Smith & Nephew plc (SNN) Exchange: NYSE
Data as of April 25, 2024
$23.84 ($-0.17) -0.71%
Smith & Nephew plc - Daily Information
Click for more stock information on Smith & Nephew plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.94 |
| Previous Close | $23.84 |
| High | $24.02 |
| Low | $23.80 |
| Adjusted Open | $23.94 |
| Previous Adjusted Close | $23.84 |
| Adjusted High | $24.02 |
| Adjusted Low | $23.80 |
Invest in Smith & Nephew plc (SNN)
Key People Smith & Nephew plc
| Employee | Position |
|---|---|
| Roberto Quarta | Chairman |
| Roland D. Diggelmann | Chief Executive Officer & Non-Executive Director |
| Anne-Francoise Nesmes | Chief Financial Officer & Executive Director |
| Vasant Padmanabhan | President-Research & Development |
| Simon Fraser | President-Advanced Wound Management |
| Myra Eskes | President-Asia Pacific Region |
| Harry Skip Kiil | President-Orthopaedics |
| Peter Coenen | President-EMEA Region |
| Philip G. Cowdy | Chief Business Development Officer |
| Catheryn O'Rourke | Chief Legal & Compliance Officer |
| Bradley J. Cannon | President-Sports Medicine & ENT |
| Ian Melling | Senior Vice President, Group Finance |
| Katarzyna Mazur-Hofsaess | Non-Executive Director |
| John C. Ma | Non-Executive Director |
| Andrew Burns | Director-Global Marketing Communications |
| Andrew John Swift | Vice President-Investor Relations |
| Elga Lohler | Chief Human Resources Officer |
| Susan Margaret Swabey | Secretary |
| Melissa Guerdan | Chief Quality & Regulatory Affairs Officer |
| Charles Richard Kenneth Medlock | Independent Non-Executive Director |
| Robert White | Independent Non-Executive Director |
| Erik Engstrom | Independent Non-Executive Director |
| Robin Freestone | Senior Independent Non-Executive Director |
| Angela Susan Risley | Independent Non-Executive Director |
| Marc E. Owen | Independent Non-Executive Director |
Company Profile Smith & Nephew plc
Exchange: NYSE
IPO Date: Nov. 16, 1999
Employees: 16,000
Sector: Healthcare
Industry: Medical Devices
Website: Smith & Nephew plc Website
Address: Accurist House, 450 Bath Road, Slough, United Kingdom
Historical Stock Data for Smith & Nephew plc (SNN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $23.94 | $24.02 | $23.80 | $23.84 | $23.84 | 834,483 |
| 2024-04-18 | $23.90 | $24.21 | $23.85 | $24.01 | $24.01 | 1,443,351 |
| 2024-04-17 | $24.04 | $24.05 | $23.83 | $23.92 | $23.92 | 1,065,889 |
| 2024-04-16 | $23.80 | $23.99 | $23.65 | $23.80 | $23.80 | 976,530 |
| 2024-04-15 | $23.99 | $24.08 | $23.72 | $23.80 | $23.80 | 916,469 |
| 2024-04-12 | $24.19 | $24.19 | $23.66 | $23.77 | $23.77 | 1,068,235 |
| 2024-04-11 | $24.59 | $24.64 | $24.36 | $24.52 | $24.52 | 562,794 |
| 2024-04-10 | $24.41 | $24.50 | $24.24 | $24.35 | $24.35 | 482,988 |
| 2024-04-09 | $24.54 | $24.72 | $24.53 | $24.66 | $24.66 | 540,130 |
| 2024-04-08 | $24.47 | $24.53 | $24.32 | $24.35 | $24.35 | 852,375 |
| 2024-04-05 | $24.30 | $24.55 | $24.29 | $24.47 | $24.47 | 493,333 |
| 2024-04-04 | $24.58 | $24.61 | $24.22 | $24.34 | $24.34 | 644,001 |
| 2024-04-03 | $24.51 | $24.73 | $24.40 | $24.61 | $24.61 | 804,537 |
| 2024-04-02 | $24.50 | $24.74 | $24.17 | $24.27 | $24.27 | 1,366,574 |
| 2024-04-01 | $24.85 | $24.86 | $24.19 | $24.54 | $24.54 | 1,401,657 |
| 2024-03-28 | $25.65 | $25.85 | $25.32 | $25.36 | $25.36 | 3,057,363 |
| 2024-03-27 | $26.23 | $26.52 | $26.20 | $26.34 | $26.34 | 1,176,677 |
| 2024-03-26 | $25.87 | $26.13 | $25.86 | $26.08 | $26.08 | 777,062 |
| 2024-03-25 | $25.99 | $26.07 | $25.73 | $25.84 | $25.84 | 743,549 |
| 2024-03-22 | $26.35 | $26.36 | $26.12 | $26.20 | $26.20 | 316,209 |
| 2024-03-21 | $26.24 | $26.37 | $26.07 | $26.08 | $26.08 | 880,643 |
| 2024-03-20 | $26.42 | $26.52 | $26.17 | $26.42 | $26.42 | 633,188 |
| 2024-03-19 | $26.71 | $26.96 | $26.71 | $26.93 | $26.93 | 520,253 |
| 2024-03-18 | $26.86 | $26.92 | $26.67 | $26.67 | $26.67 | 391,785 |
| 2024-03-15 | $27.25 | $27.31 | $26.92 | $27.01 | $27.01 | 689,163 |
| 2024-03-14 | $27.78 | $27.82 | $27.36 | $27.48 | $27.48 | 543,754 |
| 2024-03-13 | $27.82 | $28.01 | $27.76 | $27.82 | $27.82 | 406,618 |
| 2024-03-12 | $28.06 | $28.15 | $27.89 | $28.00 | $28.00 | 766,373 |
| 2024-03-11 | $27.67 | $27.96 | $27.59 | $27.94 | $27.94 | 958,931 |
| 2024-03-08 | $27.65 | $27.79 | $27.56 | $27.65 | $27.65 | 934,992 |
| 2024-03-07 | $27.73 | $27.84 | $27.35 | $27.54 | $27.54 | 1,104,488 |
| 2024-03-06 | $27.15 | $27.44 | $27.09 | $27.43 | $27.43 | 781,965 |
| 2024-03-05 | $26.68 | $26.70 | $26.51 | $26.62 | $26.62 | 688,338 |
| 2024-03-04 | $26.26 | $26.55 | $26.22 | $26.50 | $26.50 | 801,453 |
| 2024-03-01 | $26.38 | $26.58 | $26.15 | $26.42 | $26.42 | 945,589 |
| 2024-02-29 | $26.38 | $26.60 | $26.21 | $26.51 | $26.51 | 1,331,869 |
| 2024-02-28 | $27.00 | $27.16 | $26.37 | $26.43 | $26.43 | 1,422,862 |
| 2024-02-27 | $28.56 | $28.64 | $27.79 | $27.96 | $27.96 | 1,788,740 |
| 2024-02-26 | $28.53 | $28.69 | $28.38 | $28.53 | $28.53 | 1,172,215 |
| 2024-02-23 | $28.66 | $28.90 | $28.62 | $28.88 | $28.88 | 1,121,801 |
| 2024-02-22 | $28.60 | $28.93 | $28.49 | $28.86 | $28.86 | 778,479 |
| 2024-02-21 | $28.62 | $28.65 | $28.42 | $28.58 | $28.58 | 685,689 |
| 2024-02-20 | $28.56 | $28.61 | $28.36 | $28.49 | $28.49 | 1,064,436 |
| 2024-02-16 | $28.00 | $28.26 | $27.89 | $28.06 | $28.06 | 471,271 |
| 2024-02-15 | $27.92 | $28.15 | $27.89 | $28.02 | $28.02 | 497,360 |
| 2024-02-14 | $27.69 | $27.76 | $27.52 | $27.73 | $27.73 | 449,702 |
| 2024-02-13 | $27.59 | $27.70 | $27.38 | $27.53 | $27.53 | 487,697 |
| 2024-02-12 | $27.65 | $27.94 | $27.61 | $27.86 | $27.86 | 664,720 |
| 2024-02-09 | $27.74 | $27.86 | $27.47 | $27.84 | $27.84 | 731,281 |
| 2024-02-08 | $28.27 | $28.27 | $27.74 | $27.99 | $27.99 | 491,356 |
| 2024-02-07 | $28.23 | $28.29 | $28.11 | $28.19 | $28.19 | 901,127 |
| 2024-02-06 | $27.96 | $28.38 | $27.94 | $28.36 | $28.36 | 975,934 |
| 2024-02-05 | $28.20 | $28.23 | $27.79 | $27.90 | $27.90 | 947,866 |
| 2024-02-02 | $28.06 | $28.15 | $27.64 | $27.84 | $27.84 | 981,155 |
| 2024-02-01 | $28.03 | $28.59 | $27.78 | $28.46 | $28.46 | 1,630,492 |
| 2024-01-31 | $27.62 | $28.43 | $27.62 | $28.03 | $28.03 | 2,745,426 |
| 2024-01-30 | $28.21 | $28.23 | $27.76 | $27.80 | $27.80 | 700,512 |
| 2024-01-29 | $27.67 | $27.99 | $27.61 | $27.94 | $27.94 | 1,081,409 |
| 2024-01-26 | $28.24 | $28.25 | $28.03 | $28.06 | $28.06 | 1,121,430 |
| 2024-01-25 | $27.68 | $27.94 | $27.60 | $27.92 | $27.92 | 1,138,283 |
| 2024-01-24 | $27.92 | $28.01 | $27.41 | $27.41 | $27.41 | 1,343,533 |
| 2024-01-23 | $28.26 | $28.36 | $28.04 | $28.19 | $28.19 | 1,668,180 |
| 2024-01-22 | $28.42 | $28.63 | $28.21 | $28.40 | $28.40 | 1,773,864 |
| 2024-01-19 | $28.00 | $28.17 | $27.82 | $28.17 | $28.17 | 1,462,825 |
| 2024-01-18 | $27.72 | $28.08 | $27.64 | $28.06 | $28.06 | 1,283,824 |
| 2024-01-17 | $27.25 | $27.44 | $27.09 | $27.41 | $27.41 | 888,651 |
| 2024-01-16 | $26.87 | $27.01 | $26.79 | $26.98 | $26.98 | 719,271 |
| 2024-01-12 | $27.48 | $27.60 | $27.33 | $27.38 | $27.38 | 679,264 |
| 2024-01-11 | $27.34 | $27.39 | $27.06 | $27.25 | $27.25 | 626,540 |
| 2024-01-10 | $27.31 | $27.47 | $27.26 | $27.37 | $27.37 | 479,391 |
| 2024-01-09 | $27.45 | $27.63 | $27.28 | $27.29 | $27.29 | 1,324,208 |
| 2024-01-08 | $26.90 | $27.70 | $26.84 | $27.70 | $27.70 | 1,295,427 |
| 2024-01-05 | $26.39 | $26.69 | $26.37 | $26.51 | $26.51 | 1,051,122 |
| 2024-01-04 | $26.48 | $26.69 | $26.43 | $26.56 | $26.56 | 838,556 |
| 2024-01-03 | $26.46 | $26.65 | $26.37 | $26.43 | $26.43 | 1,038,743 |
| 2024-01-02 | $26.83 | $27.05 | $26.75 | $26.85 | $26.85 | 963,248 |
| 2023-12-29 | $27.25 | $27.36 | $27.12 | $27.28 | $27.28 | 458,890 |
| 2023-12-28 | $27.31 | $27.47 | $27.28 | $27.31 | $27.31 | 406,523 |
| 2023-12-27 | $27.30 | $27.39 | $27.25 | $27.38 | $27.38 | 501,069 |
| 2023-12-26 | $27.27 | $27.45 | $27.19 | $27.43 | $27.43 | 291,063 |
| 2023-12-22 | $27.10 | $27.38 | $27.10 | $27.28 | $27.28 | 379,852 |
| 2023-12-21 | $26.96 | $27.11 | $26.89 | $27.04 | $27.04 | 484,951 |
| 2023-12-20 | $26.89 | $27.00 | $26.59 | $26.60 | $26.60 | 788,064 |
| 2023-12-19 | $26.66 | $26.81 | $26.61 | $26.79 | $26.79 | 737,184 |
| 2023-12-18 | $26.48 | $26.60 | $26.32 | $26.54 | $26.54 | 675,566 |
| 2023-12-15 | $26.67 | $26.77 | $26.38 | $26.44 | $26.44 | 884,304 |
| 2023-12-14 | $27.55 | $27.63 | $27.33 | $27.43 | $27.43 | 992,566 |
| 2023-12-13 | $26.36 | $26.77 | $26.27 | $26.77 | $26.77 | 966,562 |
| 2023-12-12 | $26.45 | $26.61 | $26.29 | $26.60 | $26.60 | 618,422 |
| 2023-12-11 | $26.22 | $26.34 | $26.15 | $26.27 | $26.27 | 663,398 |
| 2023-12-08 | $26.17 | $26.41 | $26.17 | $26.28 | $26.28 | 902,922 |
| 2023-12-07 | $25.86 | $26.06 | $25.77 | $26.04 | $26.04 | 817,914 |
| 2023-12-06 | $25.91 | $26.01 | $25.82 | $25.85 | $25.85 | 828,238 |
| 2023-12-05 | $25.77 | $25.87 | $25.56 | $25.72 | $25.72 | 724,095 |
| 2023-12-04 | $25.95 | $26.25 | $25.93 | $26.02 | $26.02 | 1,629,944 |
| 2023-12-01 | $25.93 | $26.39 | $25.93 | $26.38 | $26.38 | 1,480,810 |
| 2023-11-30 | $25.92 | $25.96 | $25.68 | $25.95 | $25.95 | 1,208,414 |
| 2023-11-29 | $25.88 | $26.10 | $25.83 | $25.92 | $25.92 | 818,917 |
| 2023-11-28 | $25.78 | $25.99 | $25.69 | $25.90 | $25.90 | 1,153,667 |
| 2023-11-27 | $25.83 | $25.87 | $25.70 | $25.87 | $25.87 | 499,612 |
| 2023-11-24 | $25.75 | $25.89 | $25.71 | $25.81 | $25.81 | 295,951 |
| 2023-11-22 | $25.67 | $25.73 | $25.60 | $25.68 | $25.68 | 471,624 |
| 2023-11-21 | $25.61 | $25.64 | $25.48 | $25.52 | $25.52 | 707,726 |
| 2023-11-20 | $25.48 | $25.63 | $25.44 | $25.57 | $25.57 | 997,374 |
| 2023-11-17 | $25.65 | $25.69 | $25.43 | $25.62 | $25.62 | 1,012,899 |
| 2023-11-16 | $25.44 | $25.59 | $25.41 | $25.55 | $25.55 | 985,062 |
| 2023-11-15 | $25.66 | $25.78 | $25.60 | $25.69 | $25.69 | 1,458,080 |
| 2023-11-14 | $25.56 | $25.87 | $25.45 | $25.75 | $25.75 | 1,614,658 |
| 2023-11-13 | $24.54 | $25.02 | $24.49 | $24.92 | $24.92 | 1,288,700 |
| 2023-11-10 | $24.29 | $24.52 | $23.92 | $24.51 | $24.51 | 1,483,108 |
| 2023-11-09 | $24.69 | $24.70 | $24.17 | $24.31 | $24.31 | 1,964,436 |
| 2023-11-08 | $24.31 | $24.48 | $24.23 | $24.48 | $24.48 | 2,367,239 |
| 2023-11-07 | $24.47 | $24.48 | $24.10 | $24.14 | $24.14 | 1,513,182 |
| 2023-11-06 | $24.49 | $24.54 | $24.13 | $24.20 | $24.20 | 2,130,971 |
| 2023-11-03 | $24.33 | $24.34 | $24.02 | $24.08 | $24.08 | 2,718,650 |
| 2023-11-02 | $23.56 | $23.68 | $23.24 | $23.64 | $23.64 | 3,475,752 |
| 2023-11-01 | $22.42 | $22.54 | $21.97 | $22.32 | $22.32 | 3,681,838 |
| 2023-10-31 | $22.41 | $22.52 | $22.24 | $22.24 | $22.24 | 2,625,247 |
| 2023-10-30 | $22.29 | $22.33 | $21.95 | $21.99 | $21.99 | 3,115,377 |
| 2023-10-27 | $21.82 | $21.84 | $21.53 | $21.64 | $21.64 | 2,787,963 |
| 2023-10-26 | $21.95 | $22.00 | $21.53 | $21.55 | $21.55 | 2,139,867 |
| 2023-10-25 | $22.17 | $22.31 | $21.90 | $21.91 | $21.91 | 4,427,074 |
| 2023-10-24 | $22.39 | $22.46 | $22.10 | $22.23 | $22.23 | 5,518,130 |
| 2023-10-23 | $22.30 | $22.58 | $22.27 | $22.30 | $22.30 | 1,297,762 |
| 2023-10-20 | $22.09 | $22.43 | $22.09 | $22.42 | $22.42 | 2,186,889 |
| 2023-10-19 | $22.56 | $22.60 | $22.22 | $22.24 | $22.24 | 1,243,353 |
| 2023-10-18 | $22.62 | $22.89 | $22.53 | $22.55 | $22.55 | 1,685,611 |
| 2023-10-17 | $22.79 | $23.28 | $22.79 | $22.90 | $22.90 | 1,651,773 |
| 2023-10-16 | $23.04 | $23.26 | $22.85 | $23.22 | $23.22 | 1,799,045 |
| 2023-10-13 | $22.72 | $23.00 | $22.72 | $22.88 | $22.88 | 1,249,961 |
| 2023-10-12 | $23.13 | $23.20 | $22.68 | $22.73 | $22.73 | 1,526,688 |
| 2023-10-11 | $23.79 | $23.81 | $22.95 | $23.12 | $23.12 | 1,733,455 |
| 2023-10-10 | $23.92 | $24.11 | $23.86 | $23.96 | $23.96 | 953,142 |
| 2023-10-09 | $23.36 | $23.94 | $23.36 | $23.78 | $23.78 | 1,862,852 |
| 2023-10-06 | $23.33 | $23.72 | $23.15 | $23.70 | $23.70 | 1,167,350 |
| 2023-10-05 | $23.59 | $23.68 | $23.39 | $23.54 | $23.54 | 816,271 |
| 2023-10-04 | $23.89 | $23.93 | $23.44 | $23.76 | $23.76 | 665,874 |
| 2023-10-03 | $23.76 | $23.90 | $23.58 | $23.75 | $23.75 | 746,613 |
| 2023-10-02 | $24.31 | $24.31 | $23.98 | $24.05 | $24.05 | 759,214 |
| 2023-09-29 | $25.06 | $25.11 | $24.74 | $24.77 | $24.77 | 1,077,896 |
| 2023-09-28 | $24.46 | $24.90 | $24.46 | $24.82 | $24.82 | 1,357,548 |
| 2023-09-27 | $25.09 | $25.11 | $24.15 | $24.33 | $24.33 | 2,900,184 |
| 2023-09-26 | $25.32 | $25.36 | $25.06 | $25.06 | $25.06 | 1,662,472 |
| 2023-09-25 | $25.32 | $25.41 | $25.23 | $25.37 | $25.37 | 789,520 |
| 2023-09-22 | $25.44 | $25.54 | $25.33 | $25.36 | $25.36 | 1,178,784 |
| 2023-09-21 | $25.65 | $25.68 | $25.42 | $25.42 | $25.42 | 1,340,958 |
| 2023-09-20 | $26.24 | $26.28 | $25.79 | $25.80 | $25.80 | 584,639 |
| 2023-09-19 | $25.96 | $25.99 | $25.79 | $25.88 | $25.88 | 710,184 |
| 2023-09-18 | $26.09 | $26.18 | $25.94 | $26.11 | $26.11 | 846,387 |
| 2023-09-15 | $26.43 | $26.59 | $26.29 | $26.30 | $26.30 | 855,564 |
| 2023-09-14 | $26.40 | $26.48 | $26.23 | $26.46 | $26.46 | 1,082,293 |
| 2023-09-13 | $26.63 | $26.68 | $26.56 | $26.59 | $26.59 | 463,347 |
| 2023-09-12 | $26.68 | $26.80 | $26.45 | $26.48 | $26.48 | 361,252 |
| 2023-09-11 | $26.54 | $26.87 | $26.52 | $26.79 | $26.79 | 427,880 |
| 2023-09-08 | $26.51 | $26.68 | $26.48 | $26.55 | $26.55 | 1,197,973 |
| 2023-09-07 | $26.34 | $26.61 | $26.33 | $26.42 | $26.42 | 1,518,910 |
| 2023-09-06 | $25.99 | $26.27 | $25.95 | $26.22 | $26.22 | 1,236,534 |
| 2023-09-05 | $26.08 | $26.22 | $25.94 | $26.16 | $26.16 | 1,214,405 |
| 2023-09-01 | $27.09 | $27.12 | $26.76 | $26.87 | $26.87 | 653,610 |
| 2023-08-31 | $27.27 | $27.29 | $26.93 | $26.94 | $26.94 | 472,698 |
| 2023-08-30 | $27.42 | $27.50 | $27.19 | $27.23 | $27.23 | 325,182 |
| 2023-08-29 | $26.89 | $27.21 | $26.87 | $27.20 | $27.20 | 541,584 |
| 2023-08-28 | $26.92 | $27.07 | $26.78 | $26.83 | $26.83 | 375,474 |
| 2023-08-25 | $26.61 | $26.84 | $26.51 | $26.76 | $26.76 | 628,404 |
| 2023-08-24 | $26.82 | $26.96 | $26.65 | $26.66 | $26.66 | 466,815 |
| 2023-08-23 | $27.07 | $27.17 | $27.04 | $27.11 | $27.11 | 447,502 |
| 2023-08-22 | $27.18 | $27.26 | $27.00 | $27.00 | $27.00 | 450,551 |
| 2023-08-21 | $27.27 | $27.38 | $27.12 | $27.33 | $27.33 | 456,079 |
| 2023-08-18 | $27.14 | $27.30 | $27.11 | $27.18 | $27.18 | 693,094 |
| 2023-08-17 | $27.79 | $27.84 | $27.40 | $27.45 | $27.45 | 486,423 |
| 2023-08-16 | $27.21 | $27.44 | $27.19 | $27.29 | $27.29 | 879,743 |
| 2023-08-15 | $27.63 | $27.69 | $27.40 | $27.42 | $27.42 | 621,703 |
| 2023-08-14 | $27.90 | $28.06 | $27.90 | $28.04 | $28.04 | 406,295 |
| 2023-08-11 | $28.35 | $28.55 | $28.30 | $28.44 | $28.44 | 724,525 |
| 2023-08-10 | $28.55 | $28.65 | $28.27 | $28.27 | $28.27 | 660,566 |
| 2023-08-09 | $28.48 | $28.66 | $28.35 | $28.36 | $28.36 | 693,228 |
| 2023-08-08 | $28.52 | $28.52 | $28.15 | $28.22 | $28.22 | 772,492 |
| 2023-08-07 | $28.54 | $28.66 | $28.47 | $28.54 | $28.54 | 651,868 |
| 2023-08-04 | $28.63 | $28.87 | $28.57 | $28.58 | $28.58 | 796,354 |
| 2023-08-03 | $28.53 | $28.75 | $28.39 | $28.48 | $28.48 | 1,263,174 |
| 2023-08-02 | $29.34 | $29.41 | $28.97 | $29.30 | $29.30 | 967,812 |
| 2023-08-01 | $30.15 | $30.20 | $29.89 | $29.95 | $29.95 | 744,729 |
| 2023-07-31 | $30.66 | $30.73 | $30.28 | $30.38 | $30.38 | 1,165,358 |
| 2023-07-28 | $30.64 | $30.73 | $30.57 | $30.68 | $30.68 | 779,105 |
| 2023-07-27 | $31.14 | $31.17 | $30.49 | $30.49 | $30.49 | 799,451 |
| 2023-07-26 | $30.67 | $31.31 | $30.64 | $31.28 | $31.28 | 712,672 |
| 2023-07-25 | $30.58 | $30.88 | $30.55 | $30.86 | $30.86 | 531,437 |
| 2023-07-24 | $30.62 | $30.97 | $30.61 | $30.76 | $30.76 | 772,808 |
| 2023-07-21 | $30.82 | $31.15 | $30.80 | $31.12 | $31.12 | 779,713 |
| 2023-07-20 | $30.77 | $31.00 | $30.76 | $30.95 | $30.95 | 1,110,288 |
| 2023-07-19 | $30.85 | $31.09 | $30.75 | $30.99 | $30.99 | 752,978 |
| 2023-07-18 | $30.76 | $30.82 | $30.59 | $30.70 | $30.70 | 501,825 |
| 2023-07-17 | $30.81 | $31.03 | $30.75 | $30.85 | $30.85 | 850,614 |
| 2023-07-14 | $30.89 | $31.23 | $30.89 | $31.01 | $31.01 | 987,123 |
| 2023-07-13 | $30.71 | $30.80 | $30.53 | $30.70 | $30.70 | 601,523 |
| 2023-07-12 | $30.73 | $30.73 | $30.50 | $30.64 | $30.64 | 530,768 |
| 2023-07-11 | $30.17 | $30.40 | $30.16 | $30.37 | $30.37 | 1,064,855 |
| 2023-07-10 | $29.94 | $30.36 | $29.94 | $30.31 | $30.31 | 1,136,509 |
| 2023-07-07 | $29.87 | $29.96 | $29.75 | $29.84 | $29.84 | 696,580 |
| 2023-07-06 | $29.77 | $29.78 | $29.48 | $29.71 | $29.71 | 1,075,527 |
| 2023-07-05 | $30.81 | $30.84 | $30.24 | $30.24 | $30.24 | 709,024 |
| 2023-07-03 | $30.49 | $30.64 | $30.34 | $30.60 | $30.60 | 1,425,532 |
| 2023-06-30 | $31.92 | $32.29 | $31.92 | $32.25 | $32.25 | 632,837 |
| 2023-06-29 | $31.34 | $31.49 | $31.34 | $31.43 | $31.43 | 1,203,514 |
| 2023-06-28 | $31.85 | $31.93 | $31.72 | $31.90 | $31.90 | 557,641 |
| 2023-06-27 | $31.52 | $31.81 | $31.43 | $31.75 | $31.75 | 2,432,392 |
| 2023-06-26 | $31.46 | $31.53 | $31.28 | $31.43 | $31.43 | 304,428 |
| 2023-06-23 | $31.24 | $31.44 | $31.17 | $31.34 | $31.34 | 363,912 |
| 2023-06-22 | $31.10 | $31.33 | $31.01 | $31.24 | $31.24 | 422,423 |
| 2023-06-21 | $31.46 | $31.48 | $31.28 | $31.33 | $31.33 | 427,721 |
| 2023-06-20 | $31.60 | $31.79 | $31.43 | $31.69 | $31.69 | 659,256 |
| 2023-06-16 | $32.18 | $32.28 | $31.98 | $32.16 | $32.16 | 2,029,483 |
| 2023-06-15 | $31.61 | $32.13 | $31.55 | $32.00 | $32.00 | 1,179,132 |
| 2023-06-14 | $31.31 | $31.79 | $31.24 | $31.57 | $31.57 | 2,019,567 |
| 2023-06-13 | $29.89 | $29.96 | $29.82 | $29.91 | $29.91 | 560,274 |
| 2023-06-12 | $29.81 | $29.86 | $29.55 | $29.73 | $29.73 | 788,304 |
| 2023-06-09 | $30.00 | $30.15 | $29.95 | $30.08 | $30.08 | 482,526 |
| 2023-06-08 | $30.00 | $30.28 | $29.93 | $30.27 | $30.27 | 803,914 |
| 2023-06-07 | $30.19 | $30.27 | $29.90 | $30.08 | $30.08 | 505,040 |
| 2023-06-06 | $30.49 | $30.51 | $30.12 | $30.29 | $30.29 | 578,975 |
| 2023-06-05 | $30.18 | $30.47 | $30.18 | $30.28 | $30.28 | 644,700 |
| 2023-06-02 | $30.32 | $30.41 | $29.97 | $30.24 | $30.24 | 856,057 |
| 2023-06-01 | $29.83 | $30.07 | $29.71 | $29.93 | $29.93 | 1,433,199 |
| 2023-05-31 | $29.93 | $30.00 | $29.66 | $29.90 | $29.90 | 824,878 |
| 2023-05-30 | $30.27 | $30.30 | $29.91 | $29.99 | $29.99 | 959,003 |
| 2023-05-26 | $30.04 | $30.20 | $30.00 | $30.07 | $30.07 | 848,637 |
| 2023-05-25 | $30.18 | $30.19 | $29.86 | $29.92 | $29.92 | 931,608 |
| 2023-05-24 | $30.21 | $30.41 | $29.97 | $30.25 | $30.25 | 1,942,124 |
| 2023-05-23 | $31.69 | $31.72 | $30.93 | $30.94 | $30.94 | 1,274,137 |
| 2023-05-22 | $31.71 | $31.86 | $31.65 | $31.67 | $31.67 | 624,706 |
| 2023-05-19 | $32.02 | $32.14 | $31.81 | $31.87 | $31.87 | 907,753 |
| 2023-05-18 | $32.33 | $32.36 | $31.90 | $32.10 | $32.10 | 737,971 |
| 2023-05-17 | $32.65 | $32.71 | $32.41 | $32.50 | $32.50 | 797,904 |
| 2023-05-16 | $32.28 | $32.56 | $32.24 | $32.50 | $32.50 | 842,743 |
| 2023-05-15 | $32.00 | $32.34 | $32.00 | $32.27 | $32.27 | 513,723 |
| 2023-05-12 | $31.79 | $31.84 | $31.57 | $31.63 | $31.63 | 423,687 |
| 2023-05-11 | $31.81 | $31.96 | $31.68 | $31.81 | $31.81 | 428,080 |
| 2023-05-10 | $31.53 | $31.84 | $31.48 | $31.83 | $31.83 | 795,370 |
| 2023-05-09 | $31.75 | $31.81 | $31.54 | $31.55 | $31.55 | 1,125,934 |
| 2023-05-08 | $31.93 | $31.98 | $31.69 | $31.77 | $31.77 | 665,392 |
| 2023-05-05 | $31.79 | $32.13 | $31.76 | $32.04 | $32.04 | 648,763 |
| 2023-05-04 | $32.17 | $32.22 | $31.96 | $32.01 | $32.01 | 809,047 |
| 2023-05-03 | $32.49 | $32.52 | $32.09 | $32.13 | $32.13 | 978,176 |
| 2023-05-02 | $32.24 | $32.47 | $32.23 | $32.45 | $32.45 | 696,311 |
| 2023-05-01 | $32.52 | $32.81 | $32.52 | $32.67 | $32.67 | 640,489 |
| 2023-04-28 | $32.73 | $33.09 | $32.63 | $32.70 | $32.70 | 939,260 |
| 2023-04-27 | $32.01 | $32.39 | $31.97 | $32.35 | $32.35 | 1,367,796 |
| 2023-04-26 | $32.43 | $32.43 | $32.06 | $32.07 | $32.07 | 1,401,545 |
| 2023-04-25 | $31.44 | $31.67 | $31.34 | $31.51 | $31.51 | 987,269 |
| 2023-04-24 | $31.90 | $32.03 | $31.75 | $31.89 | $31.89 | 739,695 |
| 2023-04-21 | $31.44 | $32.02 | $31.34 | $31.90 | $31.90 | 1,403,586 |
| 2023-04-20 | $31.05 | $31.10 | $30.86 | $30.92 | $30.92 | 859,236 |
| 2023-04-19 | $30.03 | $30.75 | $29.93 | $30.66 | $30.66 | 1,057,720 |
| 2023-04-18 | $29.96 | $29.97 | $29.64 | $29.68 | $29.68 | 534,686 |
| 2023-04-17 | $29.85 | $29.87 | $29.54 | $29.66 | $29.66 | 426,418 |
| 2023-04-14 | $29.96 | $30.11 | $29.87 | $29.99 | $29.99 | 870,277 |
| 2023-04-13 | $29.95 | $30.07 | $29.79 | $29.91 | $29.91 | 1,158,285 |
| 2023-04-12 | $29.82 | $29.92 | $29.71 | $29.75 | $29.75 | 1,485,198 |
| 2023-04-11 | $29.11 | $29.58 | $29.09 | $29.25 | $29.25 | 1,280,387 |
| 2023-04-10 | $28.38 | $28.44 | $28.21 | $28.43 | $28.43 | 298,772 |
| 2023-04-06 | $28.41 | $28.62 | $28.39 | $28.55 | $28.55 | 437,165 |
| 2023-04-05 | $28.06 | $28.40 | $28.06 | $28.40 | $28.40 | 717,536 |
| 2023-04-04 | $28.02 | $28.29 | $27.96 | $28.20 | $28.20 | 900,961 |
| 2023-04-03 | $27.89 | $28.11 | $27.76 | $28.08 | $28.08 | 655,212 |
| 2023-03-31 | $27.61 | $27.93 | $27.60 | $27.91 | $27.91 | 1,319,146 |
| 2023-03-30 | $27.21 | $27.39 | $27.20 | $27.38 | $27.38 | 1,426,962 |
| 2023-03-29 | $27.61 | $27.75 | $27.52 | $27.72 | $27.26 | 1,459,633 |
| 2023-03-28 | $27.81 | $27.96 | $27.67 | $27.81 | $27.35 | 549,913 |
| 2023-03-27 | $28.05 | $28.14 | $27.98 | $28.04 | $27.57 | 977,052 |
| 2023-03-24 | $27.72 | $27.83 | $27.48 | $27.80 | $27.34 | 1,143,348 |
| 2023-03-23 | $28.57 | $28.60 | $27.98 | $28.08 | $27.61 | 1,358,105 |
| 2023-03-22 | $28.77 | $29.00 | $28.52 | $28.53 | $28.06 | 1,468,421 |
| 2023-03-21 | $28.43 | $28.72 | $28.42 | $28.66 | $28.18 | 1,388,268 |
| 2023-03-20 | $28.51 | $28.65 | $28.41 | $28.50 | $28.50 | 1,321,505 |
| 2023-03-17 | $28.32 | $28.52 | $28.16 | $28.32 | $28.32 | 1,926,970 |
| 2023-03-16 | $28.39 | $28.62 | $28.20 | $28.62 | $28.62 | 2,598,260 |
| 2023-03-15 | $28.51 | $28.69 | $28.24 | $28.56 | $28.56 | 1,412,937 |
| 2023-03-14 | $29.31 | $29.40 | $29.05 | $29.40 | $29.40 | 1,256,731 |
| 2023-03-13 | $28.66 | $29.06 | $28.65 | $28.93 | $28.93 | 1,395,908 |
| 2023-03-10 | $28.90 | $28.95 | $28.44 | $28.69 | $28.69 | 759,753 |
| 2023-03-09 | $28.96 | $29.13 | $28.80 | $28.81 | $28.81 | 460,381 |
| 2023-03-08 | $28.51 | $28.63 | $28.39 | $28.54 | $28.54 | 533,068 |
| 2023-03-07 | $29.20 | $29.25 | $28.75 | $28.77 | $28.77 | 448,594 |
| 2023-03-06 | $29.07 | $29.17 | $28.87 | $28.92 | $28.92 | 419,113 |
| 2023-03-03 | $29.06 | $29.41 | $28.99 | $29.39 | $29.39 | 484,303 |
| 2023-03-02 | $28.58 | $28.86 | $28.58 | $28.78 | $28.78 | 736,413 |
| 2023-03-01 | $29.01 | $29.01 | $28.60 | $28.69 | $28.69 | 503,396 |
| 2023-02-28 | $28.57 | $28.81 | $28.48 | $28.57 | $28.57 | 519,961 |
| 2023-02-27 | $29.13 | $29.15 | $28.84 | $28.89 | $28.89 | 516,082 |
| 2023-02-24 | $29.13 | $29.23 | $28.87 | $28.94 | $28.94 | 694,656 |
| 2023-02-23 | $29.69 | $29.70 | $29.22 | $29.40 | $29.40 | 824,648 |
| 2023-02-22 | $29.60 | $29.64 | $29.24 | $29.29 | $29.29 | 1,232,251 |
| 2023-02-21 | $29.62 | $29.83 | $29.33 | $29.40 | $29.40 | 902,775 |
| 2023-02-17 | $27.79 | $27.94 | $27.70 | $27.86 | $27.86 | 1,029,902 |
| 2023-02-16 | $27.81 | $27.93 | $27.65 | $27.67 | $27.67 | 623,628 |
| 2023-02-15 | $27.92 | $28.22 | $27.90 | $28.22 | $28.22 | 375,619 |
| 2023-02-14 | $28.30 | $28.52 | $28.11 | $28.18 | $28.18 | 749,722 |
| 2023-02-13 | $27.94 | $28.17 | $27.92 | $28.17 | $28.17 | 444,471 |
| 2023-02-10 | $27.92 | $28.08 | $27.73 | $27.92 | $27.92 | 728,405 |
| 2023-02-09 | $28.78 | $28.83 | $27.84 | $27.88 | $27.88 | 565,283 |
| 2023-02-08 | $28.79 | $28.82 | $28.47 | $28.51 | $28.51 | 584,670 |
| 2023-02-07 | $28.33 | $28.66 | $28.28 | $28.63 | $28.63 | 477,671 |
| 2023-02-06 | $28.76 | $28.78 | $28.32 | $28.32 | $28.32 | 494,152 |
| 2023-02-03 | $28.73 | $29.02 | $28.65 | $28.88 | $28.88 | 522,180 |
| 2023-02-02 | $28.40 | $28.82 | $28.21 | $28.74 | $28.74 | 704,653 |
| 2023-02-01 | $27.92 | $28.26 | $27.69 | $28.18 | $28.18 | 644,481 |
| 2023-01-31 | $27.56 | $27.80 | $27.52 | $27.80 | $27.80 | 538,944 |
| 2023-01-30 | $27.88 | $28.02 | $27.85 | $27.87 | $27.87 | 400,519 |
| 2023-01-27 | $27.92 | $28.17 | $27.86 | $28.15 | $28.15 | 492,603 |
| 2023-01-26 | $28.36 | $28.41 | $28.12 | $28.32 | $28.32 | 449,191 |
| 2023-01-25 | $28.04 | $28.35 | $28.02 | $28.24 | $28.24 | 1,117,093 |
| 2023-01-24 | $28.41 | $28.59 | $28.31 | $28.37 | $28.37 | 749,101 |
| 2023-01-23 | $28.48 | $28.90 | $28.47 | $28.88 | $28.88 | 605,449 |
| 2023-01-20 | $28.38 | $28.53 | $28.34 | $28.48 | $28.48 | 625,867 |
| 2023-01-19 | $28.13 | $28.27 | $28.03 | $28.22 | $28.22 | 589,220 |
| 2023-01-18 | $28.51 | $28.57 | $28.01 | $28.01 | $28.01 | 612,038 |
| 2023-01-17 | $28.44 | $28.52 | $28.18 | $28.19 | $28.19 | 921,269 |
| 2023-01-13 | $28.26 | $28.59 | $28.24 | $28.58 | $28.58 | 420,975 |
| 2023-01-12 | $28.58 | $28.62 | $28.16 | $28.30 | $28.30 | 1,044,670 |
| 2023-01-11 | $28.96 | $29.05 | $28.49 | $28.60 | $28.60 | 582,610 |
| 2023-01-10 | $28.77 | $29.23 | $28.77 | $29.02 | $29.02 | 1,220,964 |
| 2023-01-09 | $28.62 | $28.90 | $28.55 | $28.60 | $28.60 | 811,152 |
| 2023-01-06 | $28.14 | $28.66 | $27.85 | $28.64 | $28.64 | 703,230 |
| 2023-01-05 | $27.95 | $28.09 | $27.85 | $28.02 | $28.02 | 623,591 |
| 2023-01-04 | $27.74 | $28.12 | $27.64 | $28.06 | $28.06 | 651,380 |
| 2023-01-03 | $26.97 | $27.32 | $26.96 | $27.29 | $27.29 | 658,691 |
| 2022-12-30 | $26.92 | $27.04 | $26.75 | $26.89 | $26.89 | 612,899 |
| 2022-12-29 | $26.71 | $27.13 | $26.71 | $27.07 | $27.07 | 662,581 |
| 2022-12-28 | $26.87 | $27.05 | $26.54 | $26.54 | $26.54 | 415,373 |
| 2022-12-27 | $27.03 | $27.14 | $26.79 | $26.87 | $26.87 | 490,648 |
| 2022-12-23 | $26.73 | $26.98 | $26.63 | $26.87 | $26.87 | 341,256 |
| 2022-12-22 | $26.59 | $26.83 | $26.40 | $26.80 | $26.80 | 1,341,042 |
| 2022-12-21 | $26.49 | $26.74 | $26.43 | $26.69 | $26.69 | 733,150 |
| 2022-12-20 | $26.14 | $26.42 | $26.13 | $26.26 | $26.26 | 542,931 |
| 2022-12-19 | $26.65 | $26.66 | $26.22 | $26.32 | $26.32 | 711,767 |
| 2022-12-16 | $26.63 | $26.77 | $26.30 | $26.54 | $26.54 | 871,227 |
| 2022-12-15 | $27.51 | $27.56 | $27.06 | $27.09 | $27.09 | 790,244 |
| 2022-12-14 | $27.86 | $28.14 | $27.67 | $27.90 | $27.90 | 881,874 |
| 2022-12-13 | $28.17 | $28.26 | $27.82 | $27.87 | $27.87 | 1,406,734 |
| 2022-12-12 | $27.35 | $27.41 | $27.22 | $27.41 | $27.41 | 782,851 |
| 2022-12-09 | $27.30 | $27.37 | $27.12 | $27.14 | $27.14 | 576,972 |
| 2022-12-08 | $26.95 | $27.23 | $26.89 | $27.19 | $27.19 | 590,033 |
| 2022-12-07 | $26.59 | $27.01 | $26.59 | $26.87 | $26.87 | 675,321 |
| 2022-12-06 | $26.60 | $26.65 | $26.36 | $26.49 | $26.49 | 484,777 |
| 2022-12-05 | $26.77 | $26.94 | $26.68 | $26.77 | $26.77 | 716,968 |
| 2022-12-02 | $26.73 | $27.19 | $26.68 | $27.18 | $27.18 | 430,247 |
| 2022-12-01 | $26.61 | $26.80 | $26.49 | $26.70 | $26.70 | 835,001 |
| 2022-11-30 | $26.31 | $26.57 | $25.98 | $26.52 | $26.52 | 975,638 |
| 2022-11-29 | $26.07 | $26.19 | $26.03 | $26.04 | $26.04 | 617,902 |
| 2022-11-28 | $26.44 | $26.54 | $25.99 | $26.03 | $26.03 | 1,261,243 |
| 2022-11-25 | $26.75 | $26.93 | $26.68 | $26.78 | $26.78 | 1,046,584 |
| 2022-11-23 | $26.11 | $26.29 | $26.00 | $26.17 | $26.17 | 890,939 |
| 2022-11-22 | $25.89 | $25.93 | $25.70 | $25.81 | $25.81 | 671,020 |
| 2022-11-21 | $25.54 | $25.69 | $25.50 | $25.67 | $25.67 | 498,889 |
| 2022-11-18 | $25.68 | $25.80 | $25.59 | $25.73 | $25.73 | 686,459 |
| 2022-11-17 | $25.02 | $25.47 | $24.98 | $25.30 | $25.30 | 866,107 |
| 2022-11-16 | $25.58 | $25.66 | $25.35 | $25.39 | $25.39 | 796,397 |
| 2022-11-15 | $25.47 | $25.53 | $25.06 | $25.27 | $25.27 | 580,693 |
| 2022-11-14 | $25.31 | $25.44 | $25.09 | $25.09 | $25.09 | 713,611 |
| 2022-11-11 | $25.14 | $25.47 | $24.98 | $25.47 | $25.47 | 934,782 |
| 2022-11-10 | $24.86 | $25.12 | $24.67 | $25.11 | $25.11 | 1,324,696 |
| 2022-11-09 | $23.75 | $23.88 | $23.50 | $23.50 | $23.50 | 591,207 |
| 2022-11-08 | $24.23 | $24.41 | $23.88 | $24.04 | $24.04 | 975,922 |
| 2022-11-07 | $24.00 | $24.36 | $24.00 | $24.21 | $24.21 | 878,326 |
| 2022-11-04 | $24.00 | $24.24 | $23.70 | $24.22 | $24.22 | 1,182,000 |
| 2022-11-03 | $23.33 | $23.65 | $23.22 | $23.50 | $23.50 | 1,277,612 |
| 2022-11-02 | $23.51 | $23.76 | $22.97 | $22.98 | $22.98 | 1,540,185 |
| 2022-11-01 | $24.10 | $24.26 | $23.71 | $23.87 | $23.87 | 1,205,906 |
| 2022-10-31 | $24.07 | $24.26 | $24.02 | $24.09 | $24.09 | 953,905 |
| 2022-10-28 | $23.66 | $24.18 | $23.62 | $24.16 | $24.16 | 1,067,559 |
| 2022-10-27 | $23.82 | $23.88 | $23.60 | $23.66 | $23.66 | 692,584 |
| 2022-10-26 | $23.47 | $24.03 | $23.44 | $23.88 | $23.88 | 803,345 |
| 2022-10-25 | $23.15 | $23.44 | $23.12 | $23.39 | $23.39 | 1,302,968 |
| 2022-10-24 | $23.23 | $23.37 | $23.05 | $23.21 | $23.21 | 625,863 |
| 2022-10-21 | $22.95 | $23.19 | $22.64 | $23.16 | $23.16 | 740,210 |
| 2022-10-20 | $22.99 | $23.28 | $22.87 | $22.94 | $22.94 | 734,318 |
| 2022-10-19 | $23.14 | $23.18 | $22.57 | $22.75 | $22.75 | 650,733 |
| 2022-10-18 | $23.37 | $23.76 | $23.33 | $23.48 | $23.48 | 1,453,293 |
| 2022-10-17 | $23.15 | $23.40 | $23.13 | $23.22 | $23.22 | 1,019,826 |
| 2022-10-14 | $22.98 | $23.11 | $22.55 | $22.58 | $22.58 | 960,597 |
| 2022-10-13 | $21.92 | $23.04 | $21.85 | $22.92 | $22.92 | 1,428,724 |
| 2022-10-12 | $22.06 | $22.39 | $21.92 | $22.26 | $22.26 | 2,302,919 |
| 2022-10-11 | $22.77 | $23.14 | $22.50 | $22.76 | $22.76 | 1,302,502 |
| 2022-10-10 | $22.73 | $23.06 | $22.65 | $22.92 | $22.92 | 1,445,831 |
| 2022-10-07 | $22.79 | $22.94 | $22.63 | $22.81 | $22.81 | 1,633,976 |
| 2022-10-06 | $23.67 | $23.69 | $23.29 | $23.39 | $23.39 | 681,861 |
| 2022-10-05 | $23.65 | $23.97 | $23.46 | $23.78 | $23.78 | 1,061,820 |
| 2022-10-04 | $24.13 | $24.38 | $24.07 | $24.23 | $24.23 | 1,415,034 |
| 2022-10-03 | $23.76 | $23.90 | $23.42 | $23.51 | $23.51 | 1,999,354 |
| 2022-09-30 | $23.58 | $23.87 | $23.15 | $23.22 | $23.22 | 2,502,915 |
| 2022-09-29 | $22.59 | $23.05 | $22.54 | $22.85 | $22.85 | 1,589,780 |
| 2022-09-28 | $22.05 | $22.72 | $21.95 | $22.63 | $22.35 | 1,291,223 |
| 2022-09-27 | $22.02 | $22.20 | $21.78 | $21.95 | $21.95 | 1,756,428 |
| 2022-09-26 | $22.21 | $22.45 | $21.80 | $22.08 | $22.08 | 1,451,924 |
| 2022-09-23 | $22.59 | $22.64 | $22.18 | $22.55 | $22.55 | 1,466,157 |
| 2022-09-22 | $23.30 | $23.32 | $22.95 | $22.98 | $22.98 | 1,681,204 |
| 2022-09-21 | $23.62 | $23.64 | $23.11 | $23.11 | $23.11 | 801,899 |
| 2022-09-20 | $23.91 | $24.04 | $23.71 | $23.84 | $23.84 | 686,420 |
| 2022-09-19 | $24.12 | $24.22 | $23.84 | $24.18 | $24.18 | 975,371 |
| 2022-09-16 | $24.40 | $24.52 | $24.25 | $24.32 | $24.32 | 964,900 |
| 2022-09-15 | $24.67 | $24.97 | $24.49 | $24.49 | $24.49 | 1,069,756 |
| 2022-09-14 | $25.06 | $25.22 | $24.73 | $24.88 | $24.88 | 1,074,714 |
| 2022-09-13 | $25.73 | $25.89 | $25.33 | $25.40 | $25.40 | 1,293,932 |
| 2022-09-12 | $26.22 | $26.43 | $26.05 | $26.22 | $26.22 | 3,297,260 |
| 2022-09-09 | $25.79 | $26.13 | $25.79 | $26.08 | $26.08 | 2,024,715 |
| 2022-09-08 | $25.28 | $25.84 | $25.18 | $25.80 | $25.80 | 1,745,005 |
| 2022-09-07 | $25.44 | $25.96 | $25.34 | $25.93 | $25.93 | 1,321,967 |
| 2022-09-06 | $25.39 | $25.53 | $25.07 | $25.14 | $25.14 | 2,901,318 |
| 2022-09-02 | $25.04 | $25.43 | $24.71 | $24.80 | $24.80 | 4,037,702 |
| 2022-09-01 | $23.63 | $24.93 | $23.48 | $24.71 | $24.71 | 4,480,678 |
| 2022-08-31 | $24.01 | $24.11 | $23.80 | $23.84 | $23.84 | 753,694 |
| 2022-08-30 | $24.07 | $24.12 | $23.76 | $23.80 | $23.80 | 766,299 |
| 2022-08-29 | $23.70 | $23.84 | $23.48 | $23.74 | $23.74 | 797,389 |
| 2022-08-26 | $24.63 | $24.63 | $23.75 | $23.78 | $23.78 | 614,210 |
| 2022-08-25 | $24.36 | $24.62 | $24.30 | $24.58 | $24.58 | 613,198 |
| 2022-08-24 | $24.01 | $24.39 | $23.99 | $24.39 | $24.39 | 920,279 |
| 2022-08-23 | $24.47 | $24.65 | $24.17 | $24.27 | $24.27 | 1,202,741 |
| 2022-08-22 | $24.62 | $24.68 | $24.36 | $24.51 | $24.51 | 1,376,336 |
| 2022-08-19 | $25.15 | $25.27 | $24.92 | $25.04 | $25.04 | 577,778 |
| 2022-08-18 | $25.18 | $25.26 | $25.01 | $25.26 | $25.26 | 832,328 |
| 2022-08-17 | $25.63 | $25.65 | $25.24 | $25.35 | $25.35 | 1,172,401 |
| 2022-08-16 | $25.88 | $26.23 | $25.82 | $26.19 | $26.19 | 866,968 |
| 2022-08-15 | $25.85 | $26.29 | $25.83 | $26.18 | $26.18 | 641,728 |
| 2022-08-12 | $25.94 | $26.29 | $25.82 | $26.27 | $26.27 | 882,556 |
| 2022-08-11 | $25.94 | $26.36 | $25.81 | $26.06 | $26.06 | 800,026 |
| 2022-08-10 | $26.47 | $26.56 | $26.18 | $26.31 | $26.31 | 761,318 |
| 2022-08-09 | $26.22 | $26.44 | $26.09 | $26.14 | $26.14 | 1,179,063 |
| 2022-08-08 | $26.36 | $26.49 | $26.29 | $26.35 | $26.35 | 633,464 |
| 2022-08-05 | $25.84 | $26.08 | $25.79 | $26.06 | $26.06 | 1,079,028 |
| 2022-08-04 | $26.43 | $26.45 | $26.17 | $26.27 | $26.27 | 1,073,895 |
| 2022-08-03 | $25.68 | $25.72 | $25.33 | $25.63 | $25.63 | 1,504,954 |
| 2022-08-02 | $25.28 | $25.53 | $24.80 | $24.84 | $24.84 | 4,308,094 |
| 2022-08-01 | $25.40 | $25.95 | $25.35 | $25.63 | $25.63 | 2,550,860 |
| 2022-07-29 | $25.61 | $25.91 | $25.55 | $25.85 | $25.85 | 2,081,266 |
| 2022-07-28 | $26.33 | $26.46 | $25.77 | $26.46 | $26.46 | 2,430,819 |
| 2022-07-27 | $29.26 | $29.37 | $28.92 | $29.35 | $29.35 | 564,470 |
| 2022-07-26 | $28.40 | $28.78 | $28.38 | $28.58 | $28.58 | 605,598 |
| 2022-07-25 | $28.45 | $28.50 | $28.27 | $28.48 | $28.48 | 668,694 |
| 2022-07-22 | $28.59 | $28.78 | $28.26 | $28.48 | $28.48 | 456,659 |
| 2022-07-21 | $28.38 | $28.78 | $28.28 | $28.62 | $28.62 | 767,983 |
| 2022-07-20 | $28.37 | $28.41 | $27.96 | $28.05 | $28.05 | 550,806 |
| 2022-07-19 | $27.87 | $28.24 | $27.87 | $28.20 | $28.20 | 464,942 |
| 2022-07-18 | $27.87 | $27.97 | $27.54 | $27.63 | $27.63 | 734,039 |
| 2022-07-15 | $27.24 | $27.53 | $27.11 | $27.45 | $27.45 | 506,967 |
| 2022-07-14 | $26.64 | $26.89 | $26.56 | $26.82 | $26.82 | 704,616 |
| 2022-07-13 | $26.56 | $27.00 | $26.54 | $26.79 | $26.79 | 559,913 |
| 2022-07-12 | $26.69 | $27.24 | $26.68 | $27.07 | $27.07 | 1,782,254 |
| 2022-07-11 | $27.06 | $27.19 | $26.82 | $27.03 | $27.03 | 652,314 |
| 2022-07-08 | $27.22 | $27.55 | $27.14 | $27.24 | $27.24 | 639,497 |
| 2022-07-07 | $27.17 | $27.48 | $27.11 | $27.45 | $27.45 | 926,601 |
| 2022-07-06 | $27.76 | $28.04 | $27.63 | $27.80 | $27.80 | 744,576 |
| 2022-07-05 | $27.01 | $27.47 | $26.91 | $27.45 | $27.45 | 1,252,666 |
| 2022-07-01 | $27.46 | $28.00 | $27.30 | $27.97 | $27.97 | 576,579 |
| 2022-06-30 | $27.87 | $28.11 | $27.65 | $27.92 | $27.92 | 641,248 |
| 2022-06-29 | $28.07 | $28.27 | $27.88 | $28.10 | $28.10 | 754,267 |
| 2022-06-28 | $28.41 | $28.64 | $27.94 | $27.98 | $27.98 | 1,056,615 |
| 2022-06-27 | $28.65 | $28.81 | $28.38 | $28.46 | $28.46 | 902,886 |
| 2022-06-24 | $28.51 | $28.81 | $28.31 | $28.69 | $28.69 | 697,063 |
| 2022-06-23 | $28.00 | $28.31 | $27.85 | $28.16 | $28.16 | 759,456 |
| 2022-06-22 | $27.71 | $28.29 | $27.71 | $28.04 | $28.04 | 720,016 |
| 2022-06-21 | $28.21 | $28.26 | $27.75 | $27.79 | $27.79 | 757,298 |
| 2022-06-17 | $27.83 | $28.08 | $27.64 | $27.71 | $27.71 | 867,968 |
| 2022-06-16 | $27.64 | $27.78 | $27.39 | $27.53 | $27.53 | 948,281 |
| 2022-06-15 | $28.40 | $28.67 | $27.95 | $28.39 | $28.39 | 1,016,945 |
| 2022-06-14 | $28.18 | $28.37 | $27.76 | $28.03 | $28.03 | 1,149,711 |
| 2022-06-13 | $28.66 | $28.94 | $28.37 | $28.47 | $28.47 | 818,141 |
| 2022-06-10 | $29.84 | $29.90 | $29.58 | $29.78 | $29.78 | 721,534 |
| 2022-06-09 | $31.31 | $31.31 | $30.51 | $30.52 | $30.52 | 400,570 |
| 2022-06-08 | $31.35 | $31.67 | $31.28 | $31.38 | $31.38 | 383,153 |
| 2022-06-07 | $31.33 | $31.76 | $31.16 | $31.74 | $31.74 | 549,341 |
| 2022-06-06 | $31.92 | $32.03 | $31.51 | $31.61 | $31.61 | 557,768 |
| 2022-06-03 | $31.79 | $31.91 | $31.34 | $31.53 | $31.53 | 413,026 |
| 2022-06-02 | $31.75 | $32.06 | $31.16 | $32.04 | $32.04 | 634,971 |
| 2022-06-01 | $32.69 | $32.69 | $31.61 | $31.74 | $31.74 | 479,238 |
| 2022-05-31 | $32.81 | $32.92 | $32.58 | $32.73 | $32.73 | 401,244 |
| 2022-05-27 | $32.84 | $32.93 | $32.60 | $32.71 | $32.71 | 405,853 |
| 2022-05-26 | $32.83 | $33.04 | $32.78 | $32.92 | $32.92 | 407,687 |
| 2022-05-25 | $32.35 | $32.88 | $32.32 | $32.73 | $32.73 | 398,517 |
| 2022-05-24 | $32.38 | $32.67 | $32.14 | $32.63 | $32.63 | 815,885 |
| 2022-05-23 | $32.43 | $32.56 | $32.17 | $32.53 | $32.53 | 689,409 |
| 2022-05-20 | $31.94 | $32.01 | $31.49 | $31.98 | $31.98 | 551,108 |
| 2022-05-19 | $31.02 | $31.72 | $31.00 | $31.55 | $31.55 | 508,363 |
| 2022-05-18 | $31.90 | $32.03 | $31.37 | $31.47 | $31.47 | 518,141 |
| 2022-05-17 | $32.03 | $32.39 | $31.90 | $32.30 | $32.30 | 653,503 |
| 2022-05-16 | $31.42 | $31.93 | $31.42 | $31.72 | $31.72 | 897,743 |
| 2022-05-13 | $30.52 | $31.37 | $30.52 | $31.37 | $31.37 | 582,589 |
| 2022-05-12 | $29.40 | $30.02 | $29.40 | $29.90 | $29.90 | 728,008 |
| 2022-05-11 | $30.45 | $30.74 | $29.68 | $29.72 | $29.72 | 812,452 |
| 2022-05-10 | $30.88 | $30.93 | $30.23 | $30.61 | $30.61 | 699,088 |
| 2022-05-09 | $31.44 | $31.44 | $30.66 | $30.71 | $30.71 | 629,893 |
| 2022-05-06 | $32.31 | $32.43 | $31.93 | $32.31 | $32.31 | 534,424 |
| 2022-05-05 | $32.80 | $33.06 | $32.33 | $32.56 | $32.56 | 487,838 |
| 2022-05-04 | $32.67 | $33.60 | $32.50 | $33.56 | $33.56 | 516,809 |
| 2022-05-03 | $32.51 | $32.78 | $32.43 | $32.51 | $32.51 | 567,994 |
| 2022-05-02 | $32.67 | $32.70 | $31.65 | $32.13 | $32.13 | 917,257 |
| 2022-04-29 | $32.90 | $32.97 | $32.37 | $32.40 | $32.40 | 2,021,881 |
| 2022-04-28 | $32.66 | $33.20 | $32.41 | $33.19 | $33.19 | 1,262,143 |
| 2022-04-27 | $31.91 | $32.05 | $31.51 | $31.57 | $31.57 | 947,804 |
| 2022-04-26 | $32.08 | $32.24 | $31.50 | $31.54 | $31.54 | 867,245 |
| 2022-04-25 | $32.18 | $32.50 | $32.08 | $32.46 | $32.46 | 890,187 |
| 2022-04-22 | $34.04 | $34.07 | $32.83 | $32.89 | $32.89 | 1,064,809 |
| 2022-04-21 | $33.66 | $34.12 | $33.64 | $33.71 | $33.71 | 954,020 |
| 2022-04-20 | $32.34 | $32.61 | $32.10 | $32.54 | $32.54 | 798,971 |
| 2022-04-19 | $31.52 | $32.30 | $31.49 | $32.17 | $32.17 | 1,203,528 |
| 2022-04-18 | $31.05 | $31.32 | $30.86 | $30.95 | $30.95 | 734,173 |
| 2022-04-14 | $31.32 | $31.43 | $31.09 | $31.13 | $31.13 | 811,357 |
| 2022-04-13 | $31.12 | $31.41 | $31.00 | $31.38 | $31.38 | 666,831 |
| 2022-04-12 | $31.63 | $31.67 | $31.25 | $31.33 | $31.33 | 596,282 |
| 2022-04-11 | $31.95 | $32.07 | $31.66 | $31.68 | $31.68 | 523,033 |
| 2022-04-08 | $32.14 | $32.19 | $31.80 | $31.98 | $31.98 | 576,697 |
| 2022-04-07 | $32.06 | $32.54 | $32.00 | $32.39 | $32.39 | 833,513 |
| 2022-04-06 | $32.06 | $32.10 | $31.78 | $32.06 | $32.06 | 586,717 |
| 2022-04-05 | $32.20 | $32.57 | $32.15 | $32.21 | $32.21 | 523,977 |
| 2022-04-04 | $32.20 | $32.50 | $32.01 | $32.30 | $32.30 | 728,418 |
| 2022-04-01 | $31.99 | $32.34 | $31.74 | $32.29 | $32.29 | 935,980 |
| 2022-03-31 | $32.25 | $32.36 | $31.90 | $31.90 | $31.90 | 633,826 |
| 2022-03-30 | $32.50 | $32.82 | $32.46 | $32.70 | $32.23 | 906,881 |
| 2022-03-29 | $32.88 | $33.35 | $32.88 | $33.29 | $32.81 | 1,004,783 |
| 2022-03-28 | $32.47 | $32.59 | $32.15 | $32.59 | $32.12 | 449,047 |
| 2022-03-25 | $32.37 | $32.83 | $32.34 | $32.55 | $32.09 | 788,543 |
| 2022-03-24 | $32.65 | $32.75 | $32.20 | $32.58 | $32.11 | 2,755,266 |
| 2022-03-23 | $32.66 | $32.83 | $32.31 | $32.38 | $31.92 | 716,730 |
| 2022-03-22 | $33.01 | $33.28 | $32.95 | $33.09 | $32.62 | 428,715 |
| 2022-03-21 | $33.18 | $33.24 | $32.70 | $32.86 | $32.39 | 528,707 |
| 2022-03-18 | $32.40 | $33.34 | $32.29 | $33.26 | $32.79 | 692,118 |
| 2022-03-17 | $32.67 | $33.15 | $32.66 | $32.97 | $32.50 | 1,069,463 |
| 2022-03-16 | $32.43 | $33.05 | $32.30 | $33.03 | $32.56 | 1,165,239 |
| 2022-03-15 | $31.55 | $31.59 | $31.16 | $31.43 | $30.98 | 2,014,106 |
| 2022-03-14 | $31.81 | $32.11 | $31.10 | $31.12 | $30.68 | 1,530,357 |
| 2022-03-11 | $31.88 | $31.88 | $30.83 | $30.84 | $30.40 | 1,235,671 |
| 2022-03-10 | $31.42 | $31.53 | $30.76 | $30.91 | $30.47 | 1,689,891 |
| 2022-03-09 | $32.23 | $32.42 | $31.79 | $31.89 | $31.43 | 3,201,898 |
| 2022-03-08 | $31.29 | $32.24 | $31.15 | $31.54 | $31.09 | 1,982,135 |
| 2022-03-07 | $32.02 | $32.22 | $31.33 | $31.74 | $31.29 | 1,344,846 |
| 2022-03-04 | $32.79 | $33.28 | $32.79 | $33.23 | $32.76 | 969,546 |
| 2022-03-03 | $34.44 | $34.51 | $33.87 | $33.95 | $33.47 | 740,536 |
| 2022-03-02 | $34.95 | $35.59 | $34.91 | $35.23 | $34.73 | 582,705 |
| 2022-03-01 | $35.57 | $35.77 | $34.72 | $34.91 | $34.41 | 601,474 |
| 2022-02-28 | $35.57 | $36.14 | $35.46 | $35.64 | $35.13 | 897,477 |
| 2022-02-25 | $34.56 | $35.60 | $34.56 | $35.59 | $35.08 | 747,479 |
| 2022-02-24 | $33.33 | $34.29 | $33.10 | $34.26 | $33.77 | 1,409,615 |
| 2022-02-23 | $35.38 | $35.56 | $34.98 | $35.16 | $34.66 | 782,108 |
| 2022-02-22 | $33.76 | $34.78 | $33.69 | $34.53 | $34.04 | 1,375,169 |
| 2022-02-18 | $32.75 | $32.95 | $32.41 | $32.59 | $32.12 | 581,024 |
| 2022-02-17 | $32.99 | $33.10 | $32.63 | $32.72 | $32.25 | 419,913 |
| 2022-02-16 | $32.75 | $33.25 | $32.72 | $33.18 | $32.71 | 376,724 |
| 2022-02-15 | $32.90 | $33.11 | $32.86 | $33.06 | $32.59 | 375,037 |
| 2022-02-14 | $32.83 | $32.84 | $32.27 | $32.51 | $32.05 | 503,973 |
| 2022-02-11 | $33.32 | $33.59 | $32.59 | $32.64 | $32.17 | 275,373 |
| 2022-02-10 | $33.34 | $33.94 | $33.24 | $33.36 | $32.88 | 387,610 |
| 2022-02-09 | $33.19 | $33.76 | $33.18 | $33.62 | $33.14 | 680,605 |
| 2022-02-08 | $32.13 | $33.20 | $32.11 | $33.20 | $32.73 | 836,126 |
| 2022-02-07 | $32.71 | $32.85 | $32.22 | $32.44 | $31.98 | 839,038 |
| 2022-02-04 | $33.81 | $34.04 | $33.55 | $33.84 | $33.36 | 320,707 |
| 2022-02-03 | $33.81 | $34.01 | $33.74 | $33.75 | $33.27 | 249,286 |
| 2022-02-02 | $34.17 | $34.28 | $33.89 | $34.20 | $33.71 | 436,376 |
| 2022-02-01 | $34.16 | $34.23 | $33.82 | $34.12 | $33.63 | 421,086 |
| 2022-01-31 | $33.35 | $33.88 | $33.34 | $33.86 | $33.38 | 420,383 |
| 2022-01-28 | $33.33 | $33.46 | $32.89 | $33.41 | $32.93 | 642,711 |
| 2022-01-27 | $33.58 | $33.77 | $33.25 | $33.47 | $32.99 | 635,807 |
| 2022-01-26 | $34.02 | $34.12 | $32.98 | $33.22 | $32.75 | 653,557 |
| 2022-01-25 | $33.33 | $33.71 | $32.88 | $33.31 | $32.83 | 633,368 |
| 2022-01-24 | $33.00 | $33.36 | $32.33 | $33.36 | $32.88 | 657,484 |
| 2022-01-21 | $34.06 | $34.16 | $33.71 | $33.92 | $33.44 | 499,851 |
| 2022-01-20 | $34.59 | $34.97 | $34.21 | $34.24 | $33.75 | 516,852 |
| 2022-01-19 | $34.63 | $34.92 | $34.17 | $34.25 | $33.76 | 654,886 |
| 2022-01-18 | $33.81 | $34.10 | $33.66 | $33.76 | $33.28 | 727,208 |
| 2022-01-14 | $34.51 | $34.90 | $34.37 | $34.87 | $34.37 | 734,889 |
| 2022-01-13 | $34.96 | $35.22 | $34.78 | $34.86 | $34.36 | 773,215 |
| 2022-01-12 | $36.08 | $36.13 | $34.75 | $34.96 | $34.46 | 921,654 |
| 2022-01-11 | $36.52 | $36.68 | $36.30 | $36.38 | $35.86 | 670,384 |
| 2022-01-10 | $35.47 | $36.36 | $35.33 | $36.19 | $35.67 | 1,332,134 |
| 2022-01-07 | $35.09 | $35.49 | $35.06 | $35.31 | $34.81 | 404,337 |
| 2022-01-06 | $34.99 | $35.52 | $34.89 | $35.20 | $34.70 | 388,441 |
| 2022-01-05 | $35.39 | $35.97 | $35.38 | $35.38 | $34.87 | 672,537 |
| 2022-01-04 | $35.34 | $35.58 | $35.22 | $35.38 | $34.87 | 564,845 |
| 2022-01-03 | $34.64 | $35.12 | $34.34 | $35.12 | $34.62 | 534,012 |
| 2021-12-31 | $34.63 | $34.81 | $34.58 | $34.62 | $34.13 | 302,120 |
| 2021-12-30 | $34.81 | $34.97 | $34.62 | $34.65 | $34.16 | 535,271 |
| 2021-12-29 | $35.00 | $35.00 | $34.52 | $34.64 | $34.15 | 632,066 |
| 2021-12-28 | $34.49 | $34.68 | $34.07 | $34.46 | $33.97 | 300,315 |
| 2021-12-27 | $34.05 | $34.62 | $33.87 | $34.58 | $34.09 | 338,314 |
| 2021-12-23 | $34.13 | $34.28 | $33.95 | $34.04 | $33.55 | 820,680 |
| 2021-12-22 | $33.78 | $33.92 | $33.65 | $33.84 | $33.36 | 775,965 |
| 2021-12-21 | $32.74 | $33.36 | $32.72 | $33.31 | $32.83 | 472,800 |
| 2021-12-20 | $32.27 | $32.31 | $31.82 | $32.10 | $31.64 | 615,422 |
| 2021-12-17 | $32.65 | $33.01 | $32.52 | $32.65 | $32.18 | 678,991 |
| 2021-12-16 | $32.58 | $32.92 | $32.19 | $32.36 | $31.90 | 654,400 |
| 2021-12-15 | $32.15 | $32.19 | $31.55 | $32.01 | $31.55 | 749,773 |
| 2021-12-14 | $32.17 | $32.38 | $31.87 | $31.98 | $31.52 | 733,455 |
| 2021-12-13 | $32.33 | $32.41 | $32.01 | $32.04 | $31.58 | 449,794 |
| 2021-12-10 | $32.66 | $32.90 | $32.39 | $32.59 | $32.12 | 588,627 |
| 2021-12-09 | $32.81 | $32.88 | $32.44 | $32.71 | $32.24 | 1,249,728 |
| 2021-12-08 | $33.37 | $33.41 | $33.16 | $33.21 | $32.74 | 418,186 |
| 2021-12-07 | $33.72 | $34.04 | $33.72 | $33.78 | $33.30 | 1,356,631 |
| 2021-12-06 | $33.11 | $33.69 | $33.03 | $33.29 | $32.81 | 1,202,563 |
| 2021-12-03 | $32.95 | $32.96 | $32.26 | $32.45 | $31.99 | 1,489,602 |
| 2021-12-02 | $32.81 | $33.24 | $32.78 | $33.10 | $32.63 | 1,348,847 |
| 2021-12-01 | $32.77 | $33.07 | $32.21 | $32.21 | $31.75 | 770,458 |
| 2021-11-30 | $32.60 | $32.76 | $32.03 | $32.15 | $31.69 | 656,547 |
| 2021-11-29 | $33.37 | $33.41 | $32.89 | $32.92 | $32.45 | 484,880 |
| 2021-11-26 | $33.51 | $33.55 | $32.77 | $32.85 | $32.38 | 459,218 |
| 2021-11-24 | $33.54 | $33.94 | $33.52 | $33.93 | $33.45 | 251,729 |
| 2021-11-23 | $33.54 | $33.71 | $33.37 | $33.59 | $33.11 | 382,327 |
| 2021-11-22 | $34.31 | $34.43 | $33.94 | $33.95 | $33.47 | 374,154 |
| 2021-11-19 | $34.51 | $34.64 | $34.16 | $34.63 | $34.14 | 392,794 |
| 2021-11-18 | $35.31 | $35.31 | $34.68 | $34.74 | $34.24 | 453,896 |
| 2021-11-17 | $35.23 | $35.50 | $35.17 | $35.32 | $34.82 | 346,238 |
| 2021-11-16 | $35.54 | $35.75 | $35.50 | $35.52 | $35.01 | 780,873 |
| 2021-11-15 | $35.31 | $35.92 | $35.16 | $35.87 | $35.36 | 1,739,735 |
| 2021-11-12 | $35.38 | $35.70 | $35.31 | $35.59 | $35.08 | 545,051 |
| 2021-11-11 | $35.27 | $35.27 | $34.90 | $34.96 | $34.46 | 1,017,807 |
| 2021-11-10 | $35.89 | $36.00 | $35.54 | $35.75 | $35.24 | 950,404 |
| 2021-11-09 | $36.48 | $36.52 | $35.82 | $36.09 | $35.57 | 1,147,628 |
| 2021-11-08 | $36.86 | $37.05 | $36.56 | $36.66 | $36.14 | 874,923 |
| 2021-11-05 | $36.55 | $37.28 | $36.53 | $37.15 | $36.62 | 945,687 |
| 2021-11-04 | $36.61 | $36.81 | $35.72 | $35.74 | $35.23 | 674,781 |
| 2021-11-03 | $35.01 | $35.69 | $34.90 | $35.61 | $35.10 | 387,031 |
| 2021-11-02 | $35.13 | $35.18 | $34.56 | $34.72 | $34.22 | 396,777 |
| 2021-11-01 | $34.90 | $35.34 | $34.90 | $35.21 | $34.71 | 350,181 |
| 2021-10-29 | $34.25 | $34.76 | $34.16 | $34.75 | $34.25 | 663,543 |
| 2021-10-28 | $35.63 | $35.72 | $35.30 | $35.43 | $34.92 | 292,776 |
| 2021-10-27 | $36.00 | $36.05 | $35.51 | $35.51 | $35.00 | 271,102 |
| 2021-10-26 | $36.16 | $36.34 | $35.99 | $36.05 | $35.54 | 240,860 |
| 2021-10-25 | $35.60 | $35.90 | $35.43 | $35.74 | $35.23 | 240,380 |
| 2021-10-22 | $35.68 | $35.81 | $35.51 | $35.67 | $35.16 | 199,727 |
| 2021-10-21 | $35.24 | $35.70 | $35.18 | $35.68 | $35.17 | 444,735 |
| 2021-10-20 | $35.50 | $35.77 | $35.41 | $35.67 | $35.16 | 298,507 |
| 2021-10-19 | $35.28 | $35.74 | $35.22 | $35.50 | $34.99 | 391,732 |
| 2021-10-18 | $34.90 | $34.90 | $34.63 | $34.74 | $34.24 | 493,574 |
| 2021-10-15 | $35.05 | $35.51 | $35.03 | $35.39 | $34.88 | 422,841 |
| 2021-10-14 | $34.62 | $35.07 | $34.61 | $34.89 | $34.39 | 384,411 |
| 2021-10-13 | $34.20 | $34.59 | $34.14 | $34.46 | $33.97 | 417,759 |
| 2021-10-12 | $33.93 | $34.03 | $33.75 | $33.93 | $33.45 | 507,388 |
| 2021-10-11 | $34.20 | $34.52 | $34.04 | $34.06 | $33.57 | 424,457 |
| 2021-10-08 | $34.44 | $34.52 | $34.11 | $34.20 | $33.71 | 314,840 |
| 2021-10-07 | $33.51 | $34.33 | $33.49 | $34.24 | $33.75 | 834,597 |
| 2021-10-06 | $33.83 | $34.21 | $33.69 | $34.11 | $33.62 | 547,059 |
| 2021-10-05 | $34.96 | $35.27 | $34.74 | $34.75 | $34.25 | 458,401 |
| 2021-10-04 | $34.85 | $34.97 | $34.46 | $34.68 | $34.18 | 645,146 |
| 2021-10-01 | $34.34 | $35.28 | $34.19 | $35.17 | $34.67 | 764,459 |
| 2021-09-30 | $35.14 | $35.24 | $34.34 | $34.34 | $33.85 | 570,881 |
| 2021-09-29 | $35.70 | $35.82 | $35.09 | $35.19 | $34.40 | 471,921 |
| 2021-09-28 | $36.45 | $36.51 | $35.83 | $35.93 | $35.12 | 345,768 |
| 2021-09-27 | $36.55 | $36.78 | $36.35 | $36.59 | $35.77 | 325,256 |
| 2021-09-24 | $36.48 | $36.59 | $36.37 | $36.52 | $35.70 | 157,704 |
| 2021-09-23 | $36.78 | $37.04 | $36.74 | $36.90 | $36.07 | 323,347 |
| 2021-09-22 | $36.42 | $36.62 | $36.25 | $36.32 | $35.50 | 266,572 |
| 2021-09-21 | $36.21 | $36.56 | $36.07 | $36.11 | $35.30 | 405,351 |
| 2021-09-20 | $36.18 | $36.36 | $35.84 | $36.24 | $35.43 | 251,431 |
| 2021-09-17 | $37.02 | $37.11 | $36.55 | $36.83 | $36.00 | 341,249 |
| 2021-09-16 | $37.21 | $37.48 | $37.06 | $37.41 | $36.57 | 369,421 |
| 2021-09-15 | $36.44 | $36.70 | $36.35 | $36.58 | $35.76 | 596,791 |
| 2021-09-14 | $36.94 | $37.18 | $36.45 | $36.86 | $36.03 | 913,305 |
| 2021-09-13 | $37.42 | $37.42 | $37.03 | $37.14 | $36.31 | 278,903 |
| 2021-09-10 | $37.50 | $37.68 | $37.09 | $37.13 | $36.30 | 344,276 |
| 2021-09-09 | $37.53 | $37.91 | $37.25 | $37.37 | $36.53 | 792,900 |
| 2021-09-08 | $37.80 | $37.99 | $37.55 | $37.95 | $37.10 | 298,496 |
| 2021-09-07 | $38.35 | $38.44 | $38.04 | $38.05 | $37.19 | 522,708 |
| 2021-09-03 | $38.84 | $38.87 | $38.68 | $38.77 | $37.90 | 160,399 |
| 2021-09-02 | $38.73 | $39.00 | $38.66 | $38.88 | $38.01 | 229,656 |
| 2021-09-01 | $39.10 | $39.19 | $38.91 | $39.09 | $38.21 | 329,218 |
| 2021-08-31 | $38.40 | $38.59 | $38.29 | $38.34 | $37.48 | 243,163 |
| 2021-08-30 | $38.55 | $38.70 | $38.43 | $38.45 | $37.59 | 145,766 |
| 2021-08-27 | $38.35 | $38.65 | $38.30 | $38.54 | $37.67 | 284,419 |
| 2021-08-26 | $38.71 | $38.91 | $38.56 | $38.74 | $37.87 | 230,311 |
| 2021-08-25 | $38.97 | $39.07 | $38.85 | $38.97 | $38.09 | 213,193 |
| 2021-08-24 | $37.96 | $38.89 | $37.91 | $38.85 | $37.98 | 692,080 |
| 2021-08-23 | $38.42 | $38.82 | $38.41 | $38.64 | $37.77 | 464,718 |
| 2021-08-20 | $38.35 | $38.96 | $38.28 | $38.94 | $38.06 | 330,628 |
| 2021-08-19 | $38.43 | $38.60 | $38.28 | $38.49 | $37.62 | 328,057 |
| 2021-08-18 | $38.26 | $38.54 | $38.10 | $38.14 | $37.28 | 323,551 |
| 2021-08-17 | $37.78 | $38.24 | $37.78 | $38.24 | $37.38 | 256,117 |
| 2021-08-16 | $38.00 | $38.32 | $37.92 | $38.28 | $37.42 | 249,910 |
| 2021-08-13 | $38.22 | $38.32 | $38.03 | $38.23 | $37.37 | 208,199 |
| 2021-08-12 | $38.39 | $38.43 | $38.15 | $38.24 | $37.38 | 222,088 |
| 2021-08-11 | $38.44 | $38.45 | $38.06 | $38.24 | $37.38 | 357,681 |
| 2021-08-10 | $38.65 | $38.66 | $37.95 | $38.11 | $37.25 | 639,052 |
| 2021-08-09 | $38.62 | $38.64 | $38.14 | $38.22 | $37.36 | 279,047 |
| 2021-08-06 | $38.23 | $38.35 | $38.06 | $38.22 | $37.36 | 250,906 |
| 2021-08-05 | $39.18 | $39.20 | $38.56 | $38.75 | $37.88 | 247,072 |
| 2021-08-04 | $39.52 | $39.73 | $38.76 | $38.77 | $37.90 | 455,843 |
| 2021-08-03 | $39.69 | $39.75 | $39.21 | $39.51 | $38.62 | 503,785 |
| 2021-08-02 | $40.14 | $40.29 | $39.65 | $39.65 | $38.76 | 779,039 |
| 2021-07-30 | $40.65 | $41.21 | $40.65 | $40.93 | $40.01 | 846,694 |
| 2021-07-29 | $41.19 | $41.33 | $40.59 | $41.06 | $40.14 | 1,962,522 |
| 2021-07-28 | $43.09 | $44.20 | $42.99 | $43.70 | $42.72 | 753,654 |
| 2021-07-27 | $42.21 | $42.70 | $42.12 | $42.70 | $41.74 | 374,683 |
| 2021-07-26 | $42.38 | $42.38 | $41.99 | $42.03 | $41.09 | 382,118 |
| 2021-07-23 | $42.51 | $43.06 | $42.47 | $42.90 | $41.94 | 331,840 |
| 2021-07-22 | $42.80 | $42.81 | $42.47 | $42.70 | $41.74 | 460,801 |
| 2021-07-21 | $42.25 | $42.67 | $41.91 | $42.63 | $41.67 | 526,482 |
| 2021-07-20 | $40.33 | $41.19 | $40.27 | $41.16 | $40.23 | 596,489 |
| 2021-07-19 | $40.35 | $40.60 | $39.98 | $40.37 | $39.46 | 582,101 |
| 2021-07-16 | $41.70 | $41.81 | $41.49 | $41.68 | $40.74 | 455,893 |
| 2021-07-15 | $42.24 | $42.29 | $41.81 | $41.90 | $40.96 | 342,829 |
| 2021-07-14 | $43.11 | $43.14 | $42.61 | $42.62 | $41.66 | 225,606 |
| 2021-07-13 | $43.48 | $43.65 | $43.27 | $43.28 | $42.31 | 345,279 |
| 2021-07-12 | $43.31 | $43.60 | $43.23 | $43.54 | $42.56 | 390,666 |
| 2021-07-09 | $43.33 | $43.62 | $43.30 | $43.55 | $42.57 | 301,831 |
| 2021-07-08 | $43.18 | $43.51 | $43.05 | $43.50 | $42.52 | 323,803 |
| 2021-07-07 | $43.78 | $44.22 | $43.69 | $44.16 | $43.17 | 211,426 |
| 2021-07-06 | $44.00 | $44.03 | $43.67 | $43.94 | $42.95 | 158,931 |
| 2021-07-02 | $43.89 | $44.27 | $43.76 | $44.17 | $43.18 | 153,787 |
| 2021-07-01 | $43.54 | $43.90 | $43.54 | $43.87 | $42.88 | 242,034 |
| 2021-06-30 | $43.40 | $43.58 | $43.14 | $43.44 | $42.46 | 289,276 |
| 2021-06-29 | $43.25 | $43.36 | $43.14 | $43.20 | $42.23 | 278,449 |
| 2021-06-28 | $43.25 | $43.46 | $43.19 | $43.33 | $42.36 | 377,965 |
| 2021-06-25 | $43.60 | $43.81 | $43.53 | $43.80 | $42.82 | 257,107 |
| 2021-06-24 | $43.53 | $43.67 | $43.27 | $43.48 | $42.50 | 220,266 |
| 2021-06-23 | $43.50 | $43.57 | $43.01 | $43.14 | $42.17 | 492,032 |
| 2021-06-22 | $43.12 | $43.37 | $42.92 | $43.25 | $42.28 | 289,666 |
| 2021-06-21 | $42.35 | $43.26 | $42.07 | $43.11 | $42.14 | 395,306 |
| 2021-06-18 | $42.59 | $42.69 | $42.12 | $42.14 | $41.19 | 585,190 |
| 2021-06-17 | $42.81 | $43.54 | $42.79 | $43.48 | $42.50 | 265,559 |
| 2021-06-16 | $43.71 | $43.90 | $43.29 | $43.40 | $42.42 | 229,092 |
| 2021-06-15 | $43.84 | $44.03 | $43.68 | $43.82 | $42.84 | 216,515 |
| 2021-06-14 | $43.71 | $44.01 | $43.55 | $44.01 | $43.02 | 241,060 |
| 2021-06-11 | $43.60 | $43.90 | $43.45 | $43.87 | $42.88 | 352,926 |
| 2021-06-10 | $43.40 | $43.94 | $43.29 | $43.94 | $42.95 | 970,285 |
| 2021-06-09 | $42.52 | $42.85 | $42.29 | $42.50 | $41.54 | 3,362,856 |
| 2021-06-08 | $42.18 | $42.20 | $41.54 | $41.78 | $40.84 | 888,157 |
| 2021-06-07 | $42.59 | $42.74 | $41.31 | $41.47 | $40.54 | 2,083,401 |
| 2021-06-04 | $42.50 | $42.58 | $42.31 | $42.43 | $41.48 | 914,649 |
| 2021-06-03 | $42.60 | $42.67 | $42.12 | $42.38 | $41.43 | 1,448,609 |
| 2021-06-02 | $43.31 | $43.39 | $43.00 | $43.10 | $42.13 | 851,201 |
| 2021-06-01 | $43.92 | $43.93 | $43.11 | $43.19 | $42.22 | 840,026 |
| 2021-05-28 | $43.66 | $43.97 | $43.48 | $43.52 | $42.54 | 475,148 |
| 2021-05-27 | $43.80 | $43.85 | $43.23 | $43.23 | $42.26 | 691,259 |
| 2021-05-26 | $44.30 | $44.47 | $43.84 | $43.94 | $42.95 | 726,581 |
| 2021-05-25 | $43.93 | $44.03 | $43.69 | $43.86 | $42.87 | 894,137 |
| 2021-05-24 | $44.13 | $44.32 | $43.88 | $43.88 | $42.89 | 795,187 |
| 2021-05-21 | $44.03 | $44.25 | $43.46 | $43.77 | $42.79 | 782,672 |
| 2021-05-20 | $43.39 | $43.93 | $43.37 | $43.81 | $42.83 | 478,786 |
| 2021-05-19 | $42.85 | $43.01 | $42.49 | $42.97 | $42.00 | 587,093 |
| 2021-05-18 | $43.28 | $43.28 | $42.87 | $42.89 | $41.93 | 670,140 |
| 2021-05-17 | $43.00 | $43.04 | $42.55 | $42.63 | $41.67 | 799,488 |
| 2021-05-14 | $42.50 | $43.08 | $42.49 | $42.98 | $42.01 | 474,929 |
| 2021-05-13 | $42.13 | $42.52 | $42.03 | $42.41 | $41.46 | 722,671 |
| 2021-05-12 | $42.90 | $42.94 | $41.79 | $41.84 | $40.90 | 1,095,623 |
| 2021-05-11 | $42.91 | $43.20 | $42.72 | $42.84 | $41.88 | 703,381 |
| 2021-05-10 | $43.99 | $44.04 | $43.43 | $43.48 | $42.50 | 518,547 |
| 2021-05-07 | $43.81 | $44.43 | $43.81 | $43.99 | $43.00 | 968,629 |
| 2021-05-06 | $43.19 | $43.64 | $43.10 | $43.59 | $42.61 | 663,916 |
| 2021-05-05 | $43.09 | $43.16 | $42.64 | $43.00 | $42.03 | 908,200 |
| 2021-05-04 | $43.31 | $43.40 | $42.08 | $42.26 | $41.31 | 1,262,489 |
| 2021-05-03 | $43.50 | $43.66 | $43.20 | $43.50 | $42.52 | 389,357 |
| 2021-04-30 | $43.25 | $43.82 | $43.15 | $43.17 | $42.20 | 1,092,520 |
| 2021-04-29 | $43.73 | $44.35 | $42.99 | $43.18 | $42.21 | 2,194,788 |
| 2021-04-28 | $41.03 | $41.82 | $41.03 | $41.77 | $40.83 | 718,657 |
| 2021-04-27 | $41.32 | $41.45 | $41.15 | $41.33 | $40.40 | 420,435 |
| 2021-04-26 | $41.10 | $41.13 | $40.69 | $40.88 | $39.96 | 540,390 |
| 2021-04-23 | $40.86 | $41.51 | $40.85 | $41.41 | $40.48 | 521,983 |
| 2021-04-22 | $41.22 | $41.50 | $41.05 | $41.11 | $40.19 | 429,619 |
| 2021-04-21 | $40.31 | $41.11 | $40.25 | $40.92 | $40.00 | 533,149 |
| 2021-04-20 | $39.32 | $39.75 | $39.31 | $39.65 | $38.76 | 489,197 |
| 2021-04-19 | $39.89 | $39.94 | $39.37 | $39.46 | $38.57 | 446,812 |
| 2021-04-16 | $40.26 | $40.45 | $39.83 | $40.40 | $39.49 | 770,564 |
| 2021-04-15 | $39.30 | $40.11 | $38.78 | $39.70 | $38.81 | 1,643,637 |
| 2021-04-14 | $39.22 | $39.33 | $38.85 | $39.10 | $38.22 | 849,908 |
| 2021-04-13 | $38.59 | $38.91 | $38.59 | $38.80 | $37.93 | 493,029 |
| 2021-04-12 | $38.67 | $38.70 | $38.48 | $38.55 | $37.68 | 573,868 |
| 2021-04-09 | $38.49 | $38.63 | $38.26 | $38.50 | $37.63 | 885,556 |
| 2021-04-08 | $38.38 | $38.60 | $38.25 | $38.30 | $37.44 | 389,765 |
| 2021-04-07 | $38.23 | $38.23 | $37.83 | $37.86 | $37.01 | 359,927 |
| 2021-04-06 | $37.89 | $38.20 | $37.89 | $38.02 | $37.17 | 321,724 |
| 2021-04-05 | $37.96 | $38.16 | $37.95 | $38.03 | $37.18 | 272,602 |
| 2021-04-01 | $38.30 | $38.47 | $38.01 | $38.19 | $36.88 | 366,323 |
| 2021-03-31 | $38.00 | $38.26 | $37.88 | $37.90 | $36.60 | 346,967 |
| 2021-03-30 | $37.74 | $37.98 | $37.67 | $37.87 | $36.57 | 270,344 |
| 2021-03-29 | $37.92 | $38.14 | $37.82 | $37.88 | $36.58 | 521,024 |
| 2021-03-26 | $37.58 | $37.73 | $37.29 | $37.69 | $36.40 | 526,842 |
| 2021-03-25 | $37.28 | $37.56 | $37.13 | $37.50 | $36.22 | 675,043 |
| 2021-03-24 | $37.25 | $37.26 | $36.75 | $36.75 | $35.49 | 423,225 |
| 2021-03-23 | $37.70 | $37.79 | $36.98 | $36.99 | $35.72 | 553,833 |
| 2021-03-22 | $37.96 | $38.18 | $37.74 | $37.75 | $36.46 | 375,566 |
| 2021-03-19 | $38.20 | $38.28 | $37.79 | $37.90 | $36.60 | 496,701 |
| 2021-03-18 | $38.92 | $39.08 | $38.34 | $38.44 | $37.13 | 299,264 |
| 2021-03-17 | $39.38 | $39.43 | $38.90 | $38.99 | $37.66 | 243,967 |
| 2021-03-16 | $39.18 | $39.38 | $39.13 | $39.20 | $37.86 | 377,501 |
| 2021-03-15 | $39.24 | $39.35 | $38.96 | $38.96 | $37.63 | 350,674 |
| 2021-03-12 | $39.04 | $39.42 | $38.95 | $39.34 | $37.99 | 1,136,446 |
| 2021-03-11 | $39.02 | $39.33 | $38.90 | $39.17 | $37.83 | 542,917 |
| 2021-03-10 | $38.85 | $38.91 | $38.48 | $38.70 | $37.38 | 394,186 |
| 2021-03-09 | $38.68 | $38.82 | $38.17 | $38.23 | $36.92 | 640,976 |
| 2021-03-08 | $37.95 | $38.31 | $37.79 | $37.94 | $36.64 | 492,051 |
| 2021-03-05 | $38.25 | $38.53 | $37.62 | $38.53 | $37.21 | 364,505 |
| 2021-03-04 | $38.18 | $38.49 | $37.52 | $38.04 | $36.74 | 367,650 |
| 2021-03-03 | $38.46 | $38.59 | $37.96 | $38.30 | $36.99 | 332,049 |
| 2021-03-02 | $39.29 | $39.48 | $38.84 | $39.30 | $37.96 | 341,922 |
| 2021-03-01 | $39.23 | $39.39 | $38.94 | $39.11 | $37.77 | 238,811 |
| 2021-02-26 | $39.34 | $39.42 | $38.85 | $38.85 | $37.52 | 902,519 |
| 2021-02-25 | $40.39 | $40.50 | $39.41 | $39.64 | $38.28 | 902,562 |
| 2021-02-24 | $40.56 | $40.86 | $40.45 | $40.81 | $39.41 | 463,038 |
| 2021-02-23 | $40.21 | $40.75 | $39.79 | $40.58 | $39.19 | 612,259 |
| 2021-02-22 | $40.07 | $40.26 | $39.76 | $40.04 | $38.67 | 394,207 |
| 2021-02-19 | $41.99 | $42.02 | $41.20 | $41.23 | $39.82 | 320,259 |
| 2021-02-18 | $42.15 | $42.36 | $41.18 | $41.50 | $40.08 | 589,766 |
| 2021-02-17 | $44.00 | $44.05 | $43.46 | $43.97 | $42.47 | 259,629 |
| 2021-02-16 | $44.83 | $44.83 | $44.19 | $44.26 | $42.75 | 401,597 |
| 2021-02-12 | $43.55 | $44.05 | $43.48 | $44.04 | $42.53 | 311,280 |
| 2021-02-11 | $43.74 | $43.86 | $43.13 | $43.42 | $41.93 | 182,378 |
| 2021-02-10 | $43.41 | $43.61 | $43.06 | $43.31 | $41.83 | 241,853 |
| 2021-02-09 | $42.77 | $43.40 | $42.72 | $43.14 | $41.66 | 365,103 |
| 2021-02-08 | $42.98 | $43.60 | $42.59 | $43.11 | $41.64 | 584,134 |
| 2021-02-05 | $43.12 | $43.28 | $42.77 | $42.87 | $41.40 | 246,688 |
| 2021-02-04 | $42.79 | $43.54 | $42.69 | $43.49 | $42.00 | 308,692 |
| 2021-02-03 | $43.18 | $43.25 | $42.52 | $42.92 | $41.45 | 249,425 |
| 2021-02-02 | $43.11 | $43.44 | $43.00 | $43.14 | $41.66 | 375,648 |
| 2021-02-01 | $42.88 | $43.23 | $42.69 | $43.05 | $41.58 | 240,108 |
| 2021-01-29 | $42.69 | $43.20 | $42.07 | $42.26 | $40.81 | 260,899 |
| 2021-01-28 | $42.85 | $43.69 | $42.85 | $43.14 | $41.66 | 451,335 |
| 2021-01-27 | $44.25 | $44.60 | $43.63 | $43.67 | $42.18 | 479,808 |
| 2021-01-26 | $44.97 | $45.60 | $44.83 | $45.58 | $44.02 | 227,158 |
| 2021-01-25 | $44.40 | $44.63 | $44.00 | $44.60 | $43.07 | 314,004 |
| 2021-01-22 | $45.66 | $45.67 | $45.16 | $45.35 | $43.80 | 343,788 |
| 2021-01-21 | $45.51 | $45.51 | $44.58 | $44.89 | $43.35 | 277,613 |
| 2021-01-20 | $45.84 | $46.10 | $45.37 | $45.88 | $44.31 | 453,227 |
| 2021-01-19 | $44.52 | $45.05 | $44.28 | $44.79 | $43.26 | 501,152 |
| 2021-01-15 | $43.26 | $43.48 | $42.87 | $42.93 | $41.46 | 319,107 |
| 2021-01-14 | $43.56 | $44.21 | $43.47 | $43.90 | $42.40 | 279,257 |
| 2021-01-13 | $42.81 | $43.47 | $42.80 | $43.21 | $41.73 | 294,874 |
| 2021-01-12 | $42.63 | $42.73 | $41.93 | $42.45 | $41.00 | 589,028 |
| 2021-01-11 | $43.01 | $43.26 | $42.60 | $43.14 | $41.66 | 467,471 |
| 2021-01-08 | $43.75 | $44.56 | $43.75 | $44.54 | $43.02 | 268,143 |
| 2021-01-07 | $43.77 | $44.22 | $43.60 | $43.91 | $42.41 | 391,940 |
| 2021-01-06 | $43.44 | $45.95 | $43.44 | $44.62 | $43.09 | 486,108 |
| 2021-01-05 | $42.79 | $43.49 | $42.65 | $43.26 | $41.78 | 319,102 |
| 2021-01-04 | $43.50 | $43.56 | $42.38 | $42.97 | $41.50 | 554,370 |
| 2020-12-31 | $41.97 | $42.17 | $41.59 | $42.17 | $40.73 | 176,158 |
| 2020-12-30 | $42.73 | $42.74 | $42.29 | $42.36 | $40.91 | 156,825 |
| 2020-12-29 | $43.17 | $43.44 | $42.64 | $42.82 | $41.36 | 294,174 |
| 2020-12-28 | $42.22 | $42.70 | $42.06 | $42.40 | $40.95 | 275,861 |
| 2020-12-24 | $42.04 | $42.20 | $41.64 | $42.06 | $40.62 | 171,610 |
| 2020-12-23 | $42.10 | $42.28 | $41.77 | $42.02 | $40.58 | 427,797 |
| 2020-12-22 | $41.45 | $41.93 | $41.29 | $41.78 | $40.35 | 469,903 |
| 2020-12-21 | $39.99 | $41.61 | $39.94 | $41.58 | $40.16 | 623,596 |
| 2020-12-18 | $41.74 | $41.88 | $41.43 | $41.77 | $40.34 | 542,885 |
| 2020-12-17 | $41.74 | $41.91 | $41.58 | $41.86 | $40.43 | 246,534 |
| 2020-12-16 | $40.59 | $41.28 | $40.59 | $41.14 | $39.73 | 202,795 |
| 2020-12-15 | $40.32 | $40.61 | $39.98 | $40.58 | $39.19 | 234,398 |
| 2020-12-14 | $40.98 | $41.15 | $40.27 | $40.33 | $38.95 | 307,518 |
| 2020-12-11 | $40.13 | $40.23 | $39.82 | $39.95 | $38.58 | 276,829 |
| 2020-12-10 | $41.00 | $41.53 | $40.87 | $41.04 | $39.64 | 250,308 |
| 2020-12-09 | $41.01 | $41.05 | $40.51 | $40.90 | $39.50 | 177,196 |
| 2020-12-08 | $40.99 | $41.14 | $40.66 | $41.10 | $39.69 | 195,443 |
| 2020-12-07 | $40.61 | $41.16 | $40.57 | $40.90 | $39.50 | 372,849 |
| 2020-12-04 | $40.94 | $41.51 | $40.86 | $41.50 | $40.08 | 381,292 |
| 2020-12-03 | $40.01 | $40.46 | $39.93 | $40.38 | $39.00 | 288,896 |
| 2020-12-02 | $40.39 | $40.44 | $39.88 | $40.12 | $38.75 | 515,019 |
| 2020-12-01 | $40.81 | $40.95 | $40.36 | $40.49 | $39.10 | 524,108 |
| 2020-11-30 | $39.61 | $39.68 | $38.70 | $39.35 | $38.00 | 355,445 |
| 2020-11-27 | $38.48 | $39.00 | $38.36 | $38.98 | $37.65 | 261,232 |
| 2020-11-25 | $38.08 | $38.18 | $37.44 | $37.96 | $36.66 | 362,462 |
| 2020-11-24 | $38.39 | $38.42 | $38.06 | $38.25 | $36.94 | 401,767 |
| 2020-11-23 | $38.88 | $38.88 | $38.23 | $38.31 | $37.00 | 458,590 |
| 2020-11-20 | $39.18 | $39.26 | $38.78 | $39.16 | $37.82 | 379,603 |
| 2020-11-19 | $38.43 | $38.90 | $38.35 | $38.83 | $37.50 | 229,611 |
| 2020-11-18 | $39.43 | $39.67 | $39.01 | $39.03 | $37.69 | 285,307 |
| 2020-11-17 | $39.12 | $39.72 | $39.08 | $39.54 | $38.19 | 282,820 |
| 2020-11-16 | $40.55 | $40.65 | $39.50 | $39.77 | $38.41 | 713,386 |
| 2020-11-13 | $39.31 | $40.45 | $39.30 | $40.44 | $39.06 | 688,156 |
| 2020-11-12 | $39.74 | $40.43 | $39.65 | $39.98 | $38.61 | 662,414 |
| 2020-11-11 | $41.36 | $41.42 | $40.87 | $41.30 | $39.89 | 556,075 |
| 2020-11-10 | $42.74 | $42.76 | $40.97 | $41.10 | $39.69 | 1,004,222 |
| 2020-11-09 | $41.78 | $43.19 | $41.66 | $42.35 | $40.90 | 773,724 |
| 2020-11-06 | $37.28 | $37.28 | $36.68 | $37.00 | $35.73 | 732,478 |
| 2020-11-05 | $37.30 | $37.42 | $36.75 | $36.97 | $35.71 | 309,259 |
| 2020-11-04 | $36.88 | $37.40 | $36.82 | $37.01 | $35.74 | 270,162 |
| 2020-11-03 | $35.69 | $36.45 | $35.61 | $36.25 | $35.01 | 426,833 |
| 2020-11-02 | $34.33 | $35.16 | $34.29 | $35.11 | $33.91 | 586,062 |
| 2020-10-30 | $35.30 | $35.32 | $34.71 | $35.07 | $33.87 | 387,398 |
| 2020-10-29 | $35.72 | $35.91 | $35.28 | $35.61 | $34.39 | 312,967 |
| 2020-10-28 | $35.99 | $36.27 | $35.59 | $35.65 | $34.43 | 364,586 |
| 2020-10-27 | $37.57 | $37.87 | $37.22 | $37.23 | $35.96 | 449,926 |
| 2020-10-26 | $37.83 | $38.10 | $37.61 | $38.02 | $36.72 | 678,937 |
| 2020-10-23 | $38.38 | $38.48 | $38.11 | $38.48 | $37.16 | 228,584 |
| 2020-10-22 | $38.11 | $38.55 | $38.07 | $38.48 | $37.16 | 180,321 |
| 2020-10-21 | $38.04 | $38.23 | $37.94 | $38.05 | $36.75 | 255,087 |
| 2020-10-20 | $38.80 | $38.99 | $38.41 | $38.52 | $37.20 | 116,285 |
| 2020-10-19 | $39.34 | $39.49 | $38.35 | $38.48 | $37.16 | 134,899 |
| 2020-10-16 | $39.04 | $39.49 | $39.02 | $39.28 | $37.94 | 203,920 |
| 2020-10-15 | $38.37 | $38.67 | $38.27 | $38.63 | $37.31 | 170,175 |
| 2020-10-14 | $39.73 | $39.90 | $39.01 | $39.16 | $37.82 | 323,355 |
| 2020-10-13 | $39.79 | $39.91 | $39.36 | $39.36 | $38.01 | 334,716 |
| 2020-10-12 | $40.05 | $40.67 | $40.01 | $40.41 | $39.03 | 344,893 |
| 2020-10-09 | $39.64 | $40.04 | $39.61 | $39.83 | $38.47 | 361,095 |
| 2020-10-08 | $39.42 | $39.76 | $39.38 | $39.62 | $38.26 | 209,727 |
| 2020-10-07 | $38.85 | $39.59 | $38.85 | $39.56 | $38.21 | 281,832 |
| 2020-10-06 | $39.34 | $39.72 | $39.11 | $39.20 | $37.86 | 265,176 |
| 2020-10-05 | $39.99 | $40.12 | $39.62 | $39.85 | $38.49 | 322,331 |
| 2020-10-02 | $39.25 | $39.72 | $39.09 | $39.63 | $38.27 | 297,392 |
| 2020-10-01 | $40.24 | $40.31 | $39.35 | $39.61 | $38.26 | 573,354 |
| 2020-09-30 | $39.14 | $39.65 | $38.86 | $39.10 | $37.49 | 391,334 |
| 2020-09-29 | $38.53 | $38.78 | $38.15 | $38.34 | $36.76 | 420,835 |
| 2020-09-28 | $38.17 | $38.42 | $38.02 | $38.16 | $36.59 | 180,335 |
| 2020-09-25 | $36.71 | $37.47 | $36.64 | $37.35 | $35.81 | 259,101 |
| 2020-09-24 | $37.68 | $37.81 | $37.02 | $37.42 | $35.88 | 251,352 |
| 2020-09-23 | $38.34 | $38.48 | $37.53 | $37.68 | $36.13 | 242,041 |
| 2020-09-22 | $37.18 | $37.82 | $37.04 | $37.72 | $36.17 | 637,822 |
| 2020-09-21 | $37.72 | $37.75 | $37.06 | $37.60 | $36.05 | 411,386 |
| 2020-09-18 | $39.76 | $40.34 | $39.22 | $39.31 | $37.69 | 720,535 |
| 2020-09-17 | $40.37 | $40.62 | $39.93 | $40.31 | $38.65 | 209,825 |
| 2020-09-16 | $40.69 | $41.06 | $40.69 | $40.80 | $39.12 | 247,893 |
| 2020-09-15 | $40.57 | $40.78 | $40.39 | $40.44 | $38.77 | 197,334 |
| 2020-09-14 | $40.44 | $40.62 | $40.22 | $40.34 | $38.68 | 160,734 |
| 2020-09-11 | $40.42 | $40.48 | $39.89 | $40.27 | $38.61 | 146,324 |
| 2020-09-10 | $41.07 | $41.07 | $40.09 | $40.10 | $38.45 | 225,658 |
| 2020-09-09 | $40.41 | $41.08 | $40.37 | $40.95 | $39.26 | 218,545 |
| 2020-09-08 | $40.23 | $40.75 | $40.09 | $40.16 | $38.51 | 565,535 |
| 2020-09-04 | $40.69 | $40.85 | $39.30 | $40.12 | $38.47 | 334,541 |
| 2020-09-03 | $41.41 | $41.44 | $39.94 | $40.02 | $38.37 | 289,005 |
| 2020-09-02 | $41.63 | $42.04 | $41.41 | $42.02 | $40.29 | 292,393 |
| 2020-09-01 | $40.82 | $41.01 | $40.67 | $40.87 | $39.19 | 347,524 |
| 2020-08-31 | $40.57 | $40.86 | $40.20 | $40.65 | $38.98 | 194,831 |
| 2020-08-28 | $40.68 | $40.94 | $40.45 | $40.86 | $39.18 | 271,071 |
| 2020-08-27 | $40.36 | $40.71 | $40.07 | $40.60 | $38.93 | 328,800 |
| 2020-08-26 | $39.75 | $40.19 | $39.71 | $40.18 | $38.53 | 198,043 |
| 2020-08-25 | $40.50 | $40.56 | $40.04 | $40.42 | $38.76 | 233,716 |
| 2020-08-24 | $40.04 | $40.11 | $39.50 | $39.79 | $38.15 | 276,391 |
| 2020-08-21 | $39.17 | $39.48 | $39.02 | $39.41 | $37.79 | 258,890 |
| 2020-08-20 | $40.10 | $40.37 | $40.03 | $40.20 | $38.54 | 201,241 |
| 2020-08-19 | $41.11 | $41.11 | $40.08 | $40.32 | $38.66 | 275,508 |
| 2020-08-18 | $40.99 | $41.14 | $40.47 | $40.65 | $38.98 | 336,000 |
| 2020-08-17 | $40.75 | $41.19 | $40.75 | $40.93 | $39.24 | 208,455 |
| 2020-08-14 | $41.41 | $41.47 | $40.94 | $41.07 | $39.38 | 167,640 |
| 2020-08-13 | $41.84 | $42.13 | $41.76 | $41.99 | $40.26 | 241,919 |
| 2020-08-12 | $41.72 | $42.40 | $41.61 | $42.13 | $40.40 | 359,160 |
| 2020-08-11 | $41.52 | $41.57 | $40.90 | $40.90 | $39.22 | 383,849 |
| 2020-08-10 | $41.56 | $41.64 | $40.85 | $40.90 | $39.22 | 502,455 |
| 2020-08-07 | $41.81 | $41.99 | $41.47 | $41.82 | $40.10 | 412,827 |
| 2020-08-06 | $40.70 | $40.97 | $40.57 | $40.97 | $39.28 | 393,443 |
| 2020-08-05 | $40.92 | $41.16 | $40.77 | $40.91 | $39.23 | 379,442 |
| 2020-08-04 | $39.75 | $40.56 | $39.70 | $40.17 | $38.52 | 507,711 |
| 2020-08-03 | $40.40 | $40.74 | $40.29 | $40.68 | $39.00 | 317,292 |
| 2020-07-31 | $41.12 | $41.18 | $39.56 | $39.81 | $38.17 | 472,113 |
| 2020-07-30 | $39.76 | $40.99 | $39.73 | $40.92 | $39.23 | 454,112 |
| 2020-07-29 | $41.66 | $42.42 | $41.55 | $42.16 | $40.42 | 730,738 |
| 2020-07-28 | $42.19 | $42.36 | $41.77 | $41.82 | $40.10 | 485,151 |
| 2020-07-27 | $41.02 | $41.48 | $40.99 | $41.24 | $39.54 | 366,694 |
| 2020-07-24 | $41.32 | $41.40 | $40.94 | $41.28 | $39.58 | 200,851 |
| 2020-07-23 | $42.55 | $42.91 | $42.04 | $42.13 | $40.40 | 281,063 |
| 2020-07-22 | $41.62 | $42.04 | $41.59 | $42.01 | $40.28 | 236,989 |
| 2020-07-21 | $42.08 | $42.48 | $41.75 | $41.82 | $40.10 | 441,785 |
| 2020-07-20 | $41.79 | $41.79 | $41.39 | $41.63 | $39.92 | 365,799 |
| 2020-07-17 | $41.10 | $41.70 | $40.91 | $41.62 | $39.91 | 323,269 |
| 2020-07-16 | $40.77 | $40.92 | $40.40 | $40.69 | $39.01 | 658,690 |
| 2020-07-15 | $41.39 | $42.28 | $41.23 | $41.79 | $40.07 | 882,816 |
| 2020-07-14 | $38.51 | $39.42 | $38.45 | $39.36 | $37.74 | 344,976 |
| 2020-07-13 | $39.50 | $39.54 | $38.59 | $38.68 | $37.09 | 635,981 |
| 2020-07-10 | $38.71 | $38.79 | $38.24 | $38.51 | $36.92 | 275,554 |
| 2020-07-09 | $39.16 | $39.16 | $38.15 | $38.44 | $36.86 | 469,957 |
| 2020-07-08 | $39.07 | $39.31 | $38.67 | $39.05 | $37.44 | 456,926 |
| 2020-07-07 | $39.43 | $39.90 | $39.07 | $39.44 | $37.82 | 598,454 |
| 2020-07-06 | $40.08 | $40.18 | $39.67 | $39.86 | $38.22 | 439,103 |
| 2020-07-02 | $39.78 | $39.96 | $39.36 | $39.42 | $37.80 | 598,403 |
| 2020-07-01 | $40.11 | $40.11 | $39.21 | $39.68 | $38.05 | 955,635 |
| 2020-06-30 | $37.31 | $38.25 | $37.23 | $38.12 | $36.55 | 426,598 |
| 2020-06-29 | $37.81 | $37.90 | $37.46 | $37.89 | $36.33 | 386,321 |
| 2020-06-26 | $38.28 | $38.36 | $37.59 | $37.62 | $36.07 | 694,004 |
| 2020-06-25 | $37.88 | $38.02 | $37.24 | $37.67 | $36.12 | 761,561 |
| 2020-06-24 | $39.36 | $39.36 | $37.24 | $37.73 | $36.18 | 1,482,308 |
| 2020-06-23 | $40.69 | $41.04 | $40.26 | $40.26 | $38.60 | 710,719 |
| 2020-06-22 | $40.58 | $40.58 | $39.97 | $40.53 | $38.86 | 513,591 |
| 2020-06-19 | $41.45 | $41.52 | $40.39 | $40.70 | $39.02 | 568,463 |
| 2020-06-18 | $40.90 | $41.06 | $40.54 | $40.79 | $39.11 | 327,701 |
| 2020-06-17 | $41.40 | $41.72 | $41.25 | $41.33 | $39.63 | 253,910 |
| 2020-06-16 | $42.12 | $42.34 | $41.49 | $41.60 | $39.89 | 739,464 |
| 2020-06-15 | $39.92 | $41.79 | $39.80 | $41.55 | $39.84 | 766,423 |
| 2020-06-12 | $40.98 | $41.21 | $39.62 | $40.50 | $38.83 | 534,826 |
| 2020-06-11 | $41.14 | $41.14 | $39.72 | $39.72 | $38.08 | 616,002 |
| 2020-06-10 | $42.90 | $43.01 | $42.45 | $42.70 | $40.94 | 340,043 |
| 2020-06-09 | $42.21 | $42.54 | $42.09 | $42.41 | $40.66 | 399,558 |
| 2020-06-08 | $43.20 | $43.44 | $42.51 | $42.99 | $41.22 | 591,540 |
| 2020-06-05 | $43.50 | $44.42 | $43.43 | $44.24 | $42.42 | 561,144 |
| 2020-06-04 | $42.70 | $43.17 | $42.55 | $42.72 | $40.96 | 394,928 |
| 2020-06-03 | $42.65 | $43.29 | $42.63 | $43.07 | $41.30 | 218,789 |
| 2020-06-02 | $42.18 | $42.19 | $41.53 | $42.00 | $40.27 | 354,237 |
| 2020-06-01 | $41.14 | $41.85 | $41.00 | $41.77 | $40.05 | 380,684 |
| 2020-05-29 | $41.55 | $41.60 | $40.20 | $40.81 | $39.13 | 687,545 |
| 2020-05-28 | $41.98 | $42.50 | $41.77 | $41.95 | $40.22 | 330,801 |
| 2020-05-27 | $40.62 | $41.13 | $40.17 | $41.02 | $39.33 | 412,079 |
| 2020-05-26 | $40.73 | $41.05 | $40.46 | $40.74 | $39.06 | 556,119 |
| 2020-05-22 | $40.57 | $41.22 | $40.45 | $40.88 | $39.20 | 378,765 |
| 2020-05-21 | $41.25 | $41.56 | $40.78 | $41.16 | $39.47 | 596,073 |
| 2020-05-20 | $40.92 | $41.06 | $40.48 | $40.96 | $39.27 | 822,788 |
| 2020-05-19 | $40.27 | $40.28 | $39.33 | $39.33 | $37.71 | 658,268 |
| 2020-05-18 | $39.54 | $40.45 | $39.50 | $40.07 | $38.42 | 998,988 |
| 2020-05-15 | $37.26 | $37.84 | $37.12 | $37.79 | $36.23 | 1,181,096 |
| 2020-05-14 | $36.81 | $37.96 | $36.72 | $37.93 | $36.37 | 865,582 |
| 2020-05-13 | $40.00 | $40.08 | $38.11 | $38.20 | $36.63 | 914,846 |
| 2020-05-12 | $41.20 | $41.20 | $40.11 | $40.12 | $38.47 | 459,978 |
| 2020-05-11 | $39.92 | $40.40 | $39.79 | $40.33 | $38.67 | 548,795 |
| 2020-05-08 | $40.84 | $41.01 | $40.46 | $40.64 | $38.97 | 521,504 |
| 2020-05-07 | $40.79 | $41.30 | $40.58 | $40.72 | $39.04 | 671,588 |
| 2020-05-06 | $41.66 | $41.69 | $40.02 | $40.04 | $38.39 | 779,486 |
| 2020-05-05 | $39.62 | $40.15 | $39.57 | $39.90 | $38.26 | 568,525 |
| 2020-05-04 | $38.39 | $39.22 | $38.20 | $39.18 | $37.57 | 635,179 |
| 2020-05-01 | $39.71 | $39.71 | $37.95 | $38.28 | $36.70 | 488,125 |
| 2020-04-30 | $40.25 | $40.26 | $39.64 | $39.67 | $38.04 | 600,087 |
| 2020-04-29 | $39.09 | $40.20 | $39.03 | $39.93 | $38.29 | 558,701 |
| 2020-04-28 | $39.61 | $39.75 | $38.86 | $38.86 | $37.26 | 464,850 |
| 2020-04-27 | $39.18 | $39.65 | $39.05 | $39.52 | $37.89 | 499,909 |
| 2020-04-24 | $38.44 | $38.73 | $37.98 | $38.54 | $36.95 | 339,638 |
| 2020-04-23 | $38.99 | $39.35 | $38.26 | $38.31 | $36.73 | 446,458 |
| 2020-04-22 | $38.82 | $38.83 | $38.41 | $38.67 | $37.08 | 331,009 |
| 2020-04-21 | $38.30 | $38.72 | $37.68 | $37.84 | $36.28 | 630,470 |
| 2020-04-20 | $39.08 | $40.06 | $39.01 | $39.30 | $37.68 | 559,911 |
| 2020-04-17 | $39.23 | $39.36 | $38.74 | $39.35 | $37.73 | 788,672 |
| 2020-04-16 | $38.85 | $38.87 | $37.78 | $38.08 | $36.51 | 798,397 |
| 2020-04-15 | $37.05 | $38.01 | $36.81 | $37.71 | $36.16 | 959,302 |
| 2020-04-14 | $38.94 | $39.85 | $38.94 | $39.43 | $37.81 | 850,767 |
| 2020-04-13 | $39.83 | $40.21 | $39.11 | $39.24 | $37.62 | 434,873 |
| 2020-04-09 | $38.78 | $40.47 | $38.73 | $40.42 | $38.76 | 1,009,321 |
| 2020-04-08 | $37.63 | $38.87 | $37.45 | $38.55 | $36.96 | 878,763 |
| 2020-04-07 | $37.69 | $37.84 | $36.67 | $36.79 | $35.28 | 1,159,752 |
| 2020-04-06 | $35.27 | $36.47 | $35.19 | $36.43 | $34.93 | 1,061,681 |
| 2020-04-03 | $34.14 | $34.37 | $33.47 | $33.99 | $32.59 | 451,636 |
| 2020-04-02 | $33.63 | $34.22 | $33.24 | $34.10 | $32.70 | 686,638 |
| 2020-04-01 | $35.53 | $35.83 | $33.66 | $33.79 | $31.97 | 1,098,398 |
| 2020-03-31 | $35.65 | $36.52 | $35.40 | $35.87 | $33.93 | 906,651 |
| 2020-03-30 | $36.16 | $36.60 | $35.64 | $36.24 | $34.28 | 1,692,285 |
| 2020-03-27 | $33.98 | $36.05 | $33.94 | $35.20 | $33.30 | 1,079,114 |
| 2020-03-26 | $33.47 | $34.71 | $33.23 | $34.54 | $32.68 | 1,620,333 |
| 2020-03-25 | $33.97 | $34.97 | $33.44 | $34.13 | $32.29 | 1,069,525 |
| 2020-03-24 | $31.14 | $33.54 | $29.50 | $33.23 | $31.44 | 2,490,211 |
| 2020-03-23 | $29.84 | $30.61 | $28.19 | $28.80 | $27.24 | 2,435,545 |
| 2020-03-20 | $31.59 | $32.53 | $30.56 | $30.71 | $29.05 | 2,569,174 |
| 2020-03-19 | $26.53 | $31.37 | $26.52 | $29.85 | $28.24 | 2,875,976 |
| 2020-03-18 | $26.29 | $28.86 | $26.07 | $27.78 | $26.28 | 2,119,558 |
| 2020-03-17 | $28.84 | $29.89 | $27.60 | $29.23 | $27.65 | 1,845,279 |
| 2020-03-16 | $28.70 | $30.57 | $28.51 | $29.67 | $28.07 | 1,550,993 |
| 2020-03-13 | $33.82 | $34.47 | $32.41 | $34.40 | $32.54 | 1,093,954 |
| 2020-03-12 | $34.85 | $35.18 | $33.54 | $34.16 | $32.32 | 1,337,275 |
| 2020-03-11 | $39.61 | $40.11 | $38.30 | $38.73 | $36.64 | 1,573,999 |
| 2020-03-10 | $40.94 | $41.62 | $40.06 | $41.53 | $39.29 | 1,754,389 |
| 2020-03-09 | $41.04 | $42.38 | $40.65 | $40.67 | $38.47 | 1,377,854 |
| 2020-03-06 | $42.90 | $44.33 | $42.68 | $44.26 | $41.87 | 1,055,110 |
| 2020-03-05 | $45.62 | $45.91 | $44.77 | $45.20 | $42.76 | 1,260,076 |
| 2020-03-04 | $45.82 | $46.15 | $45.19 | $46.14 | $43.65 | 830,470 |
| 2020-03-03 | $46.49 | $46.90 | $44.94 | $45.14 | $42.70 | 1,352,527 |
| 2020-03-02 | $45.15 | $46.24 | $45.06 | $46.22 | $43.72 | 1,241,563 |
| 2020-02-28 | $44.40 | $45.49 | $43.80 | $45.08 | $42.65 | 1,436,312 |
| 2020-02-27 | $46.80 | $47.74 | $46.32 | $46.32 | $43.82 | 900,539 |
| 2020-02-26 | $47.71 | $48.17 | $47.42 | $47.54 | $44.97 | 1,312,270 |
| 2020-02-25 | $48.75 | $48.77 | $47.58 | $47.58 | $45.01 | 915,065 |
| 2020-02-24 | $48.81 | $49.29 | $48.68 | $48.94 | $46.30 | 1,233,255 |
| 2020-02-21 | $50.48 | $50.63 | $50.19 | $50.45 | $47.73 | 568,818 |
| 2020-02-20 | $51.69 | $52.26 | $51.14 | $51.64 | $48.85 | 1,018,528 |
| 2020-02-19 | $47.25 | $48.29 | $47.25 | $48.22 | $45.62 | 898,546 |
| 2020-02-18 | $47.83 | $48.15 | $47.82 | $47.97 | $45.38 | 463,835 |
| 2020-02-14 | $47.24 | $47.91 | $47.16 | $47.88 | $45.29 | 557,296 |
| 2020-02-13 | $47.33 | $48.02 | $47.27 | $47.85 | $45.27 | 488,710 |
| 2020-02-12 | $47.62 | $48.03 | $47.37 | $47.81 | $45.23 | 561,209 |
| 2020-02-11 | $48.42 | $48.55 | $48.19 | $48.47 | $45.85 | 480,483 |
| 2020-02-10 | $48.31 | $48.49 | $48.27 | $48.45 | $45.83 | 285,053 |
| 2020-02-07 | $48.59 | $48.67 | $48.02 | $48.25 | $45.64 | 340,103 |
| 2020-02-06 | $48.43 | $48.99 | $48.39 | $48.81 | $46.17 | 343,537 |
| 2020-02-05 | $48.91 | $48.93 | $48.64 | $48.79 | $46.16 | 434,672 |
| 2020-02-04 | $48.36 | $48.71 | $48.36 | $48.49 | $45.87 | 393,339 |
| 2020-02-03 | $48.05 | $48.23 | $47.77 | $47.83 | $45.25 | 459,611 |
| 2020-01-31 | $48.50 | $48.66 | $47.91 | $48.01 | $45.42 | 676,122 |
| 2020-01-30 | $49.61 | $49.72 | $49.24 | $49.34 | $46.68 | 577,867 |
| 2020-01-29 | $49.74 | $50.16 | $49.69 | $49.97 | $47.27 | 288,932 |
| 2020-01-28 | $49.14 | $49.60 | $49.11 | $49.53 | $46.86 | 487,916 |
| 2020-01-27 | $49.50 | $49.63 | $49.22 | $49.45 | $46.78 | 451,680 |
| 2020-01-24 | $50.36 | $50.69 | $50.15 | $50.57 | $47.84 | 876,546 |
| 2020-01-23 | $49.70 | $49.73 | $49.25 | $49.40 | $46.73 | 364,600 |
| 2020-01-22 | $49.86 | $50.00 | $49.72 | $49.82 | $47.13 | 366,904 |
| 2020-01-21 | $49.34 | $49.62 | $49.26 | $49.48 | $46.81 | 289,416 |
| 2020-01-17 | $49.40 | $49.44 | $49.14 | $49.29 | $46.63 | 174,642 |
| 2020-01-16 | $49.06 | $49.25 | $48.93 | $49.24 | $46.58 | 353,025 |
| 2020-01-15 | $49.00 | $49.28 | $49.00 | $49.10 | $46.45 | 522,492 |
| 2020-01-14 | $48.57 | $49.10 | $48.48 | $49.09 | $46.44 | 438,786 |
| 2020-01-13 | $48.59 | $48.74 | $48.34 | $48.51 | $45.89 | 389,638 |
| 2020-01-10 | $48.63 | $48.84 | $48.55 | $48.74 | $46.11 | 511,208 |
| 2020-01-09 | $48.18 | $48.46 | $48.13 | $48.25 | $45.64 | 395,626 |
| 2020-01-08 | $47.88 | $48.14 | $47.83 | $48.01 | $45.42 | 840,593 |
| 2020-01-07 | $48.06 | $48.10 | $47.76 | $47.85 | $45.27 | 407,323 |
| 2020-01-06 | $47.73 | $47.92 | $47.58 | $47.89 | $45.30 | 527,223 |
| 2020-01-03 | $47.99 | $48.31 | $47.91 | $48.07 | $45.47 | 403,956 |
| 2020-01-02 | $48.37 | $48.45 | $48.02 | $48.27 | $45.66 | 657,735 |
| 2019-12-31 | $47.94 | $48.16 | $47.78 | $48.07 | $45.47 | 370,768 |
| 2019-12-30 | $48.82 | $48.83 | $48.14 | $48.17 | $45.57 | 737,900 |
| 2019-12-27 | $48.63 | $48.73 | $48.42 | $48.50 | $45.88 | 668,094 |
| 2019-12-26 | $47.69 | $48.05 | $47.60 | $48.01 | $45.42 | 568,980 |
| 2019-12-24 | $48.24 | $48.27 | $47.87 | $47.92 | $45.33 | 274,181 |
| 2019-12-23 | $48.10 | $48.34 | $47.93 | $48.16 | $45.56 | 618,443 |
| 2019-12-20 | $47.96 | $48.08 | $47.67 | $47.85 | $45.27 | 1,507,580 |
| 2019-12-19 | $47.66 | $47.90 | $46.73 | $46.90 | $44.37 | 1,281,550 |
| 2019-12-18 | $47.38 | $47.53 | $47.12 | $47.37 | $44.81 | 1,217,678 |
| 2019-12-17 | $47.02 | $47.55 | $46.91 | $47.55 | $44.98 | 828,691 |
| 2019-12-16 | $47.05 | $48.35 | $46.99 | $47.51 | $44.94 | 1,572,775 |
| 2019-12-13 | $46.36 | $46.58 | $46.12 | $46.25 | $43.75 | 1,054,177 |
| 2019-12-12 | $44.71 | $44.90 | $44.53 | $44.89 | $42.47 | 612,642 |
| 2019-12-11 | $44.50 | $44.89 | $44.29 | $44.83 | $42.41 | 528,018 |
| 2019-12-10 | $44.41 | $44.65 | $44.35 | $44.37 | $41.97 | 449,383 |
| 2019-12-09 | $44.27 | $44.34 | $44.04 | $44.06 | $41.68 | 298,864 |
| 2019-12-06 | $44.17 | $44.25 | $43.99 | $44.08 | $41.70 | 415,517 |
| 2019-12-05 | $44.34 | $44.35 | $43.92 | $44.22 | $41.83 | 289,753 |
| 2019-12-04 | $43.37 | $43.85 | $43.34 | $43.80 | $41.44 | 420,639 |
| 2019-12-03 | $43.69 | $43.99 | $43.65 | $43.85 | $41.48 | 541,505 |
| 2019-12-02 | $44.61 | $44.86 | $44.23 | $44.47 | $42.07 | 380,551 |
| 2019-11-29 | $44.81 | $45.03 | $44.68 | $44.78 | $42.36 | 203,442 |
| 2019-11-27 | $45.10 | $45.40 | $44.97 | $45.39 | $42.94 | 436,285 |
| 2019-11-26 | $44.53 | $44.78 | $44.50 | $44.62 | $42.21 | 382,697 |
| 2019-11-25 | $45.01 | $45.09 | $44.64 | $44.81 | $42.39 | 641,028 |
| 2019-11-22 | $44.19 | $44.25 | $43.70 | $44.07 | $41.69 | 775,211 |
| 2019-11-21 | $43.52 | $43.52 | $43.19 | $43.45 | $41.10 | 531,297 |
| 2019-11-20 | $43.00 | $43.32 | $42.85 | $43.05 | $40.73 | 302,365 |
| 2019-11-19 | $43.57 | $43.58 | $43.28 | $43.32 | $40.98 | 461,183 |
| 2019-11-18 | $43.58 | $43.71 | $43.40 | $43.47 | $41.12 | 488,385 |
| 2019-11-15 | $43.14 | $43.22 | $42.90 | $43.21 | $40.88 | 296,120 |
| 2019-11-14 | $43.07 | $43.07 | $42.74 | $42.89 | $40.57 | 323,982 |
| 2019-11-13 | $42.63 | $43.18 | $42.55 | $43.07 | $40.74 | 402,779 |
| 2019-11-12 | $42.26 | $42.45 | $42.10 | $42.26 | $39.98 | 622,640 |
| 2019-11-11 | $41.89 | $42.50 | $41.84 | $42.31 | $40.03 | 870,506 |
| 2019-11-08 | $42.61 | $42.81 | $42.34 | $42.50 | $40.21 | 477,120 |
| 2019-11-07 | $43.17 | $43.18 | $42.65 | $42.70 | $40.39 | 387,076 |
| 2019-11-06 | $42.96 | $43.02 | $42.84 | $42.94 | $40.62 | 459,122 |
| 2019-11-05 | $42.84 | $42.97 | $42.67 | $42.85 | $40.54 | 482,034 |
| 2019-11-04 | $43.17 | $43.19 | $42.92 | $42.93 | $40.61 | 419,810 |
| 2019-11-01 | $43.15 | $43.44 | $43.01 | $43.01 | $40.69 | 638,406 |
| 2019-10-31 | $43.69 | $43.81 | $42.52 | $43.22 | $40.89 | 1,571,427 |
| 2019-10-30 | $44.12 | $44.48 | $43.99 | $44.42 | $42.02 | 589,329 |
| 2019-10-29 | $43.23 | $43.80 | $43.17 | $43.71 | $41.35 | 552,386 |
| 2019-10-28 | $43.41 | $43.81 | $43.32 | $43.48 | $41.13 | 495,083 |
| 2019-10-25 | $43.72 | $43.81 | $43.46 | $43.49 | $41.14 | 687,519 |
| 2019-10-24 | $43.78 | $44.15 | $43.65 | $43.79 | $41.43 | 1,022,211 |
| 2019-10-23 | $43.41 | $43.64 | $43.23 | $43.25 | $40.91 | 1,363,042 |
| 2019-10-22 | $43.95 | $44.28 | $43.56 | $43.57 | $41.22 | 2,646,170 |
| 2019-10-21 | $43.84 | $44.09 | $43.19 | $43.65 | $41.29 | 4,327,134 |
| 2019-10-18 | $47.33 | $47.81 | $47.32 | $47.78 | $45.20 | 718,747 |
| 2019-10-17 | $47.46 | $47.88 | $47.38 | $47.85 | $45.27 | 674,249 |
| 2019-10-16 | $47.10 | $47.52 | $46.85 | $47.46 | $44.90 | 455,922 |
| 2019-10-15 | $47.00 | $47.35 | $46.95 | $47.00 | $44.46 | 830,651 |
| 2019-10-14 | $46.91 | $47.18 | $46.68 | $46.75 | $44.23 | 660,495 |
| 2019-10-11 | $46.99 | $47.39 | $46.82 | $46.97 | $44.43 | 713,613 |
| 2019-10-10 | $46.27 | $46.89 | $46.10 | $46.76 | $44.24 | 1,035,057 |
| 2019-10-09 | $46.68 | $46.86 | $46.62 | $46.80 | $44.27 | 575,722 |
| 2019-10-08 | $47.47 | $47.47 | $46.62 | $46.71 | $44.19 | 787,892 |
| 2019-10-07 | $47.11 | $47.37 | $47.01 | $47.15 | $44.60 | 377,929 |
| 2019-10-04 | $46.37 | $46.87 | $46.32 | $46.86 | $44.33 | 467,772 |
| 2019-10-03 | $45.56 | $46.24 | $45.50 | $46.19 | $43.70 | 603,401 |
| 2019-10-02 | $46.08 | $46.26 | $45.57 | $45.76 | $43.02 | 856,867 |
| 2019-10-01 | $47.40 | $47.52 | $47.19 | $47.30 | $44.47 | 576,624 |
| 2019-09-30 | $48.19 | $48.52 | $48.05 | $48.13 | $45.25 | 375,191 |
| 2019-09-27 | $48.62 | $48.62 | $47.86 | $47.96 | $45.09 | 393,098 |
| 2019-09-26 | $48.76 | $48.93 | $48.33 | $48.59 | $45.68 | 700,718 |
| 2019-09-25 | $47.70 | $48.00 | $47.52 | $47.94 | $45.07 | 405,880 |
| 2019-09-24 | $48.02 | $48.58 | $48.02 | $48.34 | $45.45 | 536,657 |
| 2019-09-23 | $47.82 | $48.02 | $47.71 | $47.94 | $45.07 | 592,589 |
| 2019-09-20 | $47.86 | $48.09 | $47.71 | $47.77 | $44.91 | 491,597 |
| 2019-09-19 | $47.63 | $47.99 | $47.62 | $47.80 | $44.94 | 368,218 |
| 2019-09-18 | $47.64 | $47.74 | $47.25 | $47.54 | $44.69 | 401,844 |
| 2019-09-17 | $47.02 | $47.62 | $47.02 | $47.58 | $44.73 | 570,269 |
| 2019-09-16 | $46.78 | $46.93 | $46.59 | $46.63 | $43.84 | 655,336 |
| 2019-09-13 | $46.53 | $47.19 | $46.48 | $46.66 | $43.87 | 705,266 |
| 2019-09-12 | $46.78 | $47.23 | $46.78 | $47.02 | $44.21 | 481,160 |
| 2019-09-11 | $46.37 | $47.15 | $46.36 | $46.86 | $44.06 | 677,094 |
| 2019-09-10 | $46.17 | $46.78 | $45.93 | $46.70 | $43.90 | 759,688 |
| 2019-09-09 | $48.01 | $48.05 | $47.46 | $47.57 | $44.72 | 365,255 |
| 2019-09-06 | $48.50 | $48.68 | $48.47 | $48.57 | $45.66 | 406,384 |
| 2019-09-05 | $47.96 | $48.10 | $47.77 | $48.10 | $45.22 | 453,981 |
| 2019-09-04 | $48.04 | $48.20 | $47.93 | $48.09 | $45.21 | 452,857 |
| 2019-09-03 | $47.79 | $48.03 | $47.70 | $47.89 | $45.02 | 492,731 |
| 2019-08-30 | $47.80 | $47.98 | $47.75 | $47.96 | $45.09 | 344,666 |
| 2019-08-29 | $48.06 | $48.21 | $47.86 | $47.97 | $45.10 | 496,723 |
| 2019-08-28 | $47.92 | $48.36 | $47.68 | $48.20 | $45.31 | 651,189 |
| 2019-08-27 | $47.32 | $47.68 | $47.20 | $47.61 | $44.76 | 663,214 |
| 2019-08-26 | $47.11 | $47.15 | $46.73 | $47.03 | $44.21 | 341,406 |
| 2019-08-23 | $47.51 | $47.67 | $46.94 | $47.01 | $44.20 | 664,951 |
| 2019-08-22 | $47.40 | $47.46 | $47.25 | $47.41 | $44.57 | 523,643 |
| 2019-08-21 | $47.20 | $47.36 | $47.06 | $47.20 | $44.37 | 327,891 |
| 2019-08-20 | $46.80 | $47.03 | $46.58 | $46.62 | $43.83 | 425,282 |
| 2019-08-19 | $46.68 | $46.82 | $45.21 | $46.76 | $43.96 | 247,150 |
| 2019-08-16 | $46.11 | $46.41 | $46.04 | $46.34 | $43.57 | 345,850 |
| 2019-08-15 | $45.26 | $45.80 | $45.21 | $45.70 | $42.96 | 495,302 |
| 2019-08-14 | $45.74 | $45.90 | $45.51 | $45.55 | $42.82 | 374,224 |
| 2019-08-13 | $45.45 | $46.08 | $45.40 | $46.06 | $43.30 | 415,333 |
| 2019-08-12 | $45.74 | $46.14 | $45.73 | $45.98 | $43.23 | 495,875 |
| 2019-08-09 | $45.63 | $45.76 | $45.33 | $45.71 | $42.97 | 427,287 |
| 2019-08-08 | $45.26 | $45.85 | $45.15 | $45.77 | $43.03 | 372,473 |
| 2019-08-07 | $44.58 | $45.16 | $44.32 | $45.10 | $42.40 | 464,755 |
| 2019-08-06 | $44.25 | $44.65 | $44.17 | $44.55 | $41.88 | 518,618 |
| 2019-08-05 | $45.16 | $45.27 | $44.50 | $44.68 | $42.01 | 409,847 |
| 2019-08-02 | $46.31 | $46.38 | $45.50 | $45.59 | $42.86 | 535,068 |
| 2019-08-01 | $46.15 | $47.05 | $46.13 | $46.71 | $43.91 | 966,058 |
| 2019-07-31 | $44.97 | $46.16 | $44.95 | $45.44 | $42.72 | 744,576 |
| 2019-07-30 | $45.20 | $45.55 | $44.81 | $44.89 | $42.20 | 962,298 |
| 2019-07-29 | $45.03 | $45.38 | $44.91 | $45.33 | $42.62 | 518,553 |
| 2019-07-26 | $44.49 | $44.73 | $44.42 | $44.46 | $41.80 | 584,323 |
| 2019-07-25 | $44.12 | $44.34 | $44.00 | $44.08 | $41.44 | 303,769 |
| 2019-07-24 | $43.97 | $44.13 | $43.79 | $44.13 | $41.49 | 339,319 |
| 2019-07-23 | $43.98 | $44.00 | $43.68 | $43.84 | $41.22 | 507,752 |
| 2019-07-22 | $43.63 | $43.75 | $43.42 | $43.45 | $40.85 | 580,643 |
| 2019-07-19 | $43.65 | $43.69 | $43.16 | $43.17 | $40.59 | 437,533 |
| 2019-07-18 | $43.28 | $43.70 | $43.19 | $43.69 | $41.07 | 1,123,154 |
| 2019-07-17 | $43.76 | $43.86 | $43.63 | $43.70 | $41.08 | 290,420 |
| 2019-07-16 | $44.03 | $44.03 | $43.50 | $43.61 | $41.00 | 704,659 |
| 2019-07-15 | $43.98 | $44.14 | $43.86 | $44.07 | $41.43 | 543,497 |
| 2019-07-12 | $43.67 | $43.74 | $43.25 | $43.45 | $40.85 | 304,966 |
| 2019-07-11 | $43.96 | $43.99 | $43.69 | $43.82 | $41.20 | 376,963 |
| 2019-07-10 | $43.68 | $43.83 | $43.59 | $43.69 | $41.07 | 388,659 |
| 2019-07-09 | $43.78 | $43.82 | $43.56 | $43.67 | $41.06 | 384,805 |
| 2019-07-08 | $43.49 | $43.56 | $43.30 | $43.36 | $40.76 | 327,059 |
| 2019-07-05 | $42.99 | $43.26 | $42.85 | $43.17 | $40.59 | 561,320 |
| 2019-07-03 | $44.54 | $44.55 | $44.34 | $44.38 | $41.72 | 303,642 |
| 2019-07-02 | $43.75 | $43.86 | $43.68 | $43.74 | $41.12 | 329,591 |
| 2019-07-01 | $43.48 | $43.74 | $43.24 | $43.72 | $41.10 | 356,689 |
| 2019-06-28 | $43.44 | $43.60 | $43.27 | $43.54 | $40.93 | 436,797 |
| 2019-06-27 | $42.98 | $43.21 | $42.88 | $43.16 | $40.58 | 313,051 |
| 2019-06-26 | $43.09 | $43.15 | $42.69 | $42.88 | $40.31 | 344,632 |
| 2019-06-25 | $43.72 | $43.91 | $43.42 | $43.42 | $40.82 | 376,014 |
| 2019-06-24 | $43.78 | $44.04 | $43.69 | $43.83 | $41.21 | 318,341 |
| 2019-06-21 | $43.72 | $43.89 | $43.54 | $43.80 | $41.18 | 303,126 |
| 2019-06-20 | $43.90 | $44.07 | $43.67 | $43.93 | $41.30 | 375,473 |
| 2019-06-19 | $43.13 | $43.58 | $43.10 | $43.57 | $40.96 | 274,099 |
| 2019-06-18 | $43.24 | $43.42 | $43.04 | $43.30 | $40.71 | 433,597 |
| 2019-06-17 | $43.03 | $43.34 | $43.01 | $43.22 | $40.63 | 384,542 |
| 2019-06-14 | $42.98 | $43.20 | $42.78 | $42.78 | $40.22 | 476,511 |
| 2019-06-13 | $43.23 | $43.23 | $42.94 | $43.17 | $40.59 | 368,755 |
| 2019-06-12 | $43.04 | $43.34 | $43.04 | $43.12 | $40.54 | 214,689 |
| 2019-06-11 | $43.26 | $43.26 | $42.82 | $42.91 | $40.34 | 517,778 |
| 2019-06-10 | $42.98 | $43.11 | $42.89 | $43.07 | $40.49 | 384,935 |
| 2019-06-07 | $43.21 | $43.43 | $43.17 | $43.30 | $40.71 | 673,202 |
| 2019-06-06 | $42.60 | $42.95 | $42.51 | $42.62 | $40.07 | 371,405 |
| 2019-06-05 | $42.52 | $42.74 | $42.39 | $42.45 | $39.91 | 623,600 |
| 2019-06-04 | $42.50 | $42.50 | $41.94 | $42.23 | $39.70 | 497,954 |
| 2019-06-03 | $42.52 | $42.63 | $42.32 | $42.43 | $39.89 | 403,654 |
| 2019-05-31 | $42.19 | $42.34 | $41.96 | $42.27 | $39.74 | 244,598 |
| 2019-05-30 | $42.44 | $42.49 | $42.21 | $42.34 | $39.81 | 256,598 |
| 2019-05-29 | $42.16 | $42.18 | $41.90 | $42.02 | $39.50 | 385,354 |
| 2019-05-28 | $42.77 | $42.89 | $42.37 | $42.40 | $39.86 | 356,147 |
| 2019-05-24 | $42.36 | $42.57 | $42.29 | $42.34 | $39.81 | 229,345 |
| 2019-05-23 | $41.72 | $42.10 | $41.71 | $42.03 | $39.51 | 359,728 |
| 2019-05-22 | $41.87 | $42.21 | $41.87 | $42.17 | $39.65 | 207,192 |
| 2019-05-21 | $41.91 | $42.05 | $41.81 | $41.90 | $39.39 | 326,103 |
| 2019-05-20 | $41.83 | $42.02 | $41.69 | $41.81 | $39.31 | 321,399 |
| 2019-05-17 | $41.85 | $42.07 | $41.68 | $41.72 | $39.22 | 258,415 |
| 2019-05-16 | $42.37 | $42.63 | $42.07 | $42.15 | $39.63 | 384,331 |
| 2019-05-15 | $42.11 | $42.31 | $42.04 | $42.15 | $39.63 | 309,278 |
| 2019-05-14 | $42.34 | $42.50 | $42.19 | $42.30 | $39.77 | 473,290 |
| 2019-05-13 | $42.10 | $42.35 | $42.05 | $42.11 | $39.59 | 514,475 |
| 2019-05-10 | $42.49 | $42.76 | $42.17 | $42.69 | $40.13 | 673,454 |
| 2019-05-09 | $42.09 | $42.52 | $41.96 | $42.50 | $39.96 | 545,176 |
| 2019-05-08 | $41.36 | $41.51 | $41.19 | $41.40 | $38.92 | 269,336 |
| 2019-05-07 | $41.80 | $41.92 | $41.47 | $41.60 | $39.11 | 341,595 |
| 2019-05-06 | $41.43 | $42.19 | $41.37 | $42.11 | $39.59 | 527,661 |
| 2019-05-03 | $40.87 | $42.20 | $40.86 | $42.20 | $39.67 | 1,256,994 |
| 2019-05-02 | $39.87 | $40.45 | $39.75 | $40.44 | $38.02 | 1,161,220 |
| 2019-05-01 | $39.27 | $39.27 | $38.67 | $38.77 | $36.45 | 425,184 |
| 2019-04-30 | $38.87 | $39.10 | $38.76 | $39.05 | $36.71 | 320,326 |
| 2019-04-29 | $39.10 | $39.10 | $38.80 | $38.98 | $36.65 | 300,695 |
| 2019-04-26 | $39.04 | $39.09 | $38.84 | $38.97 | $36.64 | 604,414 |
| 2019-04-25 | $38.04 | $38.73 | $38.04 | $38.67 | $36.36 | 518,311 |
| 2019-04-24 | $38.48 | $38.56 | $38.08 | $38.29 | $36.00 | 521,448 |
| 2019-04-23 | $38.28 | $38.50 | $38.23 | $38.38 | $36.08 | 484,371 |
| 2019-04-22 | $37.86 | $38.11 | $37.69 | $37.82 | $35.56 | 400,272 |
| 2019-04-18 | $38.29 | $38.43 | $37.81 | $37.99 | $35.72 | 1,025,044 |
| 2019-04-17 | $38.86 | $38.94 | $38.35 | $38.39 | $36.09 | 703,894 |
| 2019-04-16 | $39.52 | $39.52 | $38.92 | $38.94 | $36.61 | 392,694 |
| 2019-04-15 | $39.39 | $39.47 | $39.13 | $39.22 | $36.87 | 250,238 |
| 2019-04-12 | $39.16 | $39.57 | $39.10 | $39.26 | $36.91 | 397,942 |
| 2019-04-11 | $39.65 | $39.72 | $39.49 | $39.55 | $37.18 | 705,109 |
| 2019-04-10 | $39.71 | $40.03 | $39.65 | $39.85 | $37.46 | 313,919 |
| 2019-04-09 | $39.85 | $39.96 | $39.66 | $39.78 | $37.40 | 285,793 |
| 2019-04-08 | $39.77 | $39.78 | $39.52 | $39.72 | $37.34 | 295,740 |
| 2019-04-05 | $39.75 | $39.97 | $39.64 | $39.70 | $37.32 | 329,547 |
| 2019-04-04 | $39.88 | $39.97 | $39.59 | $39.70 | $37.32 | 514,366 |
| 2019-04-03 | $40.34 | $40.53 | $40.16 | $40.24 | $37.42 | 413,287 |
| 2019-04-02 | $40.19 | $40.38 | $40.10 | $40.32 | $37.49 | 284,064 |
| 2019-04-01 | $40.58 | $40.65 | $40.31 | $40.46 | $37.62 | 266,161 |
| 2019-03-29 | $40.00 | $40.19 | $39.88 | $40.11 | $37.30 | 288,463 |
| 2019-03-28 | $40.36 | $40.37 | $39.96 | $40.12 | $37.31 | 454,966 |
| 2019-03-27 | $40.01 | $40.17 | $39.73 | $40.13 | $37.31 | 469,610 |
| 2019-03-26 | $40.37 | $40.38 | $40.07 | $40.16 | $37.34 | 356,957 |
| 2019-03-25 | $39.95 | $40.08 | $39.80 | $39.84 | $37.04 | 444,672 |
| 2019-03-22 | $39.90 | $40.20 | $39.87 | $39.89 | $37.09 | 514,959 |
| 2019-03-21 | $40.17 | $40.66 | $40.17 | $40.32 | $37.49 | 557,913 |
| 2019-03-20 | $39.91 | $40.25 | $39.88 | $40.11 | $37.30 | 434,450 |
| 2019-03-19 | $40.31 | $40.31 | $39.87 | $39.97 | $37.17 | 407,795 |
| 2019-03-18 | $39.65 | $39.70 | $39.43 | $39.67 | $36.89 | 357,832 |
| 2019-03-15 | $39.62 | $39.88 | $39.53 | $39.66 | $36.88 | 592,177 |
| 2019-03-14 | $39.41 | $39.51 | $39.20 | $39.39 | $36.63 | 337,193 |
| 2019-03-13 | $39.27 | $39.41 | $39.16 | $39.34 | $36.58 | 1,215,585 |
| 2019-03-12 | $39.10 | $39.39 | $38.87 | $39.08 | $36.34 | 1,229,255 |
| 2019-03-11 | $38.79 | $38.89 | $38.69 | $38.79 | $36.07 | 802,711 |
| 2019-03-08 | $38.62 | $38.70 | $38.33 | $38.49 | $35.79 | 514,635 |
| 2019-03-07 | $38.81 | $38.86 | $38.55 | $38.56 | $35.85 | 282,259 |
| 2019-03-06 | $39.04 | $39.13 | $38.74 | $38.82 | $36.10 | 430,169 |
| 2019-03-05 | $38.74 | $39.23 | $38.74 | $39.15 | $36.40 | 496,057 |
| 2019-03-04 | $38.97 | $38.99 | $38.57 | $38.66 | $35.95 | 405,354 |
| 2019-03-01 | $38.79 | $38.92 | $38.63 | $38.87 | $36.14 | 622,718 |
| 2019-02-28 | $38.30 | $38.81 | $38.29 | $38.64 | $35.93 | 435,967 |
| 2019-02-27 | $38.39 | $38.73 | $38.35 | $38.57 | $35.86 | 483,793 |
| 2019-02-26 | $38.15 | $38.40 | $38.10 | $38.26 | $35.58 | 414,176 |
| 2019-02-25 | $38.44 | $38.44 | $38.16 | $38.24 | $35.56 | 240,589 |
| 2019-02-22 | $37.90 | $38.20 | $37.86 | $38.17 | $35.49 | 473,619 |
| 2019-02-21 | $38.14 | $38.26 | $37.82 | $37.92 | $35.26 | 556,868 |
| 2019-02-20 | $37.96 | $38.38 | $37.94 | $38.31 | $35.62 | 571,733 |
| 2019-02-19 | $37.95 | $38.23 | $37.95 | $38.19 | $35.51 | 642,941 |
| 2019-02-15 | $37.93 | $38.09 | $37.68 | $38.09 | $35.42 | 902,534 |
| 2019-02-14 | $37.95 | $38.27 | $37.80 | $37.97 | $35.31 | 629,517 |
| 2019-02-13 | $38.19 | $38.32 | $37.99 | $38.31 | $35.62 | 685,815 |
| 2019-02-12 | $38.56 | $38.59 | $38.30 | $38.44 | $35.74 | 1,223,858 |
| 2019-02-11 | $38.06 | $38.52 | $38.05 | $38.44 | $35.74 | 1,854,916 |
| 2019-02-08 | $39.87 | $40.19 | $39.76 | $40.19 | $37.37 | 878,927 |
| 2019-02-07 | $39.52 | $40.78 | $39.43 | $40.32 | $37.49 | 1,743,993 |
| 2019-02-06 | $38.21 | $38.47 | $38.21 | $38.34 | $35.65 | 707,055 |
| 2019-02-05 | $38.14 | $38.56 | $38.13 | $38.39 | $35.70 | 527,097 |
| 2019-02-04 | $37.86 | $38.06 | $37.77 | $38.02 | $35.35 | 399,744 |
| 2019-02-01 | $37.85 | $37.95 | $37.67 | $37.74 | $35.09 | 340,768 |
| 2019-01-31 | $38.07 | $38.24 | $37.94 | $38.06 | $35.39 | 334,680 |
| 2019-01-30 | $37.76 | $38.00 | $37.57 | $38.00 | $35.33 | 333,684 |
| 2019-01-29 | $37.86 | $37.88 | $37.47 | $37.53 | $34.90 | 364,315 |
| 2019-01-28 | $37.44 | $37.68 | $37.30 | $37.56 | $34.92 | 374,901 |
| 2019-01-25 | $37.83 | $37.87 | $37.64 | $37.85 | $35.19 | 400,651 |
| 2019-01-24 | $37.56 | $37.89 | $37.54 | $37.75 | $35.10 | 460,655 |
| 2019-01-23 | $37.87 | $38.13 | $37.68 | $38.10 | $35.43 | 898,151 |
| 2019-01-22 | $37.49 | $37.81 | $37.48 | $37.68 | $35.04 | 797,140 |
| 2019-01-18 | $38.37 | $38.40 | $37.92 | $37.97 | $35.31 | 1,092,681 |
| 2019-01-17 | $37.75 | $38.21 | $37.75 | $38.13 | $35.45 | 317,329 |
| 2019-01-16 | $37.71 | $37.84 | $37.63 | $37.69 | $35.05 | 654,193 |
| 2019-01-15 | $36.89 | $37.58 | $36.89 | $37.57 | $34.93 | 917,246 |
| 2019-01-14 | $37.15 | $37.25 | $36.99 | $37.13 | $34.52 | 568,240 |
| 2019-01-11 | $37.56 | $37.66 | $37.33 | $37.65 | $35.01 | 632,086 |
| 2019-01-10 | $37.37 | $37.52 | $37.18 | $37.43 | $34.80 | 702,557 |
| 2019-01-09 | $36.66 | $37.14 | $36.66 | $36.99 | $34.39 | 1,532,356 |
| 2019-01-08 | $36.45 | $36.61 | $36.13 | $36.58 | $34.01 | 737,288 |
| 2019-01-07 | $37.01 | $37.01 | $36.17 | $36.30 | $33.75 | 955,645 |
| 2019-01-04 | $36.19 | $36.96 | $36.15 | $36.73 | $34.15 | 695,748 |
| 2019-01-03 | $35.87 | $35.95 | $35.39 | $35.51 | $33.02 | 842,812 |
| 2019-01-02 | $36.46 | $36.69 | $36.22 | $36.40 | $33.85 | 819,778 |
| 2018-12-31 | $37.63 | $37.82 | $37.07 | $37.38 | $34.76 | 591,742 |
| 2018-12-28 | $37.33 | $37.56 | $37.10 | $37.24 | $34.63 | 921,862 |
| 2018-12-27 | $36.28 | $36.89 | $36.13 | $36.88 | $34.29 | 1,317,407 |
| 2018-12-26 | $35.87 | $36.73 | $35.77 | $36.72 | $34.14 | 765,508 |
| 2018-12-24 | $36.79 | $36.89 | $35.89 | $35.89 | $33.37 | 730,127 |
| 2018-12-21 | $36.88 | $36.96 | $35.91 | $35.91 | $33.39 | 1,426,302 |
| 2018-12-20 | $37.63 | $37.67 | $36.71 | $36.82 | $34.24 | 1,251,769 |
| 2018-12-19 | $37.41 | $37.51 | $36.76 | $36.88 | $34.29 | 1,038,333 |
| 2018-12-18 | $37.06 | $37.23 | $36.30 | $36.40 | $33.85 | 801,633 |
| 2018-12-17 | $38.04 | $38.04 | $37.04 | $37.05 | $34.45 | 1,123,746 |
| 2018-12-14 | $37.98 | $38.02 | $37.61 | $37.65 | $35.01 | 662,064 |
| 2018-12-13 | $38.70 | $38.73 | $38.16 | $38.37 | $35.68 | 465,185 |
| 2018-12-12 | $38.81 | $39.10 | $38.54 | $38.60 | $35.89 | 524,125 |
| 2018-12-11 | $38.07 | $38.27 | $37.85 | $37.95 | $35.29 | 528,413 |
| 2018-12-10 | $37.73 | $37.80 | $37.09 | $37.35 | $34.73 | 725,335 |
| 2018-12-07 | $38.31 | $38.52 | $37.82 | $37.93 | $35.27 | 963,436 |
| 2018-12-06 | $37.09 | $37.22 | $36.66 | $37.21 | $34.60 | 550,368 |
| 2018-12-04 | $37.92 | $38.15 | $37.11 | $37.12 | $34.52 | 1,039,448 |
| 2018-12-03 | $37.05 | $37.38 | $36.98 | $37.30 | $34.68 | 710,165 |
| 2018-11-30 | $36.88 | $37.31 | $36.85 | $37.26 | $34.65 | 437,202 |
| 2018-11-29 | $36.80 | $37.17 | $36.80 | $37.06 | $34.46 | 411,562 |
| 2018-11-28 | $36.44 | $37.01 | $36.34 | $37.00 | $34.40 | 311,900 |
| 2018-11-27 | $36.18 | $36.53 | $36.11 | $36.50 | $33.94 | 322,770 |
| 2018-11-26 | $36.21 | $36.48 | $36.18 | $36.42 | $33.86 | 371,327 |
| 2018-11-23 | $36.02 | $36.38 | $36.02 | $36.21 | $33.67 | 217,549 |
| 2018-11-21 | $36.10 | $36.29 | $35.91 | $36.26 | $33.72 | 424,101 |
| 2018-11-20 | $36.00 | $36.31 | $35.86 | $36.01 | $33.48 | 543,128 |
| 2018-11-19 | $36.81 | $36.91 | $36.17 | $36.23 | $33.69 | 386,327 |
| 2018-11-16 | $36.29 | $36.70 | $36.29 | $36.67 | $34.10 | 445,002 |
| 2018-11-15 | $35.94 | $36.56 | $35.77 | $36.55 | $33.99 | 559,796 |
| 2018-11-14 | $37.00 | $37.00 | $36.40 | $36.62 | $34.05 | 531,307 |
| 2018-11-13 | $36.55 | $36.98 | $36.43 | $36.60 | $34.03 | 1,312,419 |
| 2018-11-12 | $36.62 | $36.63 | $36.37 | $36.42 | $33.86 | 372,529 |
| 2018-11-09 | $36.88 | $36.98 | $36.56 | $36.91 | $34.32 | 502,633 |
| 2018-11-08 | $37.25 | $37.35 | $37.03 | $37.23 | $34.62 | 758,992 |
| 2018-11-07 | $37.05 | $37.56 | $36.89 | $37.56 | $34.92 | 1,309,786 |
| 2018-11-06 | $36.24 | $36.98 | $36.22 | $36.97 | $34.38 | 1,037,923 |
| 2018-11-05 | $36.26 | $36.52 | $36.21 | $36.40 | $33.85 | 1,139,065 |
| 2018-11-02 | $35.73 | $36.24 | $35.70 | $36.21 | $33.67 | 1,459,838 |
| 2018-11-01 | $35.42 | $35.78 | $35.20 | $35.52 | $33.03 | 1,033,100 |
| 2018-10-31 | $33.55 | $33.55 | $32.84 | $32.88 | $30.57 | 1,208,631 |
| 2018-10-30 | $32.52 | $32.80 | $32.37 | $32.65 | $30.36 | 832,421 |
| 2018-10-29 | $33.17 | $33.24 | $32.22 | $32.40 | $30.13 | 907,513 |
| 2018-10-26 | $32.93 | $32.96 | $32.34 | $32.72 | $30.42 | 736,463 |
| 2018-10-25 | $33.13 | $33.31 | $32.89 | $33.06 | $30.74 | 420,203 |
| 2018-10-24 | $33.99 | $34.02 | $33.17 | $33.20 | $30.87 | 541,498 |
| 2018-10-23 | $33.42 | $33.78 | $33.25 | $33.66 | $31.30 | 536,940 |
| 2018-10-22 | $33.74 | $33.78 | $33.31 | $33.41 | $31.07 | 330,390 |
| 2018-10-19 | $33.91 | $34.01 | $33.38 | $33.40 | $31.06 | 503,847 |
| 2018-10-18 | $34.06 | $34.14 | $33.64 | $33.85 | $31.47 | 472,105 |
| 2018-10-17 | $33.76 | $34.01 | $33.68 | $33.94 | $31.56 | 650,503 |
| 2018-10-16 | $34.39 | $34.57 | $34.20 | $34.53 | $32.11 | 705,367 |
| 2018-10-15 | $34.04 | $34.30 | $33.83 | $34.12 | $31.73 | 359,223 |
| 2018-10-12 | $34.70 | $34.79 | $34.28 | $34.56 | $32.14 | 364,023 |
| 2018-10-11 | $35.06 | $35.10 | $34.37 | $34.39 | $31.98 | 756,774 |
| 2018-10-10 | $35.17 | $35.18 | $34.76 | $34.77 | $32.33 | 526,266 |
| 2018-10-09 | $34.94 | $35.54 | $34.91 | $35.40 | $32.92 | 303,651 |
| 2018-10-08 | $35.47 | $35.61 | $35.33 | $35.51 | $33.02 | 302,853 |
| 2018-10-05 | $36.01 | $36.11 | $35.74 | $35.93 | $33.41 | 439,765 |
| 2018-10-04 | $36.40 | $36.42 | $36.04 | $36.17 | $33.63 | 261,402 |
| 2018-10-03 | $37.41 | $37.49 | $36.99 | $37.03 | $34.17 | 504,281 |
| 2018-10-02 | $36.76 | $37.01 | $36.69 | $36.86 | $34.01 | 230,063 |
| 2018-10-01 | $37.57 | $37.61 | $37.08 | $37.14 | $34.27 | 478,410 |
| 2018-09-28 | $37.17 | $37.32 | $36.98 | $37.09 | $34.22 | 317,986 |
| 2018-09-27 | $37.21 | $37.44 | $37.21 | $37.41 | $34.52 | 296,747 |
| 2018-09-26 | $37.13 | $37.41 | $37.11 | $37.27 | $34.39 | 338,924 |
| 2018-09-25 | $37.11 | $37.32 | $37.09 | $37.23 | $34.35 | 244,024 |
| 2018-09-24 | $36.87 | $36.99 | $36.76 | $36.86 | $34.01 | 208,139 |
| 2018-09-21 | $36.91 | $37.03 | $36.81 | $36.88 | $34.03 | 494,984 |
| 2018-09-20 | $37.07 | $37.14 | $36.77 | $37.08 | $34.21 | 422,831 |
| 2018-09-19 | $37.31 | $37.34 | $36.92 | $37.04 | $34.18 | 282,634 |
| 2018-09-18 | $37.35 | $37.58 | $37.35 | $37.52 | $34.62 | 299,374 |
| 2018-09-17 | $37.44 | $37.54 | $37.35 | $37.44 | $34.55 | 357,604 |
| 2018-09-14 | $36.93 | $37.43 | $36.92 | $37.37 | $34.48 | 600,382 |
| 2018-09-13 | $37.16 | $37.28 | $37.05 | $37.15 | $34.28 | 426,263 |
| 2018-09-12 | $37.01 | $37.30 | $36.90 | $37.25 | $34.37 | 391,727 |
| 2018-09-11 | $36.50 | $36.87 | $36.39 | $36.77 | $33.93 | 287,961 |
| 2018-09-10 | $36.61 | $36.69 | $36.45 | $36.56 | $33.73 | 324,250 |
| 2018-09-07 | $36.16 | $36.57 | $36.12 | $36.45 | $33.63 | 718,867 |
| 2018-09-06 | $35.74 | $35.90 | $35.56 | $35.84 | $33.07 | 413,088 |
| 2018-09-05 | $35.90 | $36.05 | $35.79 | $35.96 | $33.18 | 345,090 |
| 2018-09-04 | $35.72 | $35.86 | $35.65 | $35.80 | $33.03 | 345,167 |
| 2018-08-31 | $35.84 | $35.93 | $35.59 | $35.83 | $33.06 | 389,359 |
| 2018-08-30 | $35.99 | $36.12 | $35.80 | $35.89 | $33.12 | 302,131 |
| 2018-08-29 | $36.01 | $36.37 | $36.01 | $36.23 | $33.43 | 283,827 |
| 2018-08-28 | $36.30 | $36.35 | $36.13 | $36.18 | $33.38 | 203,582 |
| 2018-08-27 | $36.02 | $36.10 | $35.88 | $35.99 | $33.21 | 145,220 |
| 2018-08-24 | $35.77 | $35.91 | $35.71 | $35.84 | $33.07 | 146,707 |
| 2018-08-23 | $36.00 | $36.03 | $35.70 | $35.76 | $33.00 | 266,889 |
| 2018-08-22 | $36.23 | $36.28 | $36.13 | $36.18 | $33.38 | 600,299 |
| 2018-08-21 | $35.49 | $35.80 | $35.46 | $35.66 | $32.90 | 256,855 |
| 2018-08-20 | $35.50 | $35.56 | $35.38 | $35.39 | $32.65 | 294,870 |
| 2018-08-17 | $35.42 | $35.86 | $35.42 | $35.76 | $33.00 | 286,158 |
| 2018-08-16 | $35.38 | $35.46 | $35.25 | $35.34 | $32.61 | 489,367 |
| 2018-08-15 | $34.91 | $35.24 | $34.83 | $35.19 | $32.47 | 471,990 |
| 2018-08-14 | $35.38 | $35.50 | $35.25 | $35.42 | $32.68 | 234,637 |
| 2018-08-13 | $35.24 | $35.43 | $35.19 | $35.30 | $32.57 | 200,200 |
| 2018-08-10 | $35.08 | $35.31 | $35.07 | $35.20 | $32.48 | 207,713 |
| 2018-08-09 | $35.70 | $35.82 | $35.63 | $35.67 | $32.91 | 161,347 |
| 2018-08-08 | $35.56 | $35.66 | $35.43 | $35.53 | $32.78 | 446,553 |
| 2018-08-07 | $35.92 | $35.98 | $35.65 | $35.66 | $32.90 | 283,428 |
| 2018-08-06 | $35.66 | $35.83 | $35.60 | $35.71 | $32.95 | 218,778 |
| 2018-08-03 | $35.62 | $35.97 | $35.59 | $35.94 | $33.16 | 274,819 |
| 2018-08-02 | $35.30 | $35.65 | $35.28 | $35.59 | $32.84 | 412,588 |
| 2018-08-01 | $35.24 | $35.34 | $35.15 | $35.32 | $32.59 | 498,709 |
| 2018-07-31 | $35.48 | $35.70 | $35.06 | $35.11 | $32.40 | 717,719 |
| 2018-07-30 | $36.20 | $36.29 | $36.06 | $36.23 | $33.43 | 565,563 |
| 2018-07-27 | $36.75 | $36.76 | $36.47 | $36.66 | $33.83 | 696,640 |
| 2018-07-26 | $36.54 | $36.64 | $36.10 | $36.36 | $33.55 | 520,775 |
| 2018-07-25 | $35.37 | $35.63 | $35.25 | $35.56 | $32.81 | 494,137 |
| 2018-07-24 | $35.30 | $35.51 | $35.28 | $35.43 | $32.69 | 297,199 |
| 2018-07-23 | $35.38 | $35.42 | $35.15 | $35.17 | $32.45 | 302,008 |
| 2018-07-20 | $35.32 | $35.55 | $35.30 | $35.47 | $32.73 | 225,379 |
| 2018-07-19 | $35.07 | $35.23 | $35.05 | $35.11 | $32.40 | 346,437 |
| 2018-07-18 | $35.34 | $35.40 | $35.18 | $35.36 | $32.63 | 238,378 |
| 2018-07-17 | $35.55 | $35.72 | $35.41 | $35.57 | $32.82 | 358,070 |
| 2018-07-16 | $35.98 | $35.99 | $35.54 | $35.56 | $32.81 | 408,782 |
| 2018-07-13 | $36.02 | $36.11 | $35.99 | $36.01 | $33.23 | 246,814 |
| 2018-07-12 | $36.16 | $36.18 | $36.01 | $36.09 | $33.30 | 343,773 |
| 2018-07-11 | $35.86 | $36.12 | $35.73 | $35.81 | $33.04 | 244,558 |
| 2018-07-10 | $36.19 | $36.19 | $35.96 | $36.11 | $33.32 | 336,882 |
| 2018-07-09 | $35.79 | $35.96 | $35.62 | $35.93 | $33.15 | 519,865 |
| 2018-07-06 | $35.48 | $35.77 | $35.46 | $35.71 | $32.95 | 348,238 |
| 2018-07-05 | $35.39 | $35.60 | $35.30 | $35.59 | $32.84 | 443,736 |
| 2018-07-03 | $35.56 | $35.64 | $35.30 | $35.39 | $32.65 | 513,094 |
| 2018-07-02 | $35.89 | $36.06 | $35.55 | $36.02 | $33.24 | 1,206,130 |
| 2018-06-29 | $37.46 | $37.70 | $37.38 | $37.53 | $34.63 | 634,189 |
| 2018-06-28 | $36.87 | $37.40 | $36.84 | $37.37 | $34.48 | 885,042 |
| 2018-06-27 | $37.30 | $37.46 | $37.24 | $37.33 | $34.44 | 878,786 |
| 2018-06-26 | $37.39 | $37.69 | $37.34 | $37.56 | $34.66 | 561,300 |
| 2018-06-25 | $37.29 | $37.60 | $37.29 | $37.55 | $34.65 | 907,105 |
| 2018-06-22 | $37.52 | $37.78 | $37.39 | $37.64 | $34.73 | 512,303 |
| 2018-06-21 | $37.15 | $37.50 | $37.10 | $37.45 | $34.55 | 1,225,205 |
| 2018-06-20 | $36.90 | $37.07 | $36.59 | $37.05 | $34.19 | 586,052 |
| 2018-06-19 | $36.28 | $36.62 | $36.26 | $36.53 | $33.71 | 439,147 |
| 2018-06-18 | $36.27 | $36.46 | $36.17 | $36.43 | $33.61 | 591,906 |
| 2018-06-15 | $36.79 | $36.89 | $36.66 | $36.88 | $34.03 | 418,393 |
| 2018-06-14 | $36.86 | $36.96 | $36.72 | $36.83 | $33.98 | 561,463 |
| 2018-06-13 | $36.92 | $36.96 | $36.52 | $36.68 | $33.84 | 874,220 |
| 2018-06-12 | $36.59 | $36.77 | $36.41 | $36.44 | $33.62 | 727,459 |
| 2018-06-11 | $36.58 | $37.04 | $36.26 | $36.80 | $33.96 | 1,707,415 |
| 2018-06-08 | $36.76 | $37.08 | $36.73 | $37.03 | $34.17 | 558,944 |
| 2018-06-07 | $36.95 | $36.99 | $36.72 | $36.83 | $33.98 | 458,449 |
| 2018-06-06 | $36.92 | $37.10 | $36.78 | $37.02 | $34.16 | 463,954 |
| 2018-06-05 | $36.79 | $36.80 | $36.63 | $36.70 | $33.86 | 534,895 |
| 2018-06-04 | $36.58 | $36.69 | $36.46 | $36.50 | $33.68 | 364,110 |
| 2018-06-01 | $36.39 | $36.41 | $36.24 | $36.29 | $33.48 | 440,163 |
| 2018-05-31 | $36.74 | $36.80 | $36.38 | $36.46 | $33.64 | 518,014 |
| 2018-05-30 | $36.34 | $36.57 | $36.26 | $36.40 | $33.59 | 541,586 |
| 2018-05-29 | $36.40 | $36.44 | $35.90 | $36.12 | $33.33 | 690,875 |
| 2018-05-25 | $36.60 | $36.60 | $36.33 | $36.38 | $33.57 | 510,898 |
| 2018-05-24 | $36.49 | $36.66 | $36.31 | $36.36 | $33.55 | 601,150 |
| 2018-05-23 | $35.64 | $35.83 | $35.56 | $35.75 | $32.99 | 516,524 |
| 2018-05-22 | $36.01 | $36.14 | $35.78 | $35.82 | $33.05 | 707,699 |
| 2018-05-21 | $36.11 | $36.18 | $35.85 | $35.93 | $33.15 | 432,544 |
| 2018-05-18 | $36.12 | $36.16 | $35.83 | $35.85 | $33.08 | 1,485,392 |
| 2018-05-17 | $36.30 | $36.31 | $36.10 | $36.13 | $33.34 | 586,662 |
| 2018-05-16 | $35.93 | $35.96 | $35.70 | $35.74 | $32.98 | 655,389 |
| 2018-05-15 | $35.88 | $35.90 | $35.39 | $35.44 | $32.70 | 693,561 |
| 2018-05-14 | $35.91 | $36.01 | $35.71 | $35.80 | $33.03 | 487,616 |
| 2018-05-11 | $35.85 | $35.99 | $35.61 | $35.76 | $33.00 | 733,705 |
| 2018-05-10 | $35.56 | $36.12 | $35.56 | $36.06 | $33.27 | 1,237,660 |
| 2018-05-09 | $35.96 | $36.01 | $35.64 | $35.73 | $32.97 | 857,839 |
| 2018-05-08 | $35.70 | $35.86 | $35.52 | $35.62 | $32.87 | 656,736 |
| 2018-05-07 | $35.90 | $36.13 | $35.71 | $35.82 | $33.05 | 377,793 |
| 2018-05-04 | $35.62 | $35.89 | $35.40 | $35.85 | $33.08 | 701,006 |
| 2018-05-03 | $36.43 | $36.47 | $35.67 | $36.00 | $33.22 | 1,324,036 |
| 2018-05-02 | $38.87 | $38.92 | $38.33 | $38.41 | $35.44 | 763,264 |
| 2018-05-01 | $39.02 | $39.07 | $38.72 | $38.85 | $35.85 | 303,217 |
| 2018-04-30 | $38.84 | $39.10 | $38.84 | $38.87 | $35.87 | 367,040 |
| 2018-04-27 | $38.93 | $39.22 | $38.80 | $39.10 | $36.08 | 515,771 |
| 2018-04-26 | $39.15 | $39.22 | $38.97 | $39.11 | $36.09 | 463,098 |
| 2018-04-25 | $38.83 | $38.83 | $38.57 | $38.75 | $35.75 | 546,172 |
| 2018-04-24 | $39.30 | $39.37 | $38.64 | $38.80 | $35.80 | 769,772 |
| 2018-04-23 | $38.84 | $39.85 | $38.70 | $39.44 | $36.39 | 2,441,606 |
| 2018-04-20 | $38.19 | $38.60 | $38.18 | $38.53 | $35.55 | 525,703 |
| 2018-04-19 | $38.69 | $38.73 | $38.33 | $38.41 | $35.44 | 424,288 |
| 2018-04-18 | $38.74 | $38.96 | $38.71 | $38.76 | $35.76 | 578,041 |
| 2018-04-17 | $38.24 | $38.44 | $38.17 | $38.37 | $35.40 | 736,508 |
| 2018-04-16 | $38.29 | $38.29 | $38.08 | $38.16 | $35.21 | 366,713 |
| 2018-04-13 | $38.35 | $38.43 | $38.13 | $38.24 | $35.28 | 288,989 |
| 2018-04-12 | $38.24 | $38.39 | $38.20 | $38.31 | $35.35 | 436,598 |
| 2018-04-11 | $38.05 | $38.32 | $38.04 | $38.05 | $35.11 | 347,338 |
| 2018-04-10 | $38.41 | $38.62 | $38.27 | $38.46 | $35.49 | 708,291 |
| 2018-04-09 | $37.95 | $38.09 | $37.78 | $37.79 | $34.87 | 586,496 |
| 2018-04-06 | $37.56 | $37.83 | $37.28 | $37.45 | $34.55 | 719,978 |
| 2018-04-05 | $37.28 | $37.55 | $37.25 | $37.52 | $34.62 | 1,532,872 |
| 2018-04-04 | $37.21 | $37.69 | $37.11 | $37.64 | $34.32 | 1,189,596 |
| 2018-04-03 | $37.64 | $38.03 | $37.51 | $37.86 | $34.52 | 1,067,381 |
| 2018-04-02 | $38.15 | $38.26 | $37.44 | $37.73 | $34.40 | 730,197 |
| 2018-03-29 | $37.78 | $38.30 | $37.65 | $38.15 | $34.78 | 755,192 |
| 2018-03-28 | $38.52 | $38.72 | $38.37 | $38.45 | $35.05 | 1,351,413 |
| 2018-03-27 | $38.19 | $38.51 | $37.96 | $38.07 | $34.71 | 1,503,952 |
| 2018-03-26 | $37.80 | $38.00 | $37.44 | $37.98 | $34.62 | 1,729,912 |
| 2018-03-23 | $37.40 | $37.40 | $37.01 | $37.01 | $33.74 | 1,445,211 |
| 2018-03-22 | $37.41 | $37.60 | $37.25 | $37.29 | $34.00 | 1,236,715 |
| 2018-03-21 | $37.67 | $37.91 | $37.58 | $37.81 | $34.47 | 688,911 |
| 2018-03-20 | $37.40 | $37.61 | $37.37 | $37.55 | $34.23 | 609,516 |
| 2018-03-19 | $37.84 | $37.93 | $37.50 | $37.66 | $34.33 | 816,331 |
| 2018-03-16 | $37.62 | $37.82 | $37.59 | $37.72 | $34.39 | 1,324,508 |
| 2018-03-15 | $37.69 | $37.83 | $37.58 | $37.66 | $34.33 | 897,895 |
| 2018-03-14 | $37.63 | $37.68 | $37.43 | $37.63 | $34.31 | 1,847,508 |
| 2018-03-13 | $37.66 | $37.76 | $37.46 | $37.57 | $34.25 | 2,075,856 |
| 2018-03-12 | $37.45 | $37.59 | $37.41 | $37.54 | $34.22 | 947,644 |
| 2018-03-09 | $37.33 | $37.60 | $37.25 | $37.53 | $34.21 | 967,688 |
| 2018-03-08 | $36.99 | $37.32 | $36.94 | $37.24 | $33.95 | 1,150,732 |
| 2018-03-07 | $36.60 | $37.04 | $36.57 | $36.96 | $33.70 | 755,494 |
| 2018-03-06 | $36.63 | $36.69 | $36.34 | $36.60 | $33.37 | 1,010,006 |
| 2018-03-05 | $35.74 | $36.61 | $35.74 | $36.51 | $33.28 | 883,154 |
| 2018-03-02 | $35.68 | $35.80 | $35.35 | $35.78 | $32.62 | 1,385,500 |
| 2018-03-01 | $35.67 | $35.85 | $35.28 | $35.54 | $32.40 | 1,757,501 |
| 2018-02-28 | $35.98 | $36.01 | $35.46 | $35.47 | $32.34 | 559,330 |
| 2018-02-27 | $36.24 | $36.29 | $36.08 | $36.09 | $32.90 | 443,212 |
| 2018-02-26 | $36.11 | $36.44 | $36.03 | $36.38 | $33.17 | 884,692 |
| 2018-02-23 | $35.86 | $36.18 | $35.77 | $36.17 | $32.97 | 355,297 |
| 2018-02-22 | $35.85 | $35.99 | $35.61 | $35.67 | $32.52 | 508,178 |
| 2018-02-21 | $36.04 | $36.35 | $35.80 | $35.81 | $32.65 | 681,687 |
| 2018-02-20 | $35.88 | $36.08 | $35.80 | $35.85 | $32.68 | 424,887 |
| 2018-02-16 | $36.21 | $36.57 | $36.21 | $36.38 | $33.17 | 489,948 |
| 2018-02-15 | $36.20 | $36.61 | $35.99 | $36.54 | $33.31 | 524,197 |
| 2018-02-14 | $35.18 | $35.91 | $35.16 | $35.84 | $32.67 | 575,024 |
| 2018-02-13 | $35.20 | $35.40 | $35.10 | $35.34 | $32.22 | 587,336 |
| 2018-02-12 | $35.08 | $35.28 | $34.85 | $35.13 | $32.03 | 698,670 |
| 2018-02-09 | $34.67 | $34.78 | $33.79 | $34.58 | $31.53 | 1,477,261 |
| 2018-02-08 | $34.76 | $35.07 | $34.12 | $34.12 | $31.11 | 1,287,698 |
| 2018-02-07 | $34.80 | $35.22 | $34.66 | $34.68 | $31.62 | 1,007,153 |
| 2018-02-06 | $34.44 | $35.18 | $34.31 | $35.04 | $31.94 | 1,209,879 |
| 2018-02-05 | $35.59 | $35.67 | $34.44 | $34.44 | $31.40 | 955,503 |
| 2018-02-02 | $35.93 | $36.07 | $35.77 | $35.82 | $32.66 | 520,561 |
| 2018-02-01 | $36.12 | $36.58 | $36.05 | $36.51 | $33.28 | 452,025 |
| 2018-01-31 | $36.72 | $36.72 | $36.42 | $36.53 | $33.30 | 262,042 |
| 2018-01-30 | $36.70 | $36.79 | $36.60 | $36.69 | $33.45 | 325,016 |
| 2018-01-29 | $36.80 | $36.86 | $36.67 | $36.80 | $33.55 | 334,309 |
| 2018-01-26 | $37.28 | $37.31 | $37.05 | $37.19 | $33.90 | 369,263 |
| 2018-01-25 | $37.50 | $37.51 | $37.14 | $37.20 | $33.91 | 896,765 |
| 2018-01-24 | $36.05 | $36.05 | $35.67 | $35.82 | $32.66 | 494,901 |
| 2018-01-23 | $35.80 | $36.05 | $35.61 | $35.68 | $32.53 | 957,866 |
| 2018-01-22 | $35.05 | $35.10 | $34.99 | $35.09 | $31.99 | 287,079 |
| 2018-01-19 | $35.08 | $35.12 | $34.90 | $34.99 | $31.90 | 546,209 |
| 2018-01-18 | $34.78 | $34.88 | $34.66 | $34.72 | $31.65 | 377,168 |
| 2018-01-17 | $34.94 | $35.10 | $34.82 | $34.98 | $31.89 | 460,446 |
| 2018-01-16 | $35.16 | $35.22 | $34.86 | $34.90 | $31.82 | 332,602 |
| 2018-01-12 | $34.95 | $35.22 | $34.91 | $35.17 | $32.06 | 433,631 |
| 2018-01-11 | $34.47 | $34.84 | $34.44 | $34.78 | $31.71 | 645,625 |
| 2018-01-10 | $34.79 | $34.79 | $34.49 | $34.59 | $31.53 | 405,000 |
| 2018-01-09 | $35.37 | $35.43 | $35.11 | $35.23 | $32.12 | 456,635 |
| 2018-01-08 | $35.19 | $35.51 | $35.17 | $35.49 | $32.35 | 380,232 |
| 2018-01-05 | $35.22 | $35.54 | $35.15 | $35.52 | $32.38 | 495,620 |
| 2018-01-04 | $34.66 | $34.75 | $34.53 | $34.58 | $31.53 | 336,832 |
| 2018-01-03 | $34.78 | $34.94 | $34.76 | $34.83 | $31.75 | 454,014 |
| 2018-01-02 | $35.05 | $35.15 | $34.81 | $34.90 | $31.82 | 1,021,307 |
| 2017-12-29 | $35.39 | $35.39 | $34.99 | $35.01 | $31.92 | 378,246 |
| 2017-12-28 | $35.18 | $35.28 | $35.06 | $35.27 | $32.15 | 623,184 |
| 2017-12-27 | $35.04 | $35.15 | $34.83 | $35.14 | $32.04 | 367,170 |
| 2017-12-26 | $34.80 | $34.95 | $34.80 | $34.92 | $31.84 | 256,926 |
| 2017-12-22 | $35.01 | $35.01 | $34.73 | $34.85 | $31.77 | 382,718 |
| 2017-12-21 | $34.74 | $34.93 | $34.60 | $34.62 | $31.56 | 231,687 |
| 2017-12-20 | $35.00 | $35.00 | $34.71 | $34.73 | $31.66 | 258,178 |
| 2017-12-19 | $34.96 | $35.15 | $34.85 | $34.90 | $31.82 | 581,562 |
| 2017-12-18 | $34.97 | $35.06 | $34.85 | $34.88 | $31.80 | 418,122 |
| 2017-12-15 | $34.57 | $34.83 | $34.45 | $34.78 | $31.71 | 942,202 |
| 2017-12-14 | $35.30 | $35.37 | $35.14 | $35.16 | $32.05 | 526,054 |
| 2017-12-13 | $35.22 | $35.45 | $35.20 | $35.40 | $32.27 | 535,561 |
| 2017-12-12 | $35.43 | $35.57 | $35.38 | $35.53 | $32.39 | 507,272 |
| 2017-12-11 | $35.50 | $35.54 | $35.32 | $35.47 | $32.34 | 495,974 |
| 2017-12-08 | $36.06 | $36.14 | $35.94 | $36.13 | $32.94 | 373,511 |
| 2017-12-07 | $35.58 | $35.89 | $35.58 | $35.82 | $32.66 | 548,318 |
| 2017-12-06 | $35.90 | $36.05 | $35.85 | $35.95 | $32.77 | 276,764 |
| 2017-12-05 | $35.87 | $36.16 | $35.80 | $35.91 | $32.74 | 350,949 |
| 2017-12-04 | $36.17 | $36.20 | $35.66 | $35.68 | $32.53 | 549,598 |
| 2017-12-01 | $35.74 | $35.88 | $35.41 | $35.85 | $32.68 | 514,359 |
| 2017-11-30 | $35.80 | $36.07 | $35.73 | $35.84 | $32.67 | 432,341 |
| 2017-11-29 | $35.75 | $36.03 | $35.56 | $35.64 | $32.49 | 274,026 |
| 2017-11-28 | $35.88 | $35.91 | $35.69 | $35.87 | $32.70 | 227,984 |
| 2017-11-27 | $35.95 | $36.00 | $35.82 | $35.87 | $32.70 | 221,171 |
| 2017-11-24 | $35.92 | $35.93 | $35.67 | $35.78 | $32.62 | 119,951 |
| 2017-11-22 | $35.89 | $35.90 | $35.61 | $35.79 | $32.63 | 416,130 |
| 2017-11-21 | $35.61 | $35.73 | $35.56 | $35.58 | $32.44 | 405,638 |
| 2017-11-20 | $35.65 | $35.69 | $35.52 | $35.54 | $32.40 | 185,008 |
| 2017-11-17 | $35.63 | $35.77 | $35.60 | $35.63 | $32.48 | 261,393 |
| 2017-11-16 | $35.86 | $36.05 | $35.84 | $35.97 | $32.79 | 321,483 |
| 2017-11-15 | $35.24 | $35.55 | $35.13 | $35.50 | $32.36 | 389,567 |
| 2017-11-14 | $35.56 | $35.82 | $35.53 | $35.74 | $32.58 | 375,567 |
| 2017-11-13 | $35.50 | $35.58 | $35.34 | $35.52 | $32.38 | 579,771 |
| 2017-11-10 | $35.87 | $36.81 | $35.83 | $35.96 | $32.78 | 2,076,981 |
| 2017-11-09 | $36.23 | $36.42 | $36.15 | $36.40 | $33.18 | 656,898 |
| 2017-11-08 | $36.47 | $36.78 | $36.37 | $36.73 | $33.49 | 493,398 |
| 2017-11-07 | $36.99 | $37.12 | $36.91 | $37.08 | $33.80 | 436,697 |
| 2017-11-06 | $37.62 | $37.67 | $37.40 | $37.42 | $34.11 | 553,978 |
| 2017-11-03 | $37.20 | $37.55 | $37.06 | $37.40 | $34.10 | 862,389 |
| 2017-11-02 | $36.60 | $36.85 | $36.40 | $36.42 | $33.20 | 879,180 |
| 2017-11-01 | $37.46 | $37.60 | $36.88 | $36.91 | $33.65 | 843,618 |
| 2017-10-31 | $38.24 | $38.35 | $38.11 | $38.26 | $34.88 | 367,991 |
| 2017-10-30 | $38.20 | $38.23 | $37.94 | $38.01 | $34.65 | 585,076 |
| 2017-10-27 | $38.12 | $38.20 | $37.98 | $37.98 | $34.62 | 321,752 |
| 2017-10-26 | $38.04 | $38.27 | $37.99 | $38.09 | $34.73 | 385,415 |
| 2017-10-25 | $37.99 | $38.08 | $37.79 | $38.00 | $34.64 | 445,941 |
| 2017-10-24 | $37.78 | $37.80 | $37.56 | $37.57 | $34.25 | 546,573 |
| 2017-10-23 | $38.04 | $38.24 | $37.92 | $37.93 | $34.58 | 491,789 |
| 2017-10-20 | $38.24 | $38.46 | $38.19 | $38.28 | $34.90 | 884,798 |
| 2017-10-19 | $37.96 | $38.03 | $37.80 | $37.92 | $34.57 | 500,092 |
| 2017-10-18 | $38.08 | $38.18 | $38.02 | $38.12 | $34.75 | 371,913 |
| 2017-10-17 | $37.55 | $38.21 | $37.48 | $38.09 | $34.73 | 1,463,446 |
| 2017-10-16 | $38.20 | $38.36 | $37.97 | $38.01 | $34.65 | 650,823 |
| 2017-10-13 | $38.36 | $38.58 | $38.30 | $38.50 | $35.10 | 590,607 |
| 2017-10-12 | $37.76 | $38.31 | $37.69 | $38.26 | $34.88 | 731,903 |
| 2017-10-11 | $37.50 | $37.78 | $37.40 | $37.58 | $34.26 | 2,253,445 |
| 2017-10-10 | $36.03 | $40.43 | $35.97 | $37.81 | $34.47 | 5,371,274 |
| 2017-10-09 | $36.34 | $36.36 | $36.02 | $36.14 | $32.95 | 768,881 |
| 2017-10-06 | $36.30 | $36.75 | $36.26 | $36.61 | $33.38 | 605,982 |
| 2017-10-05 | $36.44 | $36.56 | $36.29 | $36.52 | $33.29 | 383,895 |
| 2017-10-04 | $36.74 | $37.03 | $36.69 | $36.81 | $33.33 | 545,925 |
| 2017-10-03 | $36.27 | $36.69 | $36.24 | $36.48 | $33.03 | 1,142,200 |
| 2017-10-02 | $36.22 | $36.43 | $36.19 | $36.30 | $32.87 | 263,376 |
| 2017-09-29 | $36.28 | $36.46 | $36.17 | $36.40 | $32.96 | 405,387 |
| 2017-09-28 | $35.62 | $36.07 | $35.62 | $36.00 | $32.60 | 406,669 |
| 2017-09-27 | $35.31 | $35.56 | $35.29 | $35.53 | $32.17 | 380,403 |
| 2017-09-26 | $35.52 | $35.68 | $35.49 | $35.62 | $32.26 | 342,391 |
| 2017-09-25 | $35.99 | $36.04 | $35.75 | $35.89 | $32.50 | 258,029 |
| 2017-09-22 | $35.94 | $35.98 | $35.76 | $35.89 | $32.50 | 250,958 |
| 2017-09-21 | $35.82 | $35.99 | $35.74 | $35.75 | $32.37 | 403,899 |
| 2017-09-20 | $36.16 | $36.33 | $35.84 | $36.00 | $32.60 | 338,441 |
| 2017-09-19 | $36.40 | $36.50 | $36.20 | $36.27 | $32.84 | 665,545 |
| 2017-09-18 | $36.71 | $36.83 | $36.59 | $36.71 | $33.24 | 638,356 |
| 2017-09-15 | $36.70 | $36.86 | $36.58 | $36.81 | $33.33 | 810,361 |
| 2017-09-14 | $36.61 | $36.85 | $36.54 | $36.82 | $33.34 | 458,865 |
| 2017-09-13 | $37.00 | $37.01 | $36.68 | $36.74 | $33.27 | 221,082 |
| 2017-09-12 | $37.10 | $37.22 | $37.07 | $37.17 | $33.66 | 207,744 |
| 2017-09-11 | $37.14 | $37.14 | $36.93 | $37.03 | $33.53 | 211,006 |
| 2017-09-08 | $37.05 | $37.19 | $36.98 | $37.07 | $33.57 | 278,552 |
| 2017-09-07 | $36.60 | $36.70 | $36.58 | $36.63 | $33.17 | 199,545 |
| 2017-09-06 | $36.31 | $36.43 | $36.17 | $36.35 | $32.92 | 227,543 |
| 2017-09-05 | $36.28 | $36.38 | $36.15 | $36.28 | $32.85 | 229,909 |
| 2017-09-01 | $36.54 | $36.56 | $36.25 | $36.30 | $32.87 | 470,151 |
| 2017-08-31 | $36.04 | $36.42 | $36.01 | $36.40 | $32.96 | 345,967 |
| 2017-08-30 | $35.99 | $36.00 | $35.82 | $35.93 | $32.54 | 367,423 |
| 2017-08-29 | $35.87 | $35.92 | $35.74 | $35.80 | $32.42 | 344,658 |
| 2017-08-28 | $36.04 | $36.04 | $35.77 | $35.87 | $32.48 | 365,990 |
| 2017-08-25 | $36.08 | $36.22 | $35.95 | $35.95 | $32.55 | 373,448 |
| 2017-08-24 | $35.82 | $35.93 | $35.75 | $35.77 | $32.39 | 315,069 |
| 2017-08-23 | $35.74 | $35.79 | $35.59 | $35.64 | $32.27 | 400,486 |
| 2017-08-22 | $35.69 | $35.92 | $35.63 | $35.89 | $32.50 | 354,069 |
| 2017-08-21 | $35.52 | $35.52 | $35.33 | $35.41 | $32.07 | 223,304 |
| 2017-08-18 | $35.64 | $35.64 | $35.39 | $35.40 | $32.06 | 342,953 |
| 2017-08-17 | $36.01 | $36.05 | $35.69 | $35.71 | $32.34 | 474,541 |
| 2017-08-16 | $35.73 | $35.87 | $35.65 | $35.66 | $32.29 | 523,995 |
| 2017-08-15 | $35.34 | $35.55 | $35.28 | $35.43 | $32.08 | 276,547 |
| 2017-08-14 | $35.34 | $35.40 | $35.26 | $35.31 | $31.98 | 299,842 |
| 2017-08-11 | $34.94 | $35.16 | $34.92 | $35.06 | $31.75 | 338,100 |
| 2017-08-10 | $35.39 | $35.42 | $34.99 | $34.99 | $31.69 | 283,209 |
| 2017-08-09 | $35.46 | $35.73 | $35.39 | $35.68 | $32.31 | 403,575 |
| 2017-08-08 | $35.40 | $35.45 | $35.27 | $35.41 | $32.07 | 338,871 |
| 2017-08-07 | $35.17 | $35.38 | $35.15 | $35.34 | $32.00 | 375,920 |
| 2017-08-04 | $35.12 | $35.17 | $34.94 | $35.12 | $31.80 | 301,783 |
| 2017-08-03 | $35.37 | $35.40 | $35.23 | $35.33 | $31.99 | 369,700 |
| 2017-08-02 | $35.41 | $35.45 | $35.28 | $35.39 | $32.05 | 378,386 |
| 2017-08-01 | $35.42 | $35.45 | $35.22 | $35.23 | $31.90 | 319,939 |
| 2017-07-31 | $35.41 | $35.41 | $35.24 | $35.25 | $31.92 | 336,365 |
| 2017-07-28 | $35.11 | $35.40 | $35.03 | $35.38 | $32.04 | 566,364 |
| 2017-07-27 | $35.46 | $35.85 | $35.36 | $35.54 | $32.18 | 1,104,193 |
| 2017-07-26 | $34.48 | $34.65 | $34.42 | $34.56 | $31.30 | 597,184 |
| 2017-07-25 | $34.69 | $34.69 | $34.26 | $34.38 | $31.13 | 522,603 |
| 2017-07-24 | $34.58 | $34.69 | $34.48 | $34.67 | $31.40 | 537,122 |
| 2017-07-21 | $35.06 | $35.08 | $34.88 | $34.99 | $31.69 | 332,190 |
| 2017-07-20 | $35.07 | $35.22 | $34.99 | $35.20 | $31.88 | 454,063 |
| 2017-07-19 | $35.11 | $35.20 | $35.05 | $35.11 | $31.79 | 298,924 |
| 2017-07-18 | $34.85 | $34.99 | $34.81 | $34.97 | $31.67 | 243,307 |
| 2017-07-17 | $34.93 | $35.18 | $34.90 | $35.04 | $31.73 | 305,780 |
| 2017-07-14 | $34.80 | $35.12 | $34.80 | $35.06 | $31.75 | 253,201 |
| 2017-07-13 | $34.76 | $34.78 | $34.55 | $34.64 | $31.37 | 491,439 |
| 2017-07-12 | $34.20 | $34.48 | $34.14 | $34.34 | $31.10 | 572,364 |
| 2017-07-11 | $33.76 | $33.92 | $33.72 | $33.87 | $30.67 | 357,732 |
| 2017-07-10 | $34.07 | $34.13 | $34.02 | $34.04 | $30.83 | 361,552 |
| 2017-07-07 | $33.85 | $34.28 | $33.85 | $34.23 | $31.00 | 537,422 |
| 2017-07-06 | $34.06 | $34.18 | $33.96 | $34.04 | $30.83 | 321,800 |
| 2017-07-05 | $34.05 | $34.43 | $34.01 | $34.42 | $31.17 | 695,154 |
| 2017-07-03 | $34.66 | $34.86 | $34.64 | $34.64 | $31.37 | 191,132 |
| 2017-06-30 | $34.88 | $34.92 | $34.71 | $34.85 | $31.56 | 248,353 |
| 2017-06-29 | $34.94 | $34.94 | $34.55 | $34.68 | $31.40 | 397,293 |
| 2017-06-28 | $34.92 | $35.15 | $34.88 | $35.11 | $31.79 | 375,851 |
| 2017-06-27 | $34.89 | $34.99 | $34.73 | $34.75 | $31.47 | 465,697 |
| 2017-06-26 | $35.26 | $35.35 | $35.18 | $35.18 | $31.86 | 336,936 |
| 2017-06-23 | $35.50 | $35.50 | $35.13 | $35.18 | $31.86 | 422,029 |
| 2017-06-22 | $35.22 | $35.41 | $35.18 | $35.40 | $32.06 | 469,124 |
| 2017-06-21 | $35.22 | $35.37 | $35.19 | $35.32 | $31.98 | 433,295 |
| 2017-06-20 | $34.99 | $35.09 | $34.92 | $34.94 | $31.64 | 348,780 |
| 2017-06-19 | $35.10 | $35.22 | $35.08 | $35.17 | $31.85 | 450,144 |
| 2017-06-16 | $34.88 | $35.28 | $34.85 | $35.23 | $31.90 | 709,477 |
| 2017-06-15 | $34.26 | $34.63 | $34.25 | $34.62 | $31.35 | 473,993 |
| 2017-06-14 | $34.74 | $34.82 | $34.45 | $34.57 | $31.31 | 455,103 |
| 2017-06-13 | $34.39 | $34.65 | $34.39 | $34.55 | $31.29 | 426,856 |
| 2017-06-12 | $34.33 | $34.56 | $34.13 | $34.26 | $31.02 | 667,693 |
| 2017-06-09 | $34.62 | $34.94 | $34.59 | $34.75 | $31.47 | 615,140 |
| 2017-06-08 | $35.32 | $35.33 | $35.06 | $35.20 | $31.88 | 466,236 |
| 2017-06-07 | $35.79 | $35.82 | $35.47 | $35.62 | $32.26 | 358,703 |
| 2017-06-06 | $35.56 | $35.66 | $35.48 | $35.49 | $32.14 | 231,707 |
| 2017-06-05 | $35.65 | $35.71 | $35.56 | $35.62 | $32.26 | 229,247 |
| 2017-06-02 | $35.59 | $35.73 | $35.59 | $35.71 | $32.34 | 263,113 |
| 2017-06-01 | $35.34 | $35.56 | $35.29 | $35.54 | $32.18 | 346,945 |
| 2017-05-31 | $35.34 | $35.43 | $35.20 | $35.21 | $31.88 | 361,487 |
| 2017-05-30 | $34.89 | $35.13 | $34.89 | $35.10 | $31.79 | 387,713 |
| 2017-05-26 | $34.78 | $34.92 | $34.76 | $34.89 | $31.60 | 467,717 |
| 2017-05-25 | $34.83 | $35.08 | $34.80 | $35.02 | $31.71 | 326,993 |
| 2017-05-24 | $34.76 | $34.92 | $34.72 | $34.88 | $31.59 | 292,833 |
| 2017-05-23 | $34.72 | $34.93 | $34.72 | $34.77 | $31.49 | 305,592 |
| 2017-05-22 | $34.81 | $34.94 | $34.78 | $34.88 | $31.59 | 405,553 |
| 2017-05-19 | $34.73 | $34.78 | $34.63 | $34.73 | $31.45 | 684,368 |
| 2017-05-18 | $34.29 | $34.40 | $34.20 | $34.25 | $31.02 | 350,406 |
| 2017-05-17 | $34.67 | $34.74 | $34.33 | $34.33 | $31.09 | 513,854 |
| 2017-05-16 | $34.55 | $34.82 | $34.49 | $34.53 | $31.27 | 721,765 |
| 2017-05-15 | $34.21 | $34.36 | $34.19 | $34.30 | $31.06 | 331,658 |
| 2017-05-12 | $34.23 | $34.30 | $34.15 | $34.20 | $30.97 | 411,867 |
| 2017-05-11 | $34.04 | $34.08 | $33.90 | $34.03 | $30.82 | 365,599 |
| 2017-05-10 | $33.99 | $34.05 | $33.91 | $34.01 | $30.80 | 312,185 |
| 2017-05-09 | $34.06 | $34.08 | $33.85 | $33.95 | $30.74 | 458,287 |
| 2017-05-08 | $33.98 | $34.01 | $33.69 | $33.75 | $30.56 | 597,774 |
| 2017-05-05 | $33.98 | $34.28 | $33.66 | $34.10 | $30.88 | 1,349,905 |
| 2017-05-04 | $33.24 | $33.24 | $33.05 | $33.11 | $29.98 | 664,664 |
| 2017-05-03 | $33.32 | $33.32 | $33.03 | $33.17 | $30.04 | 458,475 |
| 2017-05-02 | $33.43 | $33.51 | $33.28 | $33.51 | $30.35 | 707,485 |
| 2017-05-01 | $33.25 | $33.26 | $33.14 | $33.19 | $30.06 | 470,396 |
| 2017-04-28 | $33.11 | $33.25 | $33.04 | $33.24 | $30.10 | 418,751 |
| 2017-04-27 | $33.10 | $33.23 | $33.05 | $33.14 | $30.01 | 670,631 |
| 2017-04-26 | $33.00 | $33.07 | $32.89 | $32.97 | $29.86 | 507,070 |
| 2017-04-25 | $32.91 | $32.99 | $32.83 | $32.86 | $29.76 | 446,914 |
| 2017-04-24 | $32.60 | $32.68 | $32.53 | $32.63 | $29.55 | 530,628 |
| 2017-04-21 | $32.03 | $32.10 | $31.96 | $32.04 | $29.01 | 406,448 |
| 2017-04-20 | $31.84 | $32.00 | $31.80 | $31.93 | $28.91 | 568,389 |
| 2017-04-19 | $31.88 | $31.97 | $31.77 | $31.79 | $28.79 | 356,053 |
| 2017-04-18 | $31.90 | $32.02 | $31.84 | $31.98 | $28.96 | 558,802 |
| 2017-04-17 | $31.80 | $32.00 | $31.80 | $31.94 | $28.92 | 300,165 |
| 2017-04-13 | $31.79 | $31.99 | $31.75 | $31.79 | $28.79 | 402,642 |
| 2017-04-12 | $31.86 | $31.94 | $31.79 | $31.86 | $28.85 | 434,911 |
| 2017-04-11 | $31.77 | $31.80 | $31.59 | $31.78 | $28.78 | 647,918 |
| 2017-04-10 | $31.50 | $31.60 | $31.41 | $31.48 | $28.51 | 488,292 |
| 2017-04-07 | $31.05 | $31.18 | $30.98 | $31.10 | $28.16 | 274,693 |
| 2017-04-06 | $31.10 | $31.26 | $31.04 | $31.06 | $28.13 | 445,121 |
| 2017-04-05 | $30.93 | $31.17 | $30.91 | $30.99 | $28.06 | 535,581 |
| 2017-04-04 | $30.94 | $31.03 | $30.85 | $31.02 | $28.09 | 295,124 |
| 2017-04-03 | $30.79 | $31.01 | $30.79 | $30.98 | $28.05 | 362,182 |
| 2017-03-31 | $30.76 | $30.98 | $30.73 | $30.93 | $28.01 | 361,938 |
| 2017-03-30 | $30.89 | $30.95 | $30.79 | $30.88 | $27.96 | 443,855 |
| 2017-03-29 | $30.82 | $31.01 | $30.73 | $30.98 | $28.05 | 388,478 |
| 2017-03-28 | $31.57 | $31.63 | $31.37 | $31.42 | $28.12 | 378,407 |
| 2017-03-27 | $31.74 | $31.80 | $31.61 | $31.71 | $28.38 | 423,022 |
| 2017-03-24 | $31.48 | $31.56 | $31.34 | $31.46 | $28.15 | 491,244 |
| 2017-03-23 | $31.68 | $31.81 | $31.63 | $31.65 | $28.32 | 515,398 |
| 2017-03-22 | $31.12 | $31.37 | $30.97 | $31.28 | $27.99 | 609,840 |
| 2017-03-21 | $31.40 | $31.45 | $31.22 | $31.27 | $27.98 | 552,992 |
| 2017-03-20 | $31.39 | $31.42 | $31.16 | $31.20 | $27.92 | 401,164 |
| 2017-03-17 | $31.07 | $31.32 | $31.02 | $31.23 | $27.95 | 569,712 |
| 2017-03-16 | $30.99 | $31.00 | $30.77 | $30.89 | $27.64 | 616,126 |
| 2017-03-15 | $30.51 | $30.76 | $30.41 | $30.72 | $27.49 | 523,643 |
| 2017-03-14 | $30.62 | $30.69 | $30.35 | $30.42 | $27.22 | 387,573 |
| 2017-03-13 | $30.76 | $30.83 | $30.67 | $30.81 | $27.57 | 435,049 |
| 2017-03-10 | $30.60 | $30.71 | $30.58 | $30.70 | $27.47 | 409,609 |
| 2017-03-09 | $30.51 | $30.62 | $30.41 | $30.58 | $27.37 | 447,652 |
| 2017-03-08 | $30.36 | $30.39 | $30.26 | $30.39 | $27.20 | 372,574 |
| 2017-03-07 | $30.31 | $30.35 | $30.20 | $30.25 | $27.07 | 432,346 |
| 2017-03-06 | $30.49 | $30.50 | $30.35 | $30.44 | $27.24 | 351,720 |
| 2017-03-03 | $30.39 | $30.59 | $30.36 | $30.58 | $27.37 | 482,938 |
| 2017-03-02 | $30.32 | $30.61 | $30.30 | $30.53 | $27.32 | 752,295 |
| 2017-03-01 | $30.50 | $30.71 | $30.44 | $30.67 | $27.45 | 562,190 |
| 2017-02-28 | $30.56 | $30.70 | $30.49 | $30.55 | $27.34 | 506,873 |
| 2017-02-27 | $30.27 | $30.44 | $30.23 | $30.38 | $27.19 | 640,660 |
| 2017-02-24 | $30.58 | $30.71 | $30.57 | $30.70 | $27.47 | 388,353 |
| 2017-02-23 | $30.78 | $30.84 | $30.71 | $30.79 | $27.55 | 426,429 |
| 2017-02-22 | $30.75 | $30.87 | $30.69 | $30.77 | $27.54 | 448,866 |
| 2017-02-21 | $30.52 | $30.89 | $30.44 | $30.88 | $27.63 | 545,396 |
| 2017-02-17 | $30.54 | $30.61 | $30.34 | $30.44 | $27.24 | 491,654 |
| 2017-02-16 | $30.53 | $30.69 | $30.48 | $30.66 | $27.44 | 584,944 |
| 2017-02-15 | $30.17 | $30.65 | $30.16 | $30.62 | $27.40 | 714,517 |
| 2017-02-14 | $30.21 | $30.39 | $30.12 | $30.36 | $27.17 | 651,958 |
| 2017-02-13 | $30.15 | $30.31 | $30.11 | $30.27 | $27.09 | 562,134 |
| 2017-02-10 | $29.96 | $30.28 | $29.95 | $30.19 | $27.02 | 953,125 |
| 2017-02-09 | $29.76 | $30.65 | $29.76 | $30.58 | $27.37 | 1,121,151 |
| 2017-02-08 | $30.94 | $30.95 | $30.49 | $30.62 | $27.40 | 402,751 |
| 2017-02-07 | $30.46 | $30.65 | $30.37 | $30.61 | $27.39 | 270,919 |
| 2017-02-06 | $30.50 | $30.57 | $30.38 | $30.43 | $27.23 | 403,708 |
| 2017-02-03 | $30.71 | $30.83 | $30.70 | $30.78 | $27.54 | 288,135 |
| 2017-02-02 | $30.69 | $30.75 | $30.55 | $30.69 | $27.46 | 308,417 |
| 2017-02-01 | $30.39 | $30.62 | $30.31 | $30.61 | $27.39 | 430,536 |
| 2017-01-31 | $30.19 | $30.44 | $30.16 | $30.38 | $27.19 | 405,582 |
| 2017-01-30 | $30.24 | $30.32 | $30.17 | $30.26 | $27.08 | 409,256 |
| 2017-01-27 | $30.31 | $30.49 | $30.25 | $30.48 | $27.28 | 407,950 |
| 2017-01-26 | $30.02 | $30.04 | $29.82 | $29.90 | $26.76 | 406,711 |
| 2017-01-25 | $30.07 | $30.30 | $30.05 | $30.26 | $27.08 | 556,530 |
| 2017-01-24 | $30.11 | $30.26 | $30.03 | $30.18 | $27.01 | 428,033 |
| 2017-01-23 | $30.20 | $30.33 | $30.14 | $30.31 | $27.12 | 397,711 |
| 2017-01-20 | $30.16 | $30.25 | $30.09 | $30.24 | $27.06 | 407,537 |
| 2017-01-19 | $30.16 | $30.28 | $30.07 | $30.23 | $27.05 | 323,005 |
| 2017-01-18 | $30.51 | $30.55 | $30.34 | $30.37 | $27.18 | 411,647 |
| 2017-01-17 | $30.68 | $30.76 | $30.52 | $30.74 | $27.51 | 649,103 |
| 2017-01-13 | $30.35 | $30.72 | $30.23 | $30.64 | $27.42 | 429,003 |
| 2017-01-12 | $30.11 | $30.30 | $30.09 | $30.23 | $27.05 | 416,008 |
| 2017-01-11 | $30.26 | $30.58 | $30.18 | $30.56 | $27.35 | 794,966 |
| 2017-01-10 | $30.15 | $30.47 | $30.11 | $30.37 | $27.18 | 741,458 |
| 2017-01-09 | $29.98 | $30.13 | $29.96 | $30.09 | $26.93 | 435,875 |
| 2017-01-06 | $30.25 | $30.29 | $30.15 | $30.20 | $27.03 | 401,436 |
| 2017-01-05 | $30.27 | $30.70 | $30.27 | $30.48 | $27.28 | 494,482 |
| 2017-01-04 | $29.85 | $30.12 | $29.85 | $30.09 | $26.93 | 370,945 |
| 2017-01-03 | $30.10 | $30.10 | $29.90 | $29.99 | $26.84 | 500,052 |
| 2016-12-30 | $30.42 | $30.48 | $30.01 | $30.08 | $26.92 | 274,032 |
| 2016-12-29 | $30.01 | $30.06 | $29.91 | $29.96 | $26.81 | 439,544 |
| 2016-12-28 | $29.91 | $30.02 | $29.80 | $29.84 | $26.70 | 235,344 |
| 2016-12-27 | $29.97 | $30.11 | $29.94 | $30.03 | $26.87 | 258,040 |
| 2016-12-23 | $29.91 | $29.94 | $29.78 | $29.91 | $26.77 | 227,627 |
| 2016-12-22 | $29.77 | $29.88 | $29.73 | $29.79 | $26.66 | 285,333 |
| 2016-12-21 | $29.59 | $29.67 | $29.51 | $29.53 | $26.43 | 231,252 |
| 2016-12-20 | $29.65 | $29.72 | $29.55 | $29.66 | $26.54 | 302,286 |
| 2016-12-19 | $29.91 | $29.93 | $29.71 | $29.73 | $26.60 | 1,125,873 |
| 2016-12-16 | $29.65 | $29.84 | $29.64 | $29.80 | $26.67 | 368,531 |
| 2016-12-15 | $29.67 | $29.71 | $29.53 | $29.58 | $26.47 | 382,674 |
| 2016-12-14 | $30.05 | $30.07 | $29.58 | $29.62 | $26.51 | 383,864 |
| 2016-12-13 | $29.87 | $30.12 | $29.87 | $29.94 | $26.79 | 458,249 |
| 2016-12-12 | $29.50 | $29.81 | $29.47 | $29.68 | $26.56 | 482,076 |
| 2016-12-09 | $29.50 | $29.81 | $29.50 | $29.80 | $26.67 | 752,117 |
| 2016-12-08 | $28.68 | $29.44 | $28.62 | $29.16 | $26.09 | 1,096,549 |
| 2016-12-07 | $28.50 | $28.78 | $28.45 | $28.76 | $25.74 | 418,196 |
| 2016-12-06 | $29.00 | $29.04 | $28.74 | $28.87 | $25.84 | 469,528 |
| 2016-12-05 | $28.73 | $28.73 | $28.47 | $28.50 | $25.50 | 330,435 |
| 2016-12-02 | $28.44 | $28.78 | $28.41 | $28.63 | $25.62 | 524,026 |
| 2016-12-01 | $28.33 | $28.42 | $28.02 | $28.07 | $25.12 | 606,619 |
| 2016-11-30 | $28.70 | $28.73 | $28.41 | $28.47 | $25.48 | 502,075 |
| 2016-11-29 | $28.41 | $28.69 | $28.41 | $28.50 | $25.50 | 712,125 |
| 2016-11-28 | $28.12 | $28.36 | $28.06 | $28.27 | $25.30 | 640,316 |
| 2016-11-25 | $28.05 | $28.27 | $27.96 | $28.21 | $25.24 | 206,909 |
| 2016-11-23 | $27.29 | $27.70 | $27.26 | $27.65 | $24.74 | 384,406 |
| 2016-11-22 | $28.00 | $28.01 | $27.44 | $27.64 | $24.73 | 693,009 |
| 2016-11-21 | $27.79 | $27.95 | $27.73 | $27.94 | $25.00 | 371,407 |
| 2016-11-18 | $27.77 | $27.81 | $27.66 | $27.73 | $24.81 | 736,937 |
| 2016-11-17 | $27.52 | $27.87 | $27.48 | $27.82 | $24.90 | 602,363 |
| 2016-11-16 | $27.29 | $27.52 | $27.26 | $27.37 | $24.49 | 550,552 |
| 2016-11-15 | $27.07 | $27.50 | $27.07 | $27.50 | $24.61 | 1,072,256 |
| 2016-11-14 | $27.11 | $27.21 | $26.97 | $27.11 | $24.26 | 1,519,548 |
| 2016-11-11 | $27.58 | $27.69 | $27.43 | $27.51 | $24.62 | 700,287 |
| 2016-11-10 | $27.72 | $27.74 | $27.22 | $27.53 | $24.64 | 1,870,807 |
| 2016-11-09 | $28.65 | $28.72 | $27.99 | $28.59 | $25.58 | 1,309,081 |
| 2016-11-08 | $28.57 | $28.75 | $28.50 | $28.64 | $25.63 | 364,557 |
| 2016-11-07 | $28.81 | $28.88 | $28.64 | $28.75 | $25.73 | 298,893 |
| 2016-11-04 | $28.27 | $28.72 | $28.27 | $28.43 | $25.44 | 479,099 |
| 2016-11-03 | $28.83 | $28.93 | $28.68 | $28.73 | $25.71 | 832,743 |
| 2016-11-02 | $28.91 | $28.94 | $28.57 | $28.62 | $25.61 | 774,087 |
| 2016-11-01 | $28.85 | $29.06 | $28.54 | $28.67 | $25.66 | 815,241 |
| 2016-10-31 | $29.24 | $29.49 | $29.03 | $29.25 | $26.18 | 631,968 |
| 2016-10-28 | $29.88 | $29.95 | $29.71 | $29.71 | $26.59 | 396,813 |
| 2016-10-27 | $29.65 | $29.68 | $29.37 | $29.43 | $26.34 | 376,620 |
| 2016-10-26 | $29.62 | $29.65 | $29.46 | $29.51 | $26.41 | 462,654 |
| 2016-10-25 | $29.96 | $29.96 | $29.81 | $29.85 | $26.71 | 477,003 |
| 2016-10-24 | $30.17 | $30.30 | $30.07 | $30.13 | $26.96 | 306,885 |
| 2016-10-21 | $30.33 | $30.45 | $30.24 | $30.40 | $27.20 | 270,705 |
| 2016-10-20 | $30.49 | $30.79 | $30.46 | $30.71 | $27.48 | 259,593 |
| 2016-10-19 | $30.70 | $30.82 | $30.59 | $30.76 | $27.53 | 571,783 |
| 2016-10-18 | $30.84 | $30.94 | $30.76 | $30.79 | $27.55 | 328,415 |
| 2016-10-17 | $30.29 | $30.40 | $30.21 | $30.32 | $27.13 | 603,838 |
| 2016-10-14 | $30.66 | $30.88 | $30.66 | $30.74 | $27.51 | 1,120,895 |
| 2016-10-13 | $30.17 | $30.74 | $30.10 | $30.62 | $27.40 | 449,143 |
| 2016-10-12 | $30.30 | $30.36 | $30.10 | $30.28 | $27.10 | 498,606 |
| 2016-10-11 | $31.23 | $31.23 | $30.62 | $30.66 | $27.44 | 312,194 |
| 2016-10-10 | $31.16 | $31.43 | $31.16 | $31.29 | $28.00 | 349,360 |
| 2016-10-07 | $31.09 | $31.42 | $31.08 | $31.38 | $28.08 | 375,537 |
| 2016-10-06 | $31.20 | $31.47 | $31.10 | $31.41 | $28.11 | 870,891 |
| 2016-10-05 | $32.53 | $32.61 | $32.41 | $32.44 | $29.03 | 250,169 |
| 2016-10-04 | $33.33 | $33.42 | $32.85 | $32.97 | $29.28 | 557,091 |
| 2016-10-03 | $32.83 | $33.01 | $32.74 | $32.96 | $29.27 | 838,761 |
| 2016-09-30 | $32.65 | $32.86 | $32.60 | $32.78 | $29.11 | 1,410,416 |
| 2016-09-29 | $33.01 | $33.04 | $32.22 | $32.37 | $28.75 | 1,468,269 |
| 2016-09-28 | $33.18 | $33.29 | $32.90 | $33.24 | $29.52 | 196,602 |
| 2016-09-27 | $32.55 | $32.91 | $32.46 | $32.87 | $29.19 | 331,207 |
| 2016-09-26 | $32.72 | $32.75 | $32.59 | $32.65 | $29.00 | 329,329 |
| 2016-09-23 | $33.17 | $33.41 | $33.16 | $33.35 | $29.62 | 249,806 |
| 2016-09-22 | $33.52 | $33.61 | $33.48 | $33.58 | $29.82 | 486,217 |
| 2016-09-21 | $32.69 | $32.85 | $32.41 | $32.83 | $29.16 | 399,800 |
| 2016-09-20 | $32.93 | $32.94 | $32.80 | $32.82 | $29.15 | 223,396 |
| 2016-09-19 | $32.88 | $32.99 | $32.68 | $32.76 | $29.10 | 286,749 |
| 2016-09-16 | $32.78 | $32.80 | $32.61 | $32.73 | $29.07 | 489,869 |
| 2016-09-15 | $32.91 | $33.15 | $32.80 | $33.10 | $29.40 | 370,025 |
| 2016-09-14 | $32.58 | $32.85 | $32.52 | $32.82 | $29.15 | 340,674 |
| 2016-09-13 | $32.69 | $32.77 | $32.43 | $32.51 | $28.87 | 237,480 |
| 2016-09-12 | $32.38 | $33.10 | $32.36 | $33.06 | $29.36 | 346,959 |
| 2016-09-09 | $32.90 | $32.94 | $32.48 | $32.48 | $28.85 | 346,543 |
| 2016-09-08 | $33.13 | $33.21 | $33.03 | $33.07 | $29.37 | 170,790 |
| 2016-09-07 | $33.38 | $33.47 | $33.27 | $33.29 | $29.57 | 282,396 |
| 2016-09-06 | $33.58 | $33.73 | $33.46 | $33.70 | $29.93 | 439,776 |
| 2016-09-02 | $33.58 | $33.62 | $33.43 | $33.47 | $29.73 | 333,386 |
| 2016-09-01 | $32.74 | $32.77 | $32.53 | $32.70 | $29.04 | 260,776 |
| 2016-08-31 | $32.72 | $32.85 | $32.69 | $32.80 | $29.13 | 438,964 |
| 2016-08-30 | $32.88 | $33.08 | $32.76 | $32.81 | $29.14 | 582,487 |
| 2016-08-29 | $32.87 | $33.15 | $32.87 | $33.00 | $29.31 | 322,837 |
| 2016-08-26 | $32.73 | $33.03 | $32.49 | $32.98 | $29.29 | 1,245,460 |
| 2016-08-25 | $32.83 | $32.98 | $32.66 | $32.73 | $29.07 | 256,545 |
| 2016-08-24 | $33.32 | $33.33 | $32.90 | $32.94 | $29.26 | 201,266 |
| 2016-08-23 | $33.40 | $33.57 | $33.28 | $33.29 | $29.57 | 304,328 |
| 2016-08-22 | $33.06 | $33.42 | $33.03 | $33.35 | $29.62 | 255,396 |
| 2016-08-19 | $33.26 | $33.33 | $33.17 | $33.32 | $29.59 | 250,455 |
| 2016-08-18 | $33.50 | $33.63 | $33.45 | $33.56 | $29.81 | 128,097 |
| 2016-08-17 | $33.28 | $33.56 | $33.25 | $33.44 | $29.70 | 306,323 |
| 2016-08-16 | $33.63 | $33.83 | $33.62 | $33.76 | $29.98 | 242,095 |
| 2016-08-15 | $33.63 | $33.91 | $33.63 | $33.81 | $30.03 | 217,394 |
| 2016-08-12 | $33.80 | $33.85 | $33.59 | $33.66 | $29.89 | 217,203 |
| 2016-08-11 | $33.53 | $33.76 | $33.39 | $33.70 | $29.93 | 259,421 |
| 2016-08-10 | $33.19 | $33.35 | $33.14 | $33.28 | $29.56 | 348,621 |
| 2016-08-09 | $33.25 | $33.71 | $33.25 | $33.62 | $29.86 | 265,245 |
| 2016-08-08 | $33.26 | $33.47 | $33.26 | $33.45 | $29.71 | 278,285 |
| 2016-08-05 | $33.39 | $33.51 | $33.36 | $33.48 | $29.73 | 205,788 |
| 2016-08-04 | $33.11 | $33.37 | $33.11 | $33.34 | $29.61 | 284,405 |
| 2016-08-03 | $33.22 | $33.36 | $33.13 | $33.20 | $29.49 | 281,799 |
| 2016-08-02 | $33.49 | $33.52 | $33.34 | $33.48 | $29.73 | 898,811 |
| 2016-08-01 | $33.41 | $33.46 | $33.11 | $33.18 | $29.47 | 594,535 |
| 2016-07-29 | $33.13 | $33.53 | $32.94 | $33.29 | $29.57 | 602,605 |
| 2016-07-28 | $33.05 | $33.29 | $32.65 | $32.65 | $29.00 | 1,314,274 |
| 2016-07-27 | $34.44 | $34.62 | $34.36 | $34.60 | $30.73 | 344,789 |
| 2016-07-26 | $34.59 | $34.75 | $34.34 | $34.52 | $30.66 | 308,555 |
| 2016-07-25 | $34.48 | $34.63 | $34.40 | $34.54 | $30.68 | 444,184 |
| 2016-07-22 | $34.54 | $34.58 | $34.28 | $34.44 | $30.59 | 518,843 |
| 2016-07-21 | $34.72 | $34.86 | $34.55 | $34.65 | $30.77 | 200,959 |
| 2016-07-20 | $34.72 | $34.97 | $34.66 | $34.84 | $30.94 | 622,903 |
| 2016-07-19 | $34.36 | $34.51 | $34.30 | $34.51 | $30.65 | 484,184 |
| 2016-07-18 | $34.84 | $34.96 | $34.78 | $34.85 | $30.95 | 300,640 |
| 2016-07-15 | $35.00 | $35.03 | $34.65 | $34.75 | $30.86 | 399,102 |
| 2016-07-14 | $35.09 | $35.11 | $34.95 | $35.06 | $31.14 | 346,042 |
| 2016-07-13 | $35.30 | $35.30 | $34.68 | $34.69 | $30.81 | 484,891 |
| 2016-07-12 | $34.52 | $34.87 | $34.44 | $34.81 | $30.92 | 605,809 |
| 2016-07-11 | $34.31 | $34.39 | $34.16 | $34.29 | $30.45 | 399,764 |
| 2016-07-08 | $34.23 | $34.48 | $34.13 | $34.44 | $30.59 | 231,700 |
| 2016-07-07 | $34.38 | $34.41 | $33.95 | $34.07 | $30.26 | 222,782 |
| 2016-07-06 | $33.81 | $34.16 | $33.73 | $34.16 | $30.34 | 296,548 |
| 2016-07-05 | $34.08 | $34.31 | $34.07 | $34.23 | $30.40 | 363,322 |
| 2016-07-01 | $34.44 | $34.61 | $34.29 | $34.56 | $30.69 | 359,005 |
| 2016-06-30 | $33.68 | $34.32 | $33.62 | $34.32 | $30.48 | 433,229 |
| 2016-06-29 | $33.48 | $33.87 | $33.31 | $33.60 | $29.84 | 598,221 |
| 2016-06-28 | $32.44 | $32.70 | $32.23 | $32.63 | $28.98 | 545,606 |
| 2016-06-27 | $31.62 | $31.73 | $31.15 | $31.43 | $27.91 | 831,349 |
| 2016-06-24 | $32.90 | $33.75 | $32.62 | $32.62 | $28.97 | 1,009,510 |
| 2016-06-23 | $34.75 | $34.81 | $34.25 | $34.65 | $30.77 | 493,297 |
| 2016-06-22 | $34.19 | $34.64 | $34.19 | $34.27 | $30.44 | 427,727 |
| 2016-06-21 | $34.04 | $34.26 | $33.83 | $34.06 | $30.25 | 435,277 |
| 2016-06-20 | $34.24 | $34.25 | $33.86 | $33.86 | $30.07 | 719,454 |
| 2016-06-17 | $32.57 | $32.59 | $32.23 | $32.48 | $28.85 | 545,238 |
| 2016-06-16 | $31.85 | $32.35 | $31.58 | $32.34 | $28.72 | 591,357 |
| 2016-06-15 | $32.44 | $32.50 | $32.12 | $32.14 | $28.54 | 235,823 |
| 2016-06-14 | $32.35 | $32.43 | $32.02 | $32.16 | $28.56 | 450,302 |
| 2016-06-13 | $32.84 | $33.17 | $32.72 | $32.78 | $29.11 | 281,443 |
| 2016-06-10 | $33.09 | $33.19 | $32.87 | $33.07 | $29.37 | 594,531 |
| 2016-06-09 | $34.01 | $34.34 | $33.98 | $34.19 | $30.37 | 448,754 |
| 2016-06-08 | $34.33 | $34.43 | $34.23 | $34.35 | $30.51 | 380,696 |
| 2016-06-07 | $34.61 | $34.67 | $34.46 | $34.47 | $30.61 | 272,127 |
| 2016-06-06 | $34.69 | $34.94 | $34.64 | $34.72 | $30.84 | 339,785 |
| 2016-06-03 | $34.86 | $34.91 | $34.52 | $34.86 | $30.96 | 651,427 |
| 2016-06-02 | $34.22 | $34.61 | $34.17 | $34.59 | $30.72 | 456,238 |
| 2016-06-01 | $34.04 | $34.46 | $34.04 | $34.42 | $30.57 | 300,904 |
| 2016-05-31 | $34.85 | $34.88 | $34.29 | $34.41 | $30.56 | 277,996 |
| 2016-05-27 | $34.70 | $34.89 | $34.70 | $34.78 | $30.89 | 189,427 |
| 2016-05-26 | $34.80 | $34.91 | $34.69 | $34.72 | $30.84 | 317,395 |
| 2016-05-25 | $35.38 | $35.38 | $34.95 | $34.97 | $31.06 | 560,203 |
| 2016-05-24 | $34.55 | $34.80 | $34.53 | $34.66 | $30.78 | 615,940 |
| 2016-05-23 | $34.03 | $34.10 | $33.89 | $33.91 | $30.12 | 231,442 |
| 2016-05-20 | $33.85 | $34.06 | $33.76 | $33.82 | $30.04 | 313,074 |
| 2016-05-19 | $33.69 | $33.70 | $33.32 | $33.57 | $29.81 | 312,213 |
| 2016-05-18 | $33.54 | $33.90 | $33.44 | $33.71 | $29.94 | 1,122,424 |
| 2016-05-17 | $33.81 | $33.94 | $33.52 | $33.58 | $29.82 | 336,906 |
| 2016-05-16 | $33.67 | $33.99 | $33.65 | $33.92 | $30.13 | 463,314 |
| 2016-05-13 | $33.83 | $34.00 | $33.67 | $33.68 | $29.91 | 386,289 |
| 2016-05-12 | $34.07 | $34.08 | $33.64 | $33.91 | $30.12 | 512,181 |
| 2016-05-11 | $33.92 | $34.09 | $33.84 | $33.85 | $30.06 | 195,869 |
| 2016-05-10 | $33.93 | $33.97 | $33.81 | $33.96 | $30.16 | 121,895 |
| 2016-05-09 | $33.84 | $34.17 | $33.81 | $34.04 | $30.23 | 371,812 |
| 2016-05-06 | $33.19 | $33.48 | $33.17 | $33.41 | $29.67 | 302,242 |
| 2016-05-05 | $33.06 | $33.43 | $33.06 | $33.29 | $29.57 | 643,460 |
| 2016-05-04 | $34.03 | $34.12 | $33.87 | $34.09 | $30.28 | 361,842 |
| 2016-05-03 | $34.49 | $34.67 | $34.36 | $34.42 | $30.57 | 1,047,168 |
| 2016-05-02 | $34.44 | $34.61 | $34.37 | $34.61 | $30.74 | 217,936 |
| 2016-04-29 | $34.33 | $34.39 | $34.06 | $34.33 | $30.49 | 369,008 |
| 2016-04-28 | $34.33 | $34.65 | $34.26 | $34.38 | $30.53 | 448,589 |
| 2016-04-27 | $34.02 | $34.08 | $33.84 | $33.99 | $30.19 | 232,886 |
| 2016-04-26 | $33.75 | $33.89 | $33.67 | $33.81 | $30.03 | 286,053 |
| 2016-04-25 | $33.53 | $33.82 | $33.53 | $33.82 | $30.04 | 511,629 |
| 2016-04-22 | $33.21 | $33.25 | $32.74 | $33.06 | $29.36 | 491,759 |
| 2016-04-21 | $33.25 | $33.56 | $33.22 | $33.48 | $29.73 | 346,175 |
| 2016-04-20 | $33.74 | $33.88 | $33.67 | $33.73 | $29.96 | 409,810 |
| 2016-04-19 | $34.98 | $34.99 | $34.64 | $34.79 | $30.55 | 288,711 |
| 2016-04-18 | $34.54 | $34.85 | $34.52 | $34.79 | $30.55 | 286,913 |
| 2016-04-15 | $34.50 | $34.65 | $34.42 | $34.62 | $30.40 | 301,469 |
| 2016-04-14 | $34.20 | $34.46 | $34.11 | $34.41 | $30.22 | 232,784 |
| 2016-04-13 | $33.85 | $34.09 | $33.82 | $34.01 | $29.87 | 191,302 |
| 2016-04-12 | $33.51 | $33.80 | $33.32 | $33.73 | $29.62 | 145,389 |
| 2016-04-11 | $33.68 | $33.78 | $33.43 | $33.43 | $29.36 | 165,154 |
| 2016-04-08 | $33.65 | $33.65 | $33.46 | $33.58 | $29.49 | 135,436 |
| 2016-04-07 | $33.45 | $33.67 | $33.37 | $33.47 | $29.39 | 254,731 |
| 2016-04-06 | $33.08 | $33.62 | $33.08 | $33.60 | $29.51 | 196,574 |
| 2016-04-05 | $33.17 | $33.30 | $33.08 | $33.13 | $29.10 | 283,571 |
| 2016-04-04 | $33.98 | $33.99 | $33.64 | $33.70 | $29.60 | 336,115 |
| 2016-04-01 | $33.22 | $33.67 | $33.21 | $33.61 | $29.52 | 148,363 |
| 2016-03-31 | $33.49 | $33.54 | $33.29 | $33.32 | $29.26 | 150,548 |
| 2016-03-30 | $33.47 | $33.61 | $33.40 | $33.50 | $29.42 | 158,771 |
| 2016-03-29 | $32.62 | $33.22 | $32.50 | $33.13 | $29.10 | 219,779 |
| 2016-03-28 | $32.41 | $32.56 | $32.33 | $32.47 | $28.52 | 136,225 |
| 2016-03-24 | $32.18 | $32.36 | $32.10 | $32.32 | $28.38 | 287,183 |
| 2016-03-23 | $32.37 | $32.47 | $32.17 | $32.26 | $28.33 | 468,306 |
| 2016-03-22 | $32.08 | $32.62 | $32.07 | $32.48 | $28.53 | 303,368 |
| 2016-03-21 | $32.44 | $32.63 | $32.40 | $32.55 | $28.59 | 313,348 |
| 2016-03-18 | $32.53 | $32.92 | $32.50 | $32.82 | $28.82 | 363,609 |
| 2016-03-17 | $32.51 | $32.76 | $32.45 | $32.67 | $28.69 | 377,570 |
| 2016-03-16 | $31.93 | $32.34 | $31.85 | $32.29 | $28.36 | 248,018 |
| 2016-03-15 | $32.21 | $32.23 | $32.06 | $32.14 | $28.23 | 652,753 |
| 2016-03-14 | $32.64 | $32.70 | $32.54 | $32.66 | $28.68 | 368,314 |
| 2016-03-11 | $32.29 | $32.71 | $32.25 | $32.63 | $28.66 | 357,236 |
| 2016-03-10 | $32.32 | $32.48 | $31.82 | $32.14 | $28.23 | 462,512 |
| 2016-03-09 | $32.46 | $32.60 | $32.36 | $32.44 | $28.49 | 561,643 |
| 2016-03-08 | $32.78 | $32.84 | $32.48 | $32.62 | $28.65 | 233,986 |
| 2016-03-07 | $32.54 | $32.88 | $32.46 | $32.79 | $28.80 | 315,619 |
| 2016-03-04 | $32.65 | $33.12 | $32.62 | $32.96 | $28.95 | 442,569 |
| 2016-03-03 | $32.83 | $33.00 | $32.56 | $32.99 | $28.97 | 438,802 |
| 2016-03-02 | $32.95 | $33.34 | $32.86 | $33.30 | $29.25 | 341,907 |
| 2016-03-01 | $33.05 | $33.38 | $32.88 | $33.31 | $29.25 | 278,200 |
| 2016-02-29 | $32.66 | $32.92 | $32.50 | $32.64 | $28.67 | 205,310 |
| 2016-02-26 | $32.93 | $33.01 | $32.80 | $32.81 | $28.82 | 213,255 |
| 2016-02-25 | $33.01 | $33.24 | $32.82 | $33.24 | $29.19 | 536,796 |
| 2016-02-24 | $32.04 | $32.65 | $31.95 | $32.55 | $28.59 | 403,222 |
| 2016-02-23 | $32.75 | $32.92 | $32.55 | $32.57 | $28.60 | 169,900 |
| 2016-02-22 | $32.85 | $33.18 | $32.82 | $33.05 | $29.03 | 225,395 |
| 2016-02-19 | $32.95 | $33.35 | $32.86 | $33.23 | $29.18 | 572,779 |
| 2016-02-18 | $33.05 | $33.31 | $33.02 | $33.04 | $29.02 | 419,424 |
| 2016-02-17 | $32.94 | $33.03 | $32.69 | $32.94 | $28.93 | 555,582 |
| 2016-02-16 | $31.93 | $32.13 | $31.72 | $31.98 | $28.09 | 966,532 |
| 2016-02-12 | $30.93 | $31.18 | $30.80 | $31.17 | $27.37 | 559,462 |
| 2016-02-11 | $30.93 | $30.98 | $30.36 | $30.55 | $26.83 | 507,562 |
| 2016-02-10 | $31.70 | $31.86 | $31.42 | $31.48 | $27.65 | 818,957 |
| 2016-02-09 | $30.23 | $31.29 | $30.23 | $31.18 | $27.38 | 1,184,504 |
| 2016-02-08 | $31.06 | $31.09 | $30.57 | $30.88 | $27.12 | 437,297 |
| 2016-02-05 | $32.37 | $32.43 | $31.83 | $31.96 | $28.07 | 292,812 |
| 2016-02-04 | $32.49 | $32.65 | $32.15 | $32.44 | $28.49 | 440,306 |
| 2016-02-03 | $33.20 | $33.22 | $32.71 | $33.08 | $29.05 | 446,587 |
| 2016-02-02 | $32.98 | $33.08 | $32.82 | $32.99 | $28.97 | 461,627 |
| 2016-02-01 | $33.00 | $33.81 | $32.92 | $33.66 | $29.56 | 554,588 |
| 2016-01-29 | $32.87 | $33.56 | $32.85 | $33.56 | $29.47 | 576,355 |
| 2016-01-28 | $33.05 | $33.14 | $32.60 | $32.95 | $28.94 | 369,229 |
| 2016-01-27 | $33.42 | $33.59 | $33.04 | $33.24 | $29.19 | 488,166 |
| 2016-01-26 | $32.85 | $33.24 | $32.72 | $33.21 | $29.17 | 428,004 |
| 2016-01-25 | $32.40 | $32.74 | $32.35 | $32.40 | $28.46 | 332,394 |
| 2016-01-22 | $32.43 | $32.90 | $32.31 | $32.86 | $28.86 | 850,068 |
| 2016-01-21 | $31.09 | $31.85 | $30.88 | $31.61 | $27.76 | 380,259 |
| 2016-01-20 | $31.19 | $31.67 | $30.59 | $31.47 | $27.64 | 364,127 |
| 2016-01-19 | $31.90 | $31.98 | $31.30 | $31.53 | $27.69 | 426,312 |
| 2016-01-15 | $31.76 | $32.04 | $31.41 | $31.85 | $27.97 | 506,863 |
| 2016-01-14 | $32.66 | $33.12 | $32.39 | $32.99 | $28.97 | 362,119 |
| 2016-01-13 | $33.43 | $33.56 | $32.74 | $32.80 | $28.81 | 256,049 |
| 2016-01-12 | $33.85 | $33.87 | $33.42 | $33.77 | $29.66 | 263,515 |
| 2016-01-11 | $33.61 | $33.66 | $33.15 | $33.40 | $29.33 | 281,566 |
| 2016-01-08 | $34.10 | $34.26 | $33.55 | $33.59 | $29.50 | 217,365 |
| 2016-01-07 | $34.00 | $34.27 | $33.85 | $33.93 | $29.80 | 263,476 |
| 2016-01-06 | $34.19 | $34.62 | $34.19 | $34.49 | $30.29 | 278,211 |
| 2016-01-05 | $34.64 | $34.85 | $34.48 | $34.76 | $30.53 | 372,034 |
| 2016-01-04 | $34.77 | $34.83 | $34.24 | $34.80 | $30.56 | 379,646 |
| 2015-12-31 | $35.78 | $35.85 | $35.59 | $35.60 | $31.27 | 126,161 |
| 2015-12-30 | $35.81 | $36.11 | $35.72 | $35.88 | $31.51 | 198,543 |
| 2015-12-29 | $35.61 | $35.94 | $35.51 | $35.87 | $31.50 | 203,099 |
| 2015-12-28 | $35.00 | $35.21 | $34.87 | $35.21 | $30.92 | 179,909 |
| 2015-12-24 | $34.99 | $35.25 | $34.93 | $35.16 | $30.88 | 105,512 |
| 2015-12-23 | $34.51 | $35.07 | $34.50 | $35.02 | $30.76 | 171,159 |
| 2015-12-22 | $34.13 | $34.64 | $34.08 | $34.62 | $30.40 | 228,908 |
| 2015-12-21 | $34.19 | $34.52 | $34.02 | $34.25 | $30.08 | 545,760 |
| 2015-12-18 | $33.15 | $35.42 | $33.08 | $34.95 | $30.69 | 3,239,160 |
| 2015-12-17 | $33.88 | $33.88 | $33.28 | $33.46 | $29.39 | 761,168 |
| 2015-12-16 | $32.82 | $33.04 | $32.59 | $32.95 | $28.94 | 490,112 |
| 2015-12-15 | $32.99 | $33.02 | $32.66 | $32.75 | $28.76 | 337,359 |
| 2015-12-14 | $32.45 | $32.55 | $32.14 | $32.48 | $28.53 | 272,676 |
| 2015-12-11 | $33.00 | $33.05 | $32.56 | $32.67 | $28.69 | 232,177 |
| 2015-12-10 | $33.06 | $33.19 | $32.91 | $32.94 | $28.93 | 222,611 |
| 2015-12-09 | $33.08 | $33.35 | $32.88 | $33.03 | $29.01 | 259,017 |
| 2015-12-08 | $33.26 | $33.49 | $33.15 | $33.26 | $29.21 | 334,017 |
| 2015-12-07 | $33.79 | $34.00 | $33.63 | $33.80 | $29.68 | 554,835 |
| 2015-12-04 | $33.41 | $33.89 | $33.40 | $33.87 | $29.75 | 333,110 |
| 2015-12-03 | $34.04 | $34.06 | $33.24 | $33.34 | $29.28 | 455,987 |
| 2015-12-02 | $34.23 | $34.36 | $33.85 | $34.00 | $29.86 | 382,466 |
| 2015-12-01 | $34.49 | $34.52 | $33.95 | $34.14 | $29.98 | 274,405 |
| 2015-11-30 | $33.77 | $34.06 | $33.68 | $33.90 | $29.77 | 404,259 |
| 2015-11-27 | $33.91 | $33.98 | $33.77 | $33.77 | $29.66 | 92,171 |
| 2015-11-25 | $33.91 | $33.97 | $33.80 | $33.89 | $29.76 | 230,751 |
| 2015-11-24 | $33.21 | $33.62 | $33.20 | $33.56 | $29.47 | 243,661 |
| 2015-11-23 | $33.83 | $34.06 | $33.62 | $33.69 | $29.59 | 153,858 |
| 2015-11-20 | $34.14 | $34.29 | $33.81 | $33.83 | $29.71 | 275,186 |
| 2015-11-19 | $34.42 | $34.56 | $34.31 | $34.38 | $30.19 | 412,005 |
| 2015-11-18 | $33.73 | $34.08 | $33.59 | $34.06 | $29.91 | 398,664 |
| 2015-11-17 | $33.41 | $33.65 | $33.32 | $33.57 | $29.48 | 538,086 |
| 2015-11-16 | $32.58 | $33.06 | $32.58 | $33.06 | $29.03 | 177,744 |
| 2015-11-13 | $32.72 | $32.91 | $32.70 | $32.74 | $28.75 | 193,561 |
| 2015-11-12 | $33.15 | $33.24 | $32.85 | $32.85 | $28.85 | 158,730 |
| 2015-11-11 | $33.32 | $33.63 | $33.26 | $33.43 | $29.36 | 214,541 |
| 2015-11-10 | $33.10 | $33.18 | $32.96 | $33.15 | $29.11 | 228,956 |
| 2015-11-09 | $33.08 | $33.32 | $33.05 | $33.23 | $29.18 | 567,890 |
| 2015-11-06 | $33.87 | $33.89 | $33.48 | $33.75 | $29.64 | 265,043 |
| 2015-11-05 | $33.95 | $34.03 | $33.63 | $33.73 | $29.62 | 305,250 |
| 2015-11-04 | $34.57 | $34.57 | $33.97 | $34.11 | $29.96 | 280,237 |
| 2015-11-03 | $34.08 | $34.33 | $33.95 | $34.27 | $30.10 | 268,909 |
| 2015-11-02 | $34.26 | $34.43 | $34.08 | $34.38 | $30.19 | 291,698 |
| 2015-10-30 | $33.84 | $34.43 | $33.75 | $34.12 | $29.97 | 489,761 |
| 2015-10-29 | $33.35 | $33.66 | $33.19 | $33.57 | $29.48 | 672,617 |
| 2015-10-28 | $35.12 | $35.42 | $34.98 | $35.35 | $31.05 | 325,148 |
| 2015-10-27 | $35.40 | $35.43 | $34.84 | $34.88 | $30.63 | 378,163 |
| 2015-10-26 | $35.46 | $35.60 | $35.32 | $35.49 | $31.17 | 242,496 |
| 2015-10-23 | $35.14 | $35.37 | $35.06 | $35.19 | $30.91 | 320,692 |
| 2015-10-22 | $34.99 | $35.24 | $34.79 | $35.09 | $30.82 | 259,323 |
| 2015-10-21 | $35.57 | $35.60 | $35.07 | $35.18 | $30.90 | 221,429 |
| 2015-10-20 | $35.60 | $35.73 | $35.48 | $35.52 | $31.20 | 139,480 |
| 2015-10-19 | $35.59 | $35.85 | $35.55 | $35.76 | $31.41 | 108,115 |
| 2015-10-16 | $35.38 | $35.81 | $35.38 | $35.78 | $31.42 | 302,936 |
| 2015-10-15 | $34.94 | $35.41 | $34.89 | $35.41 | $31.10 | 179,129 |
| 2015-10-14 | $34.67 | $34.96 | $34.67 | $34.72 | $30.49 | 232,523 |
| 2015-10-13 | $34.29 | $34.75 | $34.25 | $34.30 | $30.12 | 154,582 |
| 2015-10-12 | $34.38 | $34.76 | $34.35 | $34.74 | $30.51 | 332,614 |
| 2015-10-09 | $34.69 | $34.80 | $34.51 | $34.67 | $30.45 | 441,574 |
| 2015-10-08 | $34.49 | $35.11 | $34.43 | $35.10 | $30.83 | 179,589 |
| 2015-10-07 | $34.49 | $34.69 | $34.15 | $34.52 | $30.32 | 393,994 |
| 2015-10-06 | $35.61 | $35.76 | $35.27 | $35.29 | $30.78 | 334,252 |
| 2015-10-05 | $35.59 | $35.81 | $35.52 | $35.81 | $31.24 | 201,150 |
| 2015-10-02 | $34.72 | $35.30 | $34.28 | $35.28 | $30.77 | 288,672 |
| 2015-10-01 | $35.12 | $35.20 | $34.68 | $35.02 | $30.55 | 252,853 |
| 2015-09-30 | $35.03 | $35.18 | $34.68 | $35.00 | $30.53 | 336,669 |
| 2015-09-29 | $34.04 | $34.30 | $33.91 | $34.13 | $29.77 | 332,786 |
| 2015-09-28 | $35.44 | $35.46 | $34.29 | $34.42 | $30.02 | 399,173 |
| 2015-09-25 | $35.97 | $36.09 | $35.23 | $35.41 | $30.89 | 232,358 |
| 2015-09-24 | $35.64 | $35.90 | $35.38 | $35.77 | $31.20 | 224,677 |
| 2015-09-23 | $35.87 | $36.07 | $35.66 | $35.83 | $31.25 | 259,685 |
| 2015-09-22 | $36.02 | $36.06 | $35.56 | $35.75 | $31.18 | 317,956 |
| 2015-09-21 | $36.20 | $36.73 | $35.87 | $36.16 | $31.54 | 707,129 |
| 2015-09-18 | $35.79 | $36.07 | $35.56 | $35.65 | $31.10 | 374,530 |
| 2015-09-17 | $36.11 | $36.44 | $35.68 | $36.13 | $31.52 | 987,466 |
| 2015-09-16 | $36.16 | $36.35 | $36.03 | $36.32 | $31.68 | 206,697 |
| 2015-09-15 | $35.67 | $35.82 | $35.52 | $35.60 | $31.05 | 552,956 |
| 2015-09-14 | $35.70 | $35.73 | $35.49 | $35.70 | $31.14 | 240,397 |
| 2015-09-11 | $35.86 | $36.22 | $35.75 | $36.15 | $31.53 | 228,863 |
| 2015-09-10 | $36.14 | $36.50 | $36.01 | $36.30 | $31.66 | 265,239 |
| 2015-09-09 | $36.61 | $36.74 | $35.97 | $36.03 | $31.43 | 193,779 |
| 2015-09-08 | $36.24 | $36.27 | $35.89 | $36.25 | $31.62 | 256,035 |