | 67,271 |
| 2016-02-02 | $36.65 | $36.92 | $35.64 | $36.04 | $31.93 | 56,623 |
| 2016-02-01 | $37.12 | $37.45 | $36.56 | $37.20 | $32.96 | 45,974 |
| 2016-01-29 | $36.21 | $37.37 | $36.14 | $37.31 | $33.06 | 99,007 |
| 2016-01-28 | $36.98 | $36.98 | $35.97 | $36.21 | $32.08 | 51,930 |
| 2016-01-27 | $37.28 | $37.28 | $36.40 | $36.55 | $32.38 | 57,942 |
| 2016-01-26 | $37.27 | $37.97 | $37.24 | $37.45 | $33.18 | 88,413 |
| 2016-01-25 | $36.46 | $37.35 | $35.91 | $37.27 | $33.02 | 167,605 |
| 2016-01-22 | $35.76 | $35.97 | $35.17 | $35.40 | $31.37 | 82,746 |
| 2016-01-21 | $35.95 | $35.96 | $35.08 | $35.17 | $31.16 | 83,165 |
| 2016-01-20 | $35.11 | $36.24 | $34.65 | $35.87 | $31.78 | 108,704 |
| 2016-01-19 | $35.70 | $35.85 | $34.79 | $35.48 | $31.44 | 156,286 |
| 2016-01-15 | $35.13 | $35.45 | $34.57 | $35.28 | $31.26 | 89,438 |
| 2016-01-14 | $36.02 | $36.74 | $35.13 | $36.16 | $32.04 | 101,586 |
| 2016-01-13 | $36.22 | $36.22 | $35.46 | $35.80 | $31.72 | 131,344 |
| 2016-01-12 | $36.31 | $36.66 | $35.35 | $36.22 | $32.09 | 98,977 |
| 2016-01-11 | $35.05 | $35.82 | $35.05 | $35.69 | $31.62 | 73,437 |
| 2016-01-08 | $35.68 | $35.85 | $34.60 | $34.76 | $30.80 | 239,708 |
| 2016-01-07 | $36.30 | $36.69 | $35.96 | $36.08 | $31.97 | 73,968 |
| 2016-01-06 | $36.84 | $37.32 | $36.40 | $37.13 | $32.90 | 78,898 |
| 2016-01-05 | $37.21 | $37.90 | $36.73 | $37.40 | $33.14 | 131,339 |
| 2016-01-04 | $36.07 | $37.64 | $36.03 | $37.01 | $32.79 | 127,493 |
| 2015-12-31 | $39.33 | $39.33 | $38.05 | $38.05 | $33.71 | 129,492 |
| 2015-12-30 | $39.97 | $40.29 | $39.28 | $39.38 | $34.89 | 59,592 |
| 2015-12-29 | $39.69 | $40.16 | $39.41 | $40.12 | $35.55 | 54,369 |
| 2015-12-28 | $39.77 | $39.77 | $38.93 | $39.52 | $35.02 | 61,162 |
| 2015-12-24 | $39.59 | $40.42 | $39.35 | $39.99 | $35.43 | 43,462 |
| 2015-12-23 | $39.67 | $40.01 | $39.04 | $39.20 | $34.73 | 55,121 |
| 2015-12-22 | $38.61 | $39.43 | $38.38 | $39.31 | $34.83 | 56,974 |
| 2015-12-21 | $39.03 | $39.30 | $38.04 | $38.54 | $34.15 | 67,028 |
| 2015-12-18 | $39.52 | $39.66 | $38.59 | $38.67 | $34.26 | 154,999 |
| 2015-12-17 | $40.67 | $41.08 | $39.80 | $39.84 | $35.30 | 146,141 |
| 2015-12-16 | $39.82 | $40.60 | $39.56 | $40.50 | $35.88 | 82,147 |
| 2015-12-15 | $38.48 | $39.55 | $38.34 | $39.48 | $34.98 | 82,137 |
| 2015-12-14 | $39.28 | $39.47 | $37.39 | $38.24 | $33.88 | 183,470 |
| 2015-12-11 | $38.73 | $39.66 | $38.61 | $39.17 | $34.71 | 102,385 |
| 2015-12-10 | $40.17 | $40.40 | $39.36 | $39.51 | $35.01 | 69,906 |
| 2015-12-09 | $40.92 | $41.30 | $40.18 | $40.34 | $35.74 | 44,986 |
| 2015-12-08 | $41.31 | $41.31 | $40.64 | $40.96 | $36.29 | 66,441 |
| 2015-12-07 | $42.39 | $42.63 | $41.64 | $41.78 | $37.02 | 71,696 |
| 2015-12-04 | $41.90 | $42.52 | $41.41 | $42.33 | $37.51 | 59,067 |
| 2015-12-03 | $42.78 | $42.78 | $41.65 | $41.87 | $37.10 | 93,753 |
| 2015-12-02 | $42.00 | $42.86 | $41.56 | $42.62 | $37.76 | 127,636 |
| 2015-12-01 | $42.10 | $42.10 | $41.55 | $42.00 | $37.21 | 82,547 |
| 2015-11-30 | $42.08 | $42.08 | $41.72 | $41.76 | $37.00 | 70,529 |
| 2015-11-27 | $41.85 | $42.06 | $41.82 | $42.00 | $37.21 | 28,055 |
| 2015-11-25 | $41.90 | $42.04 | $41.85 | $41.90 | $37.12 | 39,378 |
| 2015-11-24 | $41.48 | $42.07 | $41.48 | $41.92 | $37.14 | 41,847 |
| 2015-11-23 | $41.88 | $42.10 | $41.69 | $41.89 | $37.12 | 47,052 |
| 2015-11-20 | $42.26 | $42.26 | $41.85 | $41.98 | $37.20 | 93,236 |
| 2015-11-19 | $41.74 | $42.16 | $41.55 | $41.97 | $37.19 | 37,540 |
| 2015-11-18 | $41.67 | $42.25 | $41.38 | $42.00 | $37.21 | 122,954 |
| 2015-11-17 | $40.98 | $42.33 | $40.98 | $41.77 | $37.01 | 98,306 |
| 2015-11-16 | $41.04 | $41.71 | $40.89 | $40.96 | $36.29 | 165,219 |
| 2015-11-13 | $41.40 | $41.99 | $41.10 | $41.11 | $36.42 | 70,534 |
| 2015-11-12 | $41.98 | $42.49 | $41.59 | $41.65 | $36.90 | 104,809 |
| 2015-11-11 | $43.00 | $43.20 | $42.42 | $42.50 | $37.52 | 82,545 |
| 2015-11-10 | $42.71 | $43.28 | $42.71 | $42.98 | $37.94 | 146,900 |
| 2015-11-09 | $43.53 | $44.05 | $42.80 | $42.93 | $37.90 | 174,004 |
| 2015-11-06 | $44.13 | $44.32 | $43.55 | $43.76 | $38.63 | 97,707 |
| 2015-11-05 | $44.56 | $44.73 | $44.31 | $44.37 | $39.17 | 95,342 |
| 2015-11-04 | $45.01 | $45.38 | $44.03 | $44.47 | $39.26 | 184,092 |
| 2015-11-03 | $44.33 | $45.72 | $44.01 | $44.74 | $39.50 | 191,287 |
| 2015-11-02 | $44.09 | $44.67 | $43.90 | $44.29 | $39.10 | 210,808 |
| 2015-10-30 | $40.81 | $45.11 | $40.81 | $44.25 | $39.07 | 334,613 |
| 2015-10-29 | $40.25 | $41.68 | $40.25 | $40.76 | $35.98 | 165,437 |
| 2015-10-28 | $39.42 | $40.37 | $39.21 | $40.33 | $35.60 | 121,870 |
| 2015-10-27 | $39.16 | $39.35 | $38.71 | $39.23 | $34.63 | 152,822 |
| 2015-10-26 | $38.63 | $39.49 | $38.11 | $39.43 | $34.81 | 234,154 |
| 2015-10-23 | $37.77 | $39.14 | $37.42 | $38.86 | $34.31 | 156,215 |
| 2015-10-22 | $36.96 | $37.73 | $36.96 | $37.54 | $33.14 | 149,923 |
| 2015-10-21 | $37.07 | $37.35 | $36.68 | $36.85 | $32.53 | 92,789 |
| 2015-10-20 | $36.05 | $37.28 | $35.97 | $36.82 | $32.51 | 204,516 |
| 2015-10-19 | $35.58 | $35.74 | $35.10 | $35.47 | $31.31 | 76,216 |
| 2015-10-16 | $36.60 | $36.85 | $35.30 | $35.82 | $31.62 | 90,970 |
| 2015-10-15 | $35.58 | $36.84 | $35.31 | $36.56 | $32.28 | 251,204 |
| 2015-10-14 | $35.40 | $35.77 | $35.14 | $35.39 | $31.24 | 77,691 |
| 2015-10-13 | $35.25 | $35.94 | $35.25 | $35.46 | $31.31 | 58,406 |
| 2015-10-12 | $36.22 | $36.22 | $35.17 | $35.46 | $31.31 | 116,468 |
| 2015-10-09 | $35.60 | $36.22 | $35.60 | $36.07 | $31.84 | 58,379 |
| 2015-10-08 | $35.35 | $35.76 | $35.25 | $35.70 | $31.52 | 78,659 |
| 2015-10-07 | $35.40 | $35.85 | $35.18 | $35.59 | $31.42 | 116,266 |
| 2015-10-06 | $35.50 | $35.78 | $35.27 | $35.32 | $31.18 | 9,767 |
| 2015-10-05 | $35.27 | $35.70 | $35.23 | $35.53 | $31.37 | 17,296 |
| 2015-10-02 | $34.32 | $35.04 | $34.29 | $34.99 | $30.89 | 45,622 |
| 2015-10-01 | $34.96 | $35.03 | $34.31 | $34.80 | $30.72 | 53,515 |
| 2015-09-30 | $35.00 | $35.11 | $34.55 | $34.88 | $30.79 | 67,633 |
| 2015-09-29 | $34.82 | $35.15 | $34.66 | $34.82 | $30.74 | 86,720 |
| 2015-09-28 | $34.65 | $35.02 | $34.58 | $34.80 | $30.72 | 62,627 |
| 2015-09-25 | $34.78 | $35.16 | $34.62 | $34.86 | $30.78 | 82,047 |
| 2015-09-24 | $33.61 | $34.58 | $33.61 | $34.56 | $30.51 | 77,158 |
| 2015-09-23 | $34.28 | $34.45 | $33.69 | $34.05 | $30.06 | 81,118 |
| 2015-09-22 | $34.09 | $34.34 | $33.50 | $34.12 | $30.12 | 67,327 |
| 2015-09-21 | $34.37 | $35.14 | $33.98 | $34.97 | $30.87 | 70,183 |
| 2015-09-18 | $34.58 | $35.14 | $34.13 | $34.38 | $30.35 | 191,760 |
| 2015-09-17 | $34.89 | $35.49 | $34.51 | $35.03 | $30.93 | 85,344 |
| 2015-09-16 | $35.05 | $35.54 | $34.86 | $34.92 | $30.83 | 77,990 |
| 2015-09-15 | $34.60 | $35.14 | $34.46 | $34.97 | $30.87 | 38,177 |
| 2015-09-14 | $34.43 | $34.68 | $34.04 | $34.38 | $30.35 | 55,625 |
| 2015-09-11 | $34.35 | $34.54 | $33.98 | $34.42 | $30.39 | 56,632 |
| 2015-09-10 | $34.79 | $35.01 | $34.48 | $34.64 | $30.58 | 52,339 |
| 2015-09-09 | $35.23 | $35.58 | $34.85 | $34.92 | $30.83 | 91,339 |
| 2015-09-08 | $35.20 | $35.44 | $34.77 | $35.09 | $30.98 | 112,104 |
| 2015-09-04 | $34.61 | $35.25 | $34.61 | $34.84 | $30.76 | 55,069 |
| 2015-09-03 | $35.12 | $35.76 | $35.06 | $35.21 | $31.08 | 63,461 |
| 2015-09-02 | $34.56 | $35.17 | $34.36 | $35.06 | $30.95 | 56,796 |
| 2015-09-01 | $34.98 | $35.15 | $34.18 | $34.29 | $30.27 | 90,004 |
| 2015-08-31 | $35.33 | $35.85 | $35.14 | $35.40 | $31.25 | 84,423 |
| 2015-08-28 | $35.20 | $36.07 | $35.18 | $35.70 | $31.52 | 62,181 |
| 2015-08-27 | $35.26 | $35.43 | $34.73 | $35.42 | $31.27 | 69,484 |
| 2015-08-26 | $34.75 | $35.27 | $34.05 | $35.02 | $30.92 | 109,428 |
| 2015-08-25 | $35.74 | $35.74 | $33.94 | $34.07 | $30.08 | 97,484 |
Standard Motor Products Inc (SMP) News Headlines
Recent Standard Motor Products Inc (SMP) News
Similar Companies to Standard Motor Products Inc (SMP) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |