Synovus Financial Corp (SNV) Exchange: NYSE
Data as of April 24, 2024
$36.82 ($0.19) 0.52%
Synovus Financial Corp - Daily Information
Click for more stock information on Synovus Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $36.42 |
| Previous Close | $36.82 |
| High | $37.01 |
| Low | $36.26 |
| Adjusted Open | $36.42 |
| Previous Adjusted Close | $36.82 |
| Adjusted High | $37.01 |
| Adjusted Low | $36.26 |
About Synovus Financial Corp (SNV)
Synovus Financial Corp (SNV) is a financial services company headquartered in Columbus, Georgia, with approximately $50 billion in assets. The company provides an array of services including retail and commercial banking, correspondent banking, capital markets, and investment services. Synovus operates through its affiliated banks, providing services in Georgia, Alabama, South Carolina, Florida, and Tennessee. Founded in 1888, Synovus has grown to become one of the leading financial services companies in the Southeast. Synovus has achieved consistent success through its disciplined focus on its core goals of emphasizing customer satisfaction, building strong relationships, and providing quality products and services.
Invest in Synovus Financial Corp (SNV)
Historical Stock Data for Synovus Financial Corp (SNV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $36.42 | $37.01 | $36.26 | $36.82 | $36.82 | 1,388,356 |
| 2024-04-23 | $35.64 | $36.85 | $35.51 | $36.63 | $36.63 | 1,817,286 |
| 2024-04-22 | $34.94 | $35.71 | $34.66 | $35.68 | $35.68 | 1,804,605 |
| 2024-04-19 | $33.65 | $35.21 | $33.44 | $34.91 | $34.91 | 2,607,236 |
| 2024-04-18 | $33.85 | $34.90 | $33.50 | $33.90 | $33.90 | 5,773,148 |
| 2024-04-17 | $37.00 | $37.22 | $36.22 | $36.62 | $36.62 | 1,809,445 |
| 2024-04-16 | $36.51 | $36.74 | $35.95 | $36.63 | $36.63 | 1,690,941 |
| 2024-04-15 | $37.19 | $37.80 | $36.35 | $36.76 | $36.76 | 1,009,365 |
| 2024-04-12 | $36.52 | $36.95 | $36.36 | $36.83 | $36.83 | 977,558 |
| 2024-04-11 | $37.36 | $37.42 | $36.57 | $37.18 | $37.18 | 911,844 |
| 2024-04-10 | $38.45 | $38.45 | $36.95 | $37.16 | $37.16 | 1,190,235 |
| 2024-04-09 | $39.25 | $39.46 | $38.90 | $39.19 | $39.19 | 1,203,125 |
| 2024-04-08 | $38.45 | $39.15 | $38.22 | $39.03 | $39.03 | 641,312 |
| 2024-04-05 | $37.67 | $38.43 | $37.57 | $38.25 | $38.25 | 1,563,632 |
| 2024-04-04 | $38.84 | $38.87 | $37.79 | $37.92 | $37.92 | 1,421,661 |
| 2024-04-03 | $38.01 | $38.50 | $37.78 | $38.00 | $38.00 | 1,076,014 |
| 2024-04-02 | $38.86 | $38.89 | $38.01 | $38.08 | $38.08 | 1,389,389 |
| 2024-04-01 | $40.21 | $40.21 | $39.06 | $39.23 | $39.23 | 1,091,192 |
| 2024-03-28 | $39.88 | $40.32 | $39.56 | $40.06 | $40.06 | 925,178 |
| 2024-03-27 | $38.69 | $39.83 | $38.69 | $39.82 | $39.82 | 989,500 |
| 2024-03-26 | $39.04 | $39.10 | $38.49 | $38.50 | $38.50 | 1,273,833 |
| 2024-03-25 | $38.57 | $39.09 | $38.57 | $38.75 | $38.75 | 541,816 |
| 2024-03-22 | $39.52 | $39.60 | $38.50 | $38.57 | $38.57 | 996,759 |
| 2024-03-21 | $38.86 | $40.02 | $38.86 | $39.41 | $39.41 | 1,188,825 |
| 2024-03-20 | $37.53 | $38.99 | $37.47 | $38.60 | $38.60 | 1,658,672 |
| 2024-03-19 | $37.74 | $38.21 | $37.62 | $38.00 | $37.63 | 1,123,914 |
| 2024-03-18 | $37.98 | $38.23 | $37.75 | $37.90 | $37.53 | 1,653,610 |
| 2024-03-15 | $37.84 | $38.74 | $37.74 | $37.86 | $37.49 | 4,498,801 |
| 2024-03-14 | $38.83 | $39.08 | $37.92 | $38.08 | $37.71 | 1,204,793 |
| 2024-03-13 | $39.09 | $39.58 | $38.86 | $39.01 | $38.63 | 1,287,409 |
| 2024-03-12 | $39.50 | $39.64 | $38.91 | $39.14 | $38.76 | 880,958 |
| 2024-03-11 | $39.48 | $39.80 | $39.28 | $39.51 | $39.12 | 1,219,685 |
| 2024-03-08 | $40.08 | $40.40 | $39.61 | $39.64 | $39.25 | 1,402,149 |
| 2024-03-07 | $40.15 | $40.63 | $39.59 | $39.72 | $39.72 | 1,107,524 |
| 2024-03-06 | $39.86 | $40.32 | $38.89 | $39.74 | $39.74 | 1,420,009 |
| 2024-03-05 | $38.19 | $40.30 | $38.19 | $39.97 | $39.97 | 1,723,690 |
| 2024-03-04 | $38.44 | $39.01 | $38.17 | $38.35 | $38.35 | 1,268,259 |
| 2024-03-01 | $37.57 | $37.99 | $36.78 | $37.94 | $37.94 | 1,091,902 |
| 2024-02-29 | $37.80 | $38.64 | $37.60 | $37.94 | $37.94 | 1,370,261 |
| 2024-02-28 | $37.22 | $37.63 | $37.14 | $37.16 | $37.16 | 817,558 |
| 2024-02-27 | $37.55 | $37.98 | $37.24 | $37.56 | $37.56 | 842,362 |
| 2024-02-26 | $36.89 | $37.64 | $36.76 | $37.26 | $37.26 | 1,576,973 |
| 2024-02-23 | $37.15 | $37.43 | $36.82 | $37.09 | $37.09 | 788,120 |
| 2024-02-22 | $37.11 | $37.75 | $36.90 | $37.20 | $37.20 | 921,194 |
| 2024-02-21 | $36.73 | $37.09 | $36.30 | $37.04 | $37.04 | 1,411,224 |
| 2024-02-20 | $36.14 | $37.36 | $36.14 | $37.10 | $37.10 | 1,670,828 |
| 2024-02-16 | $36.14 | $37.14 | $35.99 | $36.70 | $36.70 | 1,426,890 |
| 2024-02-15 | $36.40 | $37.33 | $36.40 | $36.72 | $36.72 | 1,648,816 |
| 2024-02-14 | $35.81 | $36.19 | $35.39 | $36.15 | $36.15 | 1,356,647 |
| 2024-02-13 | $35.79 | $36.01 | $34.56 | $35.30 | $35.30 | 1,992,476 |
| 2024-02-12 | $35.91 | $37.49 | $35.91 | $37.07 | $37.07 | 1,480,978 |
| 2024-02-09 | $35.27 | $36.00 | $34.88 | $35.97 | $35.97 | 1,161,232 |
| 2024-02-08 | $34.97 | $35.44 | $34.89 | $35.33 | $35.33 | 694,847 |
| 2024-02-07 | $35.51 | $35.64 | $34.29 | $35.24 | $35.24 | 1,364,894 |
| 2024-02-06 | $35.48 | $36.00 | $35.14 | $35.35 | $35.35 | 1,351,148 |
| 2024-02-05 | $35.89 | $35.89 | $35.20 | $35.51 | $35.51 | 1,428,106 |
| 2024-02-02 | $35.03 | $36.45 | $35.03 | $36.30 | $36.30 | 1,855,255 |
| 2024-02-01 | $37.84 | $37.93 | $34.87 | $36.00 | $36.00 | 3,075,756 |
| 2024-01-31 | $38.00 | $38.83 | $37.59 | $37.66 | $37.66 | 1,679,941 |
| 2024-01-30 | $39.48 | $39.84 | $39.36 | $39.38 | $39.38 | 1,395,337 |
| 2024-01-29 | $38.83 | $39.64 | $38.40 | $39.61 | $39.61 | 1,374,418 |
| 2024-01-26 | $39.00 | $39.47 | $38.69 | $38.79 | $38.79 | 1,326,523 |
| 2024-01-25 | $38.93 | $39.15 | $38.31 | $38.95 | $38.95 | 3,022,805 |
| 2024-01-24 | $38.51 | $38.97 | $38.33 | $38.65 | $38.65 | 1,380,370 |
| 2024-01-23 | $38.74 | $38.85 | $38.02 | $38.14 | $38.14 | 1,136,448 |
| 2024-01-22 | $37.93 | $38.50 | $37.80 | $38.43 | $38.43 | 1,120,117 |
| 2024-01-19 | $36.87 | $37.64 | $36.45 | $37.63 | $37.63 | 1,383,257 |
| 2024-01-18 | $35.37 | $37.06 | $35.23 | $36.71 | $36.71 | 2,733,359 |
| 2024-01-17 | $35.00 | $35.57 | $34.68 | $35.09 | $35.09 | 1,374,174 |
| 2024-01-16 | $35.37 | $35.82 | $34.91 | $35.45 | $35.45 | 1,200,309 |
| 2024-01-12 | $36.88 | $37.00 | $35.65 | $36.02 | $36.02 | 1,552,770 |
| 2024-01-11 | $36.63 | $36.71 | $35.93 | $36.58 | $36.58 | 1,021,500 |
| 2024-01-10 | $36.63 | $37.00 | $36.29 | $36.88 | $36.88 | 2,241,034 |
| 2024-01-09 | $36.74 | $37.09 | $36.64 | $36.73 | $36.73 | 979,668 |
| 2024-01-08 | $37.03 | $37.29 | $36.67 | $37.25 | $37.25 | 891,233 |
| 2024-01-05 | $36.11 | $37.14 | $35.80 | $36.97 | $36.97 | 2,374,468 |
| 2024-01-04 | $35.80 | $36.46 | $35.54 | $36.10 | $36.10 | 1,521,719 |
| 2024-01-03 | $36.58 | $36.87 | $35.78 | $35.85 | $35.85 | 1,956,001 |
| 2024-01-02 | $37.26 | $38.27 | $37.07 | $37.52 | $37.52 | 1,156,436 |
| 2023-12-29 | $37.83 | $37.95 | $37.31 | $37.65 | $37.65 | 1,322,814 |
| 2023-12-28 | $37.85 | $38.15 | $37.75 | $37.98 | $37.98 | 778,598 |
| 2023-12-27 | $38.19 | $38.35 | $37.91 | $38.04 | $38.04 | 643,429 |
| 2023-12-26 | $37.82 | $38.46 | $37.68 | $38.18 | $38.18 | 608,778 |
| 2023-12-22 | $37.94 | $38.36 | $37.73 | $37.78 | $37.78 | 816,476 |
| 2023-12-21 | $37.82 | $38.08 | $37.47 | $37.75 | $37.75 | 1,184,088 |
| 2023-12-20 | $38.13 | $38.44 | $37.22 | $37.24 | $37.24 | 1,618,426 |
| 2023-12-19 | $38.85 | $39.20 | $38.49 | $38.51 | $38.12 | 2,277,557 |
| 2023-12-18 | $39.84 | $39.94 | $38.81 | $38.82 | $38.43 | 1,551,089 |
| 2023-12-15 | $40.44 | $40.92 | $39.31 | $39.63 | $39.23 | 3,260,387 |
| 2023-12-14 | $38.96 | $40.47 | $38.96 | $40.38 | $39.97 | 3,866,811 |
| 2023-12-13 | $35.13 | $37.69 | $35.05 | $37.63 | $37.25 | 2,789,790 |
| 2023-12-12 | $35.43 | $35.56 | $35.14 | $35.17 | $34.81 | 1,042,674 |
| 2023-12-11 | $35.47 | $35.85 | $35.39 | $35.48 | $35.12 | 1,385,025 |
| 2023-12-08 | $35.39 | $35.98 | $35.11 | $35.83 | $35.47 | 1,661,829 |
| 2023-12-07 | $34.56 | $35.36 | $34.38 | $35.28 | $34.92 | 2,432,947 |
| 2023-12-06 | $34.40 | $34.91 | $33.99 | $34.22 | $33.87 | 2,681,525 |
| 2023-12-05 | $33.54 | $33.54 | $32.98 | $33.09 | $32.76 | 1,148,449 |
| 2023-12-04 | $32.59 | $33.91 | $32.54 | $33.71 | $33.37 | 1,963,804 |
| 2023-12-01 | $30.63 | $33.00 | $30.53 | $32.91 | $32.91 | 2,349,736 |
| 2023-11-30 | $30.85 | $31.18 | $30.52 | $30.79 | $30.79 | 1,489,434 |
| 2023-11-29 | $30.13 | $31.02 | $30.13 | $30.68 | $30.68 | 1,493,103 |
| 2023-11-28 | $29.86 | $29.95 | $29.48 | $29.81 | $29.81 | 870,054 |
| 2023-11-27 | $29.64 | $29.89 | $29.34 | $29.86 | $29.86 | 927,826 |
| 2023-11-24 | $30.00 | $30.15 | $29.77 | $29.90 | $29.90 | 306,494 |
| 2023-11-22 | $30.09 | $30.14 | $29.40 | $29.93 | $29.93 | 783,697 |
| 2023-11-21 | $30.46 | $30.53 | $29.75 | $29.88 | $29.88 | 1,106,636 |
| 2023-11-20 | $30.69 | $30.75 | $30.22 | $30.65 | $30.65 | 994,872 |
| 2023-11-17 | $30.60 | $30.71 | $30.17 | $30.69 | $30.69 | 1,254,681 |
| 2023-11-16 | $30.32 | $30.50 | $29.74 | $30.10 | $30.10 | 1,551,974 |
| 2023-11-15 | $29.41 | $30.57 | $29.41 | $30.44 | $30.44 | 2,125,869 |
| 2023-11-14 | $28.64 | $29.93 | $28.50 | $29.37 | $29.37 | 1,821,102 |
| 2023-11-13 | $27.11 | $27.51 | $26.76 | $27.48 | $27.48 | 841,940 |
| 2023-11-10 | $27.32 | $27.40 | $26.84 | $27.33 | $27.33 | 717,390 |
| 2023-11-09 | $27.71 | $27.73 | $26.92 | $27.12 | $27.12 | 1,497,478 |
| 2023-11-08 | $27.97 | $28.02 | $27.43 | $27.66 | $27.66 | 731,888 |
| 2023-11-07 | $28.04 | $28.25 | $27.79 | $27.90 | $27.90 | 1,025,954 |
| 2023-11-06 | $28.56 | $28.65 | $27.92 | $28.20 | $28.20 | 700,287 |
| 2023-11-03 | $28.54 | $28.93 | $28.29 | $28.54 | $28.54 | 1,514,744 |
| 2023-11-02 | $26.60 | $27.63 | $26.52 | $27.54 | $27.54 | 1,352,253 |
| 2023-11-01 | $25.95 | $26.22 | $25.61 | $26.20 | $26.20 | 1,324,813 |
| 2023-10-31 | $25.80 | $26.15 | $25.52 | $26.07 | $26.07 | 1,305,027 |
| 2023-10-30 | $25.38 | $25.79 | $25.10 | $25.76 | $25.76 | 1,373,732 |
| 2023-10-27 | $25.74 | $25.74 | $24.75 | $25.05 | $25.05 | 1,895,153 |
| 2023-10-26 | $25.17 | $26.12 | $25.17 | $25.80 | $25.80 | 1,279,786 |
| 2023-10-25 | $25.11 | $25.27 | $24.40 | $25.12 | $25.12 | 1,417,867 |
| 2023-10-24 | $25.58 | $25.67 | $24.87 | $25.25 | $25.25 | 1,194,806 |
| 2023-10-23 | $25.42 | $26.00 | $25.28 | $25.42 | $25.42 | 1,347,232 |
| 2023-10-20 | $26.33 | $26.56 | $25.34 | $25.49 | $25.49 | 2,420,067 |
| 2023-10-19 | $27.84 | $27.99 | $26.29 | $26.46 | $26.46 | 2,563,684 |
| 2023-10-18 | $27.35 | $27.46 | $26.85 | $27.02 | $27.02 | 1,754,365 |
| 2023-10-17 | $27.02 | $28.14 | $27.02 | $27.83 | $27.83 | 2,040,885 |
| 2023-10-16 | $26.96 | $27.39 | $26.76 | $27.27 | $27.27 | 1,646,958 |
| 2023-10-13 | $27.31 | $27.33 | $26.38 | $26.58 | $26.58 | 1,477,112 |
| 2023-10-12 | $27.42 | $27.42 | $26.77 | $26.98 | $26.98 | 1,295,940 |
| 2023-10-11 | $27.50 | $27.94 | $27.07 | $27.27 | $27.27 | 1,313,762 |
| 2023-10-10 | $26.99 | $27.69 | $26.76 | $27.46 | $27.46 | 1,504,998 |
| 2023-10-09 | $26.50 | $27.01 | $26.50 | $26.67 | $26.67 | 1,798,524 |
| 2023-10-06 | $26.51 | $27.35 | $26.33 | $26.81 | $26.81 | 1,606,272 |
| 2023-10-05 | $26.26 | $27.00 | $26.21 | $26.89 | $26.89 | 1,432,985 |
| 2023-10-04 | $26.38 | $26.60 | $26.06 | $26.44 | $26.44 | 1,904,695 |
| 2023-10-03 | $26.45 | $26.46 | $25.84 | $26.26 | $26.26 | 1,762,519 |
| 2023-10-02 | $27.78 | $27.86 | $26.49 | $26.65 | $26.65 | 2,417,747 |
| 2023-09-29 | $27.74 | $28.33 | $27.68 | $27.80 | $27.80 | 1,576,579 |
| 2023-09-28 | $27.31 | $27.64 | $26.96 | $27.37 | $27.37 | 1,763,879 |
| 2023-09-27 | $27.63 | $27.75 | $27.24 | $27.51 | $27.51 | 1,525,902 |
| 2023-09-26 | $27.82 | $28.35 | $27.48 | $27.48 | $27.48 | 1,011,666 |
| 2023-09-25 | $27.70 | $28.29 | $27.68 | $28.24 | $28.24 | 718,547 |
| 2023-09-22 | $27.86 | $27.99 | $27.55 | $27.83 | $27.83 | 937,022 |
| 2023-09-21 | $28.23 | $28.45 | $27.72 | $27.73 | $27.73 | 1,857,977 |
| 2023-09-20 | $29.09 | $29.33 | $28.35 | $28.38 | $28.38 | 1,486,015 |
| 2023-09-19 | $29.60 | $29.86 | $29.06 | $29.20 | $28.81 | 1,671,371 |
| 2023-09-18 | $30.30 | $30.30 | $29.47 | $29.60 | $29.60 | 938,872 |
| 2023-09-15 | $29.85 | $30.31 | $29.72 | $30.29 | $30.29 | 2,397,287 |
| 2023-09-14 | $30.27 | $30.43 | $30.02 | $30.28 | $30.28 | 1,785,957 |
| 2023-09-13 | $30.57 | $30.59 | $29.28 | $29.79 | $29.79 | 1,904,348 |
| 2023-09-12 | $30.30 | $30.96 | $30.15 | $30.35 | $30.35 | 1,351,680 |
| 2023-09-11 | $30.25 | $30.69 | $30.10 | $30.19 | $30.19 | 916,499 |
| 2023-09-08 | $29.82 | $30.19 | $29.36 | $30.03 | $30.03 | 1,163,186 |
| 2023-09-07 | $30.49 | $30.78 | $29.53 | $29.68 | $29.68 | 2,948,876 |
| 2023-09-06 | $31.13 | $31.55 | $30.40 | $30.59 | $30.59 | 879,975 |
| 2023-09-05 | $31.77 | $32.04 | $31.34 | $31.35 | $31.35 | 959,531 |
| 2023-09-01 | $31.37 | $32.12 | $31.15 | $32.08 | $32.08 | 1,082,412 |
| 2023-08-31 | $30.93 | $31.09 | $30.50 | $30.96 | $30.96 | 1,236,143 |
| 2023-08-30 | $31.16 | $31.32 | $30.77 | $30.86 | $30.86 | 986,095 |
| 2023-08-29 | $30.81 | $31.39 | $30.43 | $31.25 | $31.25 | 857,906 |
| 2023-08-28 | $30.48 | $31.14 | $30.41 | $30.90 | $30.90 | 901,785 |
| 2023-08-25 | $30.61 | $30.86 | $29.74 | $30.22 | $30.22 | 821,460 |
| 2023-08-24 | $30.39 | $30.92 | $30.14 | $30.59 | $30.59 | 882,895 |
| 2023-08-23 | $29.64 | $30.44 | $29.43 | $30.40 | $30.40 | 1,305,908 |
| 2023-08-22 | $30.76 | $30.99 | $29.64 | $29.74 | $29.74 | 866,834 |
| 2023-08-21 | $31.00 | $31.20 | $30.29 | $30.85 | $30.85 | 815,312 |
| 2023-08-18 | $30.62 | $31.10 | $30.54 | $30.96 | $30.96 | 664,011 |
| 2023-08-17 | $31.12 | $31.34 | $30.61 | $30.88 | $30.88 | 1,144,983 |
| 2023-08-16 | $31.50 | $31.67 | $30.79 | $30.98 | $30.98 | 1,053,536 |
| 2023-08-15 | $32.08 | $32.29 | $31.25 | $31.56 | $31.56 | 1,058,356 |
| 2023-08-14 | $33.13 | $33.26 | $32.67 | $32.69 | $32.69 | 1,003,251 |
| 2023-08-11 | $32.99 | $33.60 | $32.96 | $33.50 | $33.50 | 727,130 |
| 2023-08-10 | $33.42 | $33.93 | $33.14 | $33.40 | $33.40 | 1,111,471 |
| 2023-08-09 | $33.47 | $33.54 | $32.82 | $33.01 | $33.01 | 886,901 |
| 2023-08-08 | $32.97 | $33.79 | $32.36 | $33.73 | $33.73 | 937,157 |
| 2023-08-07 | $33.81 | $34.21 | $33.52 | $34.13 | $34.13 | 1,014,616 |
| 2023-08-04 | $33.40 | $34.26 | $33.33 | $33.79 | $33.79 | 1,203,747 |
| 2023-08-03 | $33.04 | $33.63 | $32.69 | $33.60 | $33.60 | 767,206 |
| 2023-08-02 | $32.59 | $33.17 | $32.33 | $33.03 | $33.03 | 1,224,773 |
| 2023-08-01 | $33.70 | $33.70 | $32.81 | $33.16 | $33.16 | 1,071,283 |
| 2023-07-31 | $33.84 | $34.12 | $33.46 | $33.90 | $33.90 | 1,302,167 |
| 2023-07-28 | $33.60 | $33.86 | $33.06 | $33.83 | $33.83 | 1,072,304 |
| 2023-07-27 | $34.41 | $34.61 | $32.82 | $32.98 | $32.98 | 1,458,421 |
| 2023-07-26 | $32.68 | $34.66 | $32.68 | $34.06 | $34.06 | 2,786,296 |
| 2023-07-25 | $33.11 | $33.50 | $32.05 | $32.13 | $32.13 | 2,111,559 |
| 2023-07-24 | $32.40 | $33.33 | $32.40 | $33.03 | $33.03 | 1,664,135 |
| 2023-07-21 | $33.65 | $33.65 | $32.12 | $32.48 | $32.48 | 2,601,280 |
| 2023-07-20 | $34.81 | $34.81 | $33.00 | $33.44 | $33.44 | 3,163,513 |
| 2023-07-19 | $34.50 | $35.20 | $34.21 | $34.92 | $34.92 | 2,826,271 |
| 2023-07-18 | $32.95 | $34.43 | $32.95 | $34.39 | $34.39 | 1,664,256 |
| 2023-07-17 | $32.15 | $33.00 | $31.97 | $32.84 | $32.84 | 1,106,953 |
| 2023-07-14 | $33.31 | $33.31 | $32.04 | $32.31 | $32.31 | 1,724,524 |
| 2023-07-13 | $32.45 | $33.19 | $32.23 | $32.94 | $32.94 | 1,566,335 |
| 2023-07-12 | $32.61 | $33.06 | $32.23 | $32.25 | $32.25 | 1,193,785 |
| 2023-07-11 | $31.37 | $31.83 | $31.13 | $31.73 | $31.73 | 889,257 |
| 2023-07-10 | $30.67 | $31.34 | $30.51 | $31.21 | $31.21 | 904,766 |
| 2023-07-07 | $30.03 | $31.43 | $30.03 | $30.85 | $30.85 | 1,983,189 |
| 2023-07-06 | $29.88 | $30.08 | $29.38 | $30.05 | $30.05 | 918,380 |
| 2023-07-05 | $30.59 | $31.13 | $30.26 | $30.49 | $30.49 | 966,409 |
| 2023-07-03 | $30.41 | $31.22 | $30.41 | $31.00 | $31.00 | 777,881 |
| 2023-06-30 | $30.76 | $30.91 | $30.22 | $30.25 | $30.25 | 1,242,944 |
| 2023-06-29 | $30.01 | $30.56 | $29.95 | $30.47 | $30.47 | 993,465 |
| 2023-06-28 | $29.64 | $29.78 | $29.18 | $29.47 | $29.47 | 1,338,895 |
| 2023-06-27 | $29.25 | $30.16 | $28.95 | $29.93 | $29.93 | 1,093,945 |
| 2023-06-26 | $29.18 | $29.97 | $29.07 | $29.28 | $29.28 | 1,234,782 |
| 2023-06-23 | $29.00 | $29.45 | $28.74 | $29.04 | $29.04 | 1,901,609 |
| 2023-06-22 | $30.50 | $30.50 | $29.18 | $29.41 | $29.41 | 1,284,669 |
| 2023-06-21 | $30.77 | $30.91 | $30.37 | $30.62 | $30.62 | 985,934 |
| 2023-06-20 | $31.07 | $31.09 | $30.54 | $30.80 | $30.80 | 937,705 |
| 2023-06-16 | $31.68 | $31.68 | $30.77 | $31.26 | $31.26 | 2,063,297 |
| 2023-06-15 | $30.15 | $31.52 | $30.15 | $31.42 | $31.42 | 1,094,026 |
| 2023-06-14 | $31.70 | $32.10 | $30.36 | $30.46 | $30.46 | 1,250,602 |
| 2023-06-13 | $30.89 | $32.05 | $30.65 | $31.90 | $31.51 | 1,770,122 |
| 2023-06-12 | $31.05 | $31.80 | $30.34 | $30.76 | $30.76 | 951,890 |
| 2023-06-09 | $31.55 | $31.75 | $30.71 | $30.94 | $30.94 | 739,221 |
| 2023-06-08 | $31.86 | $32.08 | $31.12 | $31.50 | $31.50 | 1,412,744 |
| 2023-06-07 | $31.49 | $32.39 | $31.00 | $32.10 | $32.10 | 2,475,774 |
| 2023-06-06 | $28.97 | $31.27 | $28.86 | $30.95 | $30.95 | 1,497,456 |
| 2023-06-05 | $29.33 | $29.46 | $28.34 | $28.94 | $28.94 | 1,456,440 |
| 2023-06-02 | $28.63 | $29.78 | $28.35 | $29.64 | $29.64 | 2,759,000 |
| 2023-06-01 | $27.47 | $28.41 | $26.98 | $27.90 | $27.90 | 1,189,181 |
| 2023-05-31 | $27.75 | $27.82 | $26.50 | $27.09 | $27.09 | 1,837,302 |
| 2023-05-30 | $28.26 | $28.32 | $27.26 | $28.16 | $28.16 | 1,391,043 |
| 2023-05-26 | $27.89 | $28.08 | $27.40 | $27.98 | $27.98 | 1,070,572 |
| 2023-05-25 | $27.66 | $28.08 | $27.17 | $27.85 | $27.85 | 1,024,380 |
| 2023-05-24 | $28.10 | $28.32 | $27.51 | $27.81 | $27.81 | 923,894 |
| 2023-05-23 | $28.11 | $29.39 | $28.07 | $28.51 | $28.51 | 1,589,455 |
| 2023-05-22 | $27.68 | $28.24 | $27.36 | $28.03 | $28.03 | 1,744,552 |
| 2023-05-19 | $28.23 | $28.30 | $27.02 | $27.33 | $27.33 | 1,210,017 |
| 2023-05-18 | $27.58 | $28.18 | $27.22 | $28.04 | $28.04 | 1,461,157 |
| 2023-05-17 | $26.14 | $27.97 | $26.08 | $27.70 | $27.70 | 2,326,035 |
| 2023-05-16 | $26.61 | $26.85 | $25.50 | $25.53 | $25.53 | 1,677,791 |
| 2023-05-15 | $26.23 | $26.86 | $26.05 | $26.60 | $26.60 | 1,403,653 |
| 2023-05-12 | $25.85 | $26.19 | $25.19 | $26.18 | $26.18 | 1,865,980 |
| 2023-05-11 | $26.19 | $26.45 | $25.60 | $25.63 | $25.63 | 1,824,491 |
| 2023-05-10 | $28.00 | $28.20 | $26.54 | $26.75 | $26.75 | 1,185,389 |
| 2023-05-09 | $27.29 | $27.63 | $26.75 | $27.37 | $27.37 | 1,424,544 |
| 2023-05-08 | $28.93 | $29.11 | $27.46 | $27.64 | $27.64 | 1,682,508 |
| 2023-05-05 | $28.27 | $28.59 | $27.59 | $28.06 | $28.06 | 2,448,631 |
| 2023-05-04 | $27.00 | $27.63 | $25.33 | $26.62 | $26.62 | 4,473,063 |
| 2023-05-03 | $28.15 | $29.44 | $27.82 | $27.97 | $27.97 | 2,445,346 |
| 2023-05-02 | $29.86 | $29.86 | $27.46 | $27.98 | $27.98 | 2,512,355 |
| 2023-05-01 | $30.72 | $30.80 | $29.79 | $29.99 | $29.99 | 1,104,418 |
| 2023-04-28 | $30.32 | $31.25 | $30.17 | $30.80 | $30.80 | 1,726,028 |
| 2023-04-27 | $29.83 | $30.75 | $29.81 | $30.53 | $30.53 | 1,451,462 |
| 2023-04-26 | $29.49 | $30.45 | $29.16 | $29.58 | $29.58 | 1,242,203 |
| 2023-04-25 | $30.14 | $30.57 | $29.34 | $29.50 | $29.50 | 1,684,739 |
| 2023-04-24 | $31.33 | $31.83 | $30.66 | $30.76 | $30.76 | 1,481,444 |
| 2023-04-21 | $31.22 | $31.33 | $30.51 | $30.99 | $30.99 | 1,584,544 |
| 2023-04-20 | $30.87 | $32.50 | $30.77 | $31.40 | $31.40 | 2,594,124 |
| 2023-04-19 | $30.43 | $32.20 | $30.22 | $31.72 | $31.72 | 2,385,321 |
| 2023-04-18 | $30.62 | $30.74 | $29.93 | $30.22 | $30.22 | 1,701,064 |
| 2023-04-17 | $29.48 | $30.73 | $29.17 | $30.65 | $30.65 | 2,065,416 |
| 2023-04-14 | $30.72 | $31.04 | $29.41 | $29.62 | $29.62 | 1,669,186 |
| 2023-04-13 | $29.46 | $30.40 | $28.90 | $30.08 | $30.08 | 1,341,158 |
| 2023-04-12 | $29.85 | $30.06 | $29.08 | $29.31 | $29.31 | 1,074,721 |
| 2023-04-11 | $29.63 | $29.96 | $29.41 | $29.62 | $29.62 | 847,440 |
| 2023-04-10 | $29.00 | $29.91 | $28.75 | $29.48 | $29.48 | 1,116,936 |
| 2023-04-06 | $28.68 | $29.57 | $28.51 | $29.43 | $29.43 | 1,816,161 |
| 2023-04-05 | $28.17 | $28.77 | $27.94 | $28.57 | $28.57 | 1,912,788 |
| 2023-04-04 | $30.13 | $30.13 | $28.48 | $29.01 | $29.01 | 1,869,417 |
| 2023-04-03 | $30.81 | $31.10 | $29.71 | $29.90 | $29.90 | 1,841,738 |
| 2023-03-31 | $30.69 | $30.97 | $30.19 | $30.83 | $30.83 | 1,646,351 |
| 2023-03-30 | $31.43 | $31.50 | $30.23 | $30.26 | $30.26 | 1,392,216 |
| 2023-03-29 | $30.85 | $31.14 | $30.43 | $30.89 | $30.89 | 2,005,559 |
| 2023-03-28 | $30.03 | $30.51 | $29.75 | $30.28 | $30.28 | 1,376,933 |
| 2023-03-27 | $30.92 | $31.85 | $30.04 | $30.05 | $30.05 | 2,376,845 |
| 2023-03-24 | $28.03 | $29.68 | $27.70 | $29.54 | $29.54 | 2,436,437 |
| 2023-03-23 | $29.91 | $30.22 | $28.36 | $28.58 | $28.58 | 2,462,712 |
| 2023-03-22 | $31.20 | $31.44 | $29.63 | $29.66 | $29.66 | 3,234,198 |
| 2023-03-21 | $29.96 | $31.36 | $29.42 | $31.17 | $31.17 | 4,676,689 |
| 2023-03-20 | $28.00 | $29.26 | $27.75 | $28.35 | $28.35 | 3,733,325 |
| 2023-03-17 | $28.96 | $29.20 | $27.08 | $27.32 | $27.32 | 5,425,660 |
| 2023-03-16 | $28.75 | $30.40 | $27.58 | $29.88 | $29.88 | 4,848,702 |
| 2023-03-15 | $28.55 | $30.09 | $28.30 | $29.31 | $29.31 | 3,879,757 |
| 2023-03-14 | $34.84 | $35.77 | $30.30 | $30.74 | $30.35 | 4,804,876 |
| 2023-03-13 | $32.50 | $32.83 | $27.90 | $31.41 | $31.41 | 7,757,046 |
| 2023-03-10 | $34.01 | $35.67 | $32.62 | $34.70 | $34.70 | 3,743,411 |
| 2023-03-09 | $38.03 | $38.39 | $35.49 | $35.74 | $35.74 | 1,603,677 |
| 2023-03-08 | $39.39 | $39.56 | $38.51 | $38.60 | $38.60 | 890,691 |
| 2023-03-07 | $40.67 | $40.72 | $39.31 | $39.32 | $39.32 | 1,019,514 |
| 2023-03-06 | $41.28 | $41.70 | $40.73 | $40.94 | $40.94 | 1,017,109 |
| 2023-03-03 | $40.92 | $41.37 | $40.49 | $41.29 | $41.29 | 915,640 |
| 2023-03-02 | $41.08 | $41.21 | $40.21 | $40.47 | $40.47 | 1,023,205 |
| 2023-03-01 | $41.46 | $41.80 | $41.19 | $41.74 | $41.74 | 947,653 |
| 2023-02-28 | $41.98 | $42.32 | $41.80 | $41.81 | $41.81 | 834,806 |
| 2023-02-27 | $41.99 | $42.38 | $41.79 | $41.94 | $41.94 | 813,551 |
| 2023-02-24 | $41.33 | $41.66 | $40.93 | $41.51 | $41.51 | 935,608 |
| 2023-02-23 | $41.91 | $42.11 | $40.93 | $41.61 | $41.61 | 972,785 |
| 2023-02-22 | $42.10 | $42.30 | $41.36 | $41.59 | $41.59 | 1,371,430 |
| 2023-02-21 | $42.63 | $42.73 | $41.67 | $42.00 | $42.00 | 1,067,219 |
| 2023-02-17 | $43.24 | $43.37 | $42.78 | $43.22 | $43.22 | 963,669 |
| 2023-02-16 | $43.16 | $43.94 | $42.90 | $43.28 | $43.28 | 671,405 |
| 2023-02-15 | $42.76 | $43.89 | $42.67 | $43.77 | $43.77 | 951,734 |
| 2023-02-14 | $43.51 | $43.51 | $42.63 | $43.20 | $43.20 | 1,007,702 |
| 2023-02-13 | $43.16 | $43.68 | $43.00 | $43.67 | $43.67 | 1,315,169 |
| 2023-02-10 | $42.99 | $43.36 | $42.79 | $43.29 | $43.29 | 1,024,711 |
| 2023-02-09 | $44.05 | $44.32 | $43.05 | $43.22 | $43.22 | 870,324 |
| 2023-02-08 | $43.81 | $44.29 | $43.56 | $43.81 | $43.81 | 1,006,580 |
| 2023-02-07 | $42.95 | $44.44 | $42.95 | $44.29 | $44.29 | 810,476 |
| 2023-02-06 | $43.20 | $43.57 | $42.98 | $43.30 | $43.30 | 733,044 |
| 2023-02-03 | $43.11 | $44.07 | $43.11 | $43.60 | $43.60 | 995,689 |
| 2023-02-02 | $43.25 | $43.86 | $43.02 | $43.57 | $43.57 | 1,261,571 |
| 2023-02-01 | $41.66 | $43.25 | $41.51 | $43.03 | $43.03 | 1,394,501 |
| 2023-01-31 | $40.63 | $42.00 | $40.60 | $41.95 | $41.95 | 1,022,186 |
| 2023-01-30 | $40.75 | $41.19 | $40.44 | $40.51 | $40.51 | 641,799 |
| 2023-01-27 | $40.51 | $41.40 | $40.16 | $41.19 | $41.19 | 964,634 |
| 2023-01-26 | $40.33 | $40.58 | $39.68 | $40.49 | $40.49 | 766,373 |
| 2023-01-25 | $39.41 | $40.08 | $39.00 | $39.98 | $39.98 | 796,760 |
| 2023-01-24 | $40.00 | $40.07 | $39.42 | $39.69 | $39.69 | 556,547 |
| 2023-01-23 | $39.53 | $40.40 | $39.26 | $40.11 | $40.11 | 1,339,038 |
| 2023-01-20 | $38.14 | $39.43 | $37.92 | $39.38 | $39.38 | 1,931,485 |
| 2023-01-19 | $36.51 | $38.57 | $36.50 | $37.71 | $37.71 | 2,147,120 |
| 2023-01-18 | $38.72 | $38.78 | $36.90 | $37.02 | $37.02 | 2,093,978 |
| 2023-01-17 | $39.50 | $39.50 | $38.76 | $38.94 | $38.94 | 2,119,685 |
| 2023-01-13 | $39.20 | $39.67 | $38.48 | $39.58 | $39.58 | 802,988 |
| 2023-01-12 | $39.48 | $40.07 | $39.03 | $39.73 | $39.73 | 848,276 |
| 2023-01-11 | $38.95 | $39.22 | $38.74 | $39.06 | $39.06 | 1,001,633 |
| 2023-01-10 | $38.51 | $39.06 | $38.25 | $38.67 | $38.67 | 1,200,411 |
| 2023-01-09 | $39.11 | $39.18 | $38.59 | $38.67 | $38.67 | 705,516 |
| 2023-01-06 | $38.06 | $39.07 | $37.78 | $38.91 | $38.91 | 717,764 |
| 2023-01-05 | $37.36 | $37.85 | $36.87 | $37.64 | $37.64 | 1,235,984 |
| 2023-01-04 | $37.47 | $38.43 | $37.41 | $37.83 | $37.83 | 1,193,022 |
| 2023-01-03 | $37.87 | $38.33 | $36.81 | $37.02 | $37.02 | 1,398,789 |
| 2022-12-30 | $37.10 | $37.66 | $37.10 | $37.55 | $37.55 | 819,165 |
| 2022-12-29 | $36.82 | $37.52 | $36.66 | $37.45 | $37.45 | 627,543 |
| 2022-12-28 | $36.98 | $36.98 | $36.54 | $36.62 | $36.62 | 729,329 |
| 2022-12-27 | $36.62 | $37.02 | $36.33 | $36.83 | $36.83 | 881,838 |
| 2022-12-23 | $36.48 | $36.78 | $36.17 | $36.58 | $36.58 | 926,017 |
| 2022-12-22 | $35.99 | $36.43 | $35.28 | $36.42 | $36.42 | 1,966,404 |
| 2022-12-21 | $36.55 | $36.88 | $36.19 | $36.37 | $36.37 | 1,208,417 |
| 2022-12-20 | $35.85 | $36.37 | $35.74 | $36.05 | $36.05 | 2,323,550 |
| 2022-12-19 | $35.79 | $36.24 | $35.28 | $35.75 | $35.75 | 1,129,435 |
| 2022-12-16 | $36.11 | $36.55 | $35.57 | $35.84 | $35.84 | 2,882,762 |
| 2022-12-15 | $36.88 | $36.98 | $36.32 | $36.54 | $36.54 | 1,441,487 |
| 2022-12-14 | $38.42 | $38.61 | $37.32 | $37.41 | $37.41 | 1,233,843 |
| 2022-12-13 | $40.87 | $41.08 | $38.48 | $38.80 | $38.80 | 1,375,752 |
| 2022-12-12 | $39.79 | $40.58 | $39.22 | $40.00 | $40.00 | 1,376,023 |
| 2022-12-09 | $39.45 | $39.84 | $39.28 | $39.66 | $39.66 | 756,099 |
| 2022-12-08 | $39.64 | $39.97 | $39.06 | $39.55 | $39.55 | 1,633,789 |
| 2022-12-07 | $37.94 | $39.63 | $37.85 | $39.26 | $39.26 | 1,553,317 |
| 2022-12-06 | $38.85 | $39.07 | $37.76 | $38.16 | $38.16 | 1,441,650 |
| 2022-12-05 | $41.17 | $41.20 | $38.46 | $38.83 | $38.83 | 1,213,727 |
| 2022-12-02 | $41.50 | $41.89 | $41.47 | $41.81 | $41.81 | 428,736 |
| 2022-12-01 | $42.28 | $42.55 | $41.65 | $42.02 | $42.02 | 707,446 |
| 2022-11-30 | $41.31 | $42.18 | $40.21 | $42.13 | $42.13 | 1,397,479 |
| 2022-11-29 | $41.26 | $41.71 | $41.08 | $41.49 | $41.49 | 1,051,817 |
| 2022-11-28 | $42.50 | $42.65 | $41.08 | $41.20 | $41.20 | 994,823 |
| 2022-11-25 | $42.57 | $43.16 | $42.34 | $43.10 | $43.10 | 176,683 |
| 2022-11-23 | $42.52 | $42.80 | $42.29 | $42.45 | $42.45 | 437,438 |
| 2022-11-22 | $42.07 | $42.61 | $41.96 | $42.54 | $42.54 | 512,379 |
| 2022-11-21 | $41.13 | $41.90 | $40.97 | $41.88 | $41.88 | 621,833 |
| 2022-11-18 | $42.27 | $42.39 | $40.73 | $41.29 | $41.29 | 843,081 |
| 2022-11-17 | $42.05 | $42.05 | $41.02 | $41.43 | $41.43 | 888,649 |
| 2022-11-16 | $43.27 | $43.50 | $42.50 | $42.78 | $42.78 | 818,839 |
| 2022-11-15 | $43.27 | $43.85 | $42.87 | $43.36 | $43.36 | 981,864 |
| 2022-11-14 | $43.82 | $43.89 | $42.62 | $42.62 | $42.62 | 1,169,607 |
| 2022-11-11 | $44.15 | $44.91 | $43.72 | $44.07 | $44.07 | 1,468,726 |
| 2022-11-10 | $41.89 | $43.86 | $41.89 | $43.60 | $43.60 | 1,501,483 |
| 2022-11-09 | $40.30 | $40.81 | $39.97 | $40.42 | $40.42 | 1,027,662 |
| 2022-11-08 | $40.07 | $40.79 | $39.37 | $40.60 | $40.60 | 711,863 |
| 2022-11-07 | $39.82 | $40.06 | $39.17 | $39.92 | $39.92 | 672,526 |
| 2022-11-04 | $38.55 | $40.10 | $38.41 | $39.48 | $39.48 | 797,581 |
| 2022-11-03 | $37.54 | $38.08 | $37.12 | $37.92 | $37.92 | 837,791 |
| 2022-11-02 | $39.69 | $39.74 | $38.10 | $38.10 | $38.10 | 1,394,388 |
| 2022-11-01 | $40.20 | $40.36 | $39.69 | $39.89 | $39.89 | 809,188 |
| 2022-10-31 | $39.89 | $40.19 | $39.48 | $39.85 | $39.85 | 812,078 |
| 2022-10-28 | $39.27 | $40.11 | $39.17 | $40.07 | $40.07 | 802,995 |
| 2022-10-27 | $39.27 | $39.80 | $38.89 | $39.03 | $39.03 | 833,262 |
| 2022-10-26 | $38.15 | $39.15 | $37.93 | $38.77 | $38.77 | 1,287,893 |
| 2022-10-25 | $36.21 | $38.02 | $36.21 | $38.00 | $38.00 | 2,179,561 |
| 2022-10-24 | $36.19 | $36.85 | $35.86 | $36.57 | $36.57 | 2,094,393 |
| 2022-10-21 | $37.06 | $37.43 | $35.67 | $35.85 | $35.85 | 2,695,831 |
| 2022-10-20 | $40.83 | $40.83 | $36.91 | $37.36 | $37.36 | 3,013,596 |
| 2022-10-19 | $41.62 | $42.23 | $40.78 | $41.33 | $41.33 | 1,314,898 |
| 2022-10-18 | $42.45 | $42.81 | $41.57 | $41.98 | $41.98 | 822,147 |
| 2022-10-17 | $41.65 | $42.18 | $40.88 | $41.51 | $41.51 | 1,055,762 |
| 2022-10-14 | $41.27 | $42.20 | $40.48 | $40.59 | $40.59 | 1,011,186 |
| 2022-10-13 | $38.47 | $41.10 | $38.01 | $40.93 | $40.93 | 1,260,326 |
| 2022-10-12 | $39.59 | $39.80 | $38.51 | $39.02 | $39.02 | 1,540,274 |
| 2022-10-11 | $39.54 | $40.56 | $39.20 | $39.85 | $39.85 | 1,122,548 |
| 2022-10-10 | $40.43 | $40.45 | $39.14 | $39.80 | $39.80 | 903,457 |
| 2022-10-07 | $40.73 | $40.78 | $39.88 | $40.06 | $40.06 | 844,817 |
| 2022-10-06 | $41.25 | $41.63 | $40.74 | $40.97 | $40.97 | 1,548,432 |
| 2022-10-05 | $40.54 | $41.74 | $40.49 | $41.56 | $41.56 | 958,842 |
| 2022-10-04 | $39.41 | $41.40 | $39.41 | $41.34 | $41.34 | 1,585,099 |
| 2022-10-03 | $38.00 | $38.91 | $37.05 | $38.65 | $38.65 | 1,163,965 |
| 2022-09-30 | $37.49 | $38.19 | $37.08 | $37.51 | $37.51 | 1,149,078 |
| 2022-09-29 | $37.33 | $37.60 | $36.72 | $37.26 | $37.26 | 674,142 |
| 2022-09-28 | $37.36 | $38.17 | $37.09 | $37.93 | $37.93 | 741,846 |
| 2022-09-27 | $37.65 | $38.08 | $36.44 | $37.09 | $37.09 | 782,234 |
| 2022-09-26 | $37.41 | $38.17 | $37.20 | $37.35 | $37.35 | 862,553 |
| 2022-09-23 | $37.73 | $37.91 | $36.95 | $37.68 | $37.68 | 952,145 |
| 2022-09-22 | $39.84 | $39.86 | $38.21 | $38.38 | $38.38 | 901,227 |
| 2022-09-21 | $40.19 | $40.78 | $39.62 | $39.63 | $39.63 | 1,157,925 |
| 2022-09-20 | $39.85 | $40.31 | $39.76 | $40.00 | $40.00 | 814,688 |
| 2022-09-19 | $38.54 | $40.28 | $38.50 | $40.22 | $40.22 | 826,606 |
| 2022-09-16 | $39.85 | $39.85 | $38.88 | $39.08 | $39.08 | 2,042,749 |
| 2022-09-15 | $39.55 | $40.75 | $39.55 | $40.28 | $40.28 | 967,889 |
| 2022-09-14 | $39.78 | $39.96 | $39.03 | $39.45 | $39.45 | 1,219,016 |
| 2022-09-13 | $40.78 | $41.10 | $39.81 | $40.09 | $40.09 | 832,657 |
| 2022-09-12 | $41.76 | $42.57 | $41.69 | $41.85 | $41.85 | 647,802 |
| 2022-09-09 | $41.36 | $41.84 | $41.36 | $41.53 | $41.53 | 506,545 |
| 2022-09-08 | $39.33 | $41.10 | $39.15 | $41.08 | $41.08 | 612,997 |
| 2022-09-07 | $38.32 | $39.81 | $38.32 | $39.67 | $39.67 | 613,285 |
| 2022-09-06 | $39.71 | $39.71 | $38.16 | $38.52 | $38.52 | 819,238 |
| 2022-09-02 | $40.42 | $40.74 | $39.26 | $39.42 | $39.42 | 680,058 |
| 2022-09-01 | $39.92 | $39.92 | $39.23 | $39.86 | $39.86 | 447,168 |
| 2022-08-31 | $40.68 | $40.72 | $40.09 | $40.16 | $40.16 | 519,951 |
| 2022-08-30 | $40.98 | $40.98 | $40.00 | $40.62 | $40.62 | 633,554 |
| 2022-08-29 | $40.91 | $41.21 | $40.54 | $40.64 | $40.64 | 603,058 |
| 2022-08-26 | $43.00 | $43.23 | $41.37 | $41.37 | $41.37 | 623,836 |
| 2022-08-25 | $42.47 | $43.12 | $42.43 | $43.00 | $43.00 | 522,510 |
| 2022-08-24 | $42.03 | $42.51 | $41.86 | $42.38 | $42.38 | 514,812 |
| 2022-08-23 | $42.23 | $42.76 | $42.06 | $42.17 | $42.17 | 504,407 |
| 2022-08-22 | $42.65 | $42.65 | $41.97 | $42.07 | $42.07 | 695,352 |
| 2022-08-19 | $43.53 | $43.69 | $43.05 | $43.44 | $43.44 | 651,448 |
| 2022-08-18 | $43.62 | $44.08 | $43.44 | $44.03 | $44.03 | 470,668 |
| 2022-08-17 | $43.46 | $43.93 | $43.16 | $43.60 | $43.60 | 609,409 |
| 2022-08-16 | $43.22 | $44.40 | $43.22 | $44.13 | $44.13 | 827,253 |
| 2022-08-15 | $42.85 | $43.40 | $42.81 | $43.32 | $43.32 | 766,917 |
| 2022-08-12 | $42.85 | $43.45 | $42.51 | $43.37 | $43.37 | 730,417 |
| 2022-08-11 | $42.64 | $43.05 | $42.46 | $42.57 | $42.57 | 922,475 |
| 2022-08-10 | $40.72 | $42.12 | $40.72 | $42.11 | $42.11 | 1,768,457 |
| 2022-08-09 | $40.17 | $40.26 | $39.81 | $40.10 | $40.10 | 628,010 |
| 2022-08-08 | $40.36 | $40.77 | $40.07 | $40.17 | $40.17 | 755,636 |
| 2022-08-05 | $39.16 | $40.37 | $39.02 | $40.13 | $40.13 | 619,522 |
| 2022-08-04 | $39.77 | $39.77 | $39.13 | $39.36 | $39.36 | 588,832 |
| 2022-08-03 | $39.76 | $40.13 | $39.43 | $39.86 | $39.86 | 469,723 |
| 2022-08-02 | $40.20 | $40.20 | $39.55 | $39.55 | $39.55 | 582,714 |
| 2022-08-01 | $40.15 | $40.69 | $39.64 | $40.33 | $40.33 | 811,865 |
| 2022-07-29 | $39.91 | $40.60 | $39.91 | $40.38 | $40.38 | 753,633 |
| 2022-07-28 | $40.23 | $40.37 | $39.49 | $39.90 | $39.90 | 619,047 |
| 2022-07-27 | $39.66 | $40.47 | $39.45 | $40.28 | $40.28 | 933,547 |
| 2022-07-26 | $40.12 | $40.47 | $39.31 | $39.45 | $39.45 | 1,146,770 |
| 2022-07-25 | $39.55 | $40.59 | $39.17 | $40.50 | $40.50 | 1,545,259 |
| 2022-07-22 | $39.90 | $40.20 | $39.01 | $39.18 | $39.18 | 1,353,883 |
| 2022-07-21 | $39.00 | $39.78 | $38.64 | $39.50 | $39.50 | 1,642,070 |
| 2022-07-20 | $38.29 | $39.06 | $38.24 | $38.89 | $38.89 | 1,592,307 |
| 2022-07-19 | $37.43 | $38.65 | $37.43 | $38.39 | $38.39 | 1,384,046 |
| 2022-07-18 | $36.88 | $37.45 | $36.58 | $36.75 | $36.75 | 1,123,347 |
| 2022-07-15 | $35.36 | $36.27 | $35.10 | $36.26 | $36.26 | 1,203,309 |
| 2022-07-14 | $34.70 | $34.96 | $34.32 | $34.72 | $34.72 | 783,378 |
| 2022-07-13 | $36.24 | $36.24 | $35.17 | $35.58 | $35.58 | 941,472 |
| 2022-07-12 | $35.68 | $37.01 | $35.68 | $36.25 | $36.25 | 879,986 |
| 2022-07-11 | $36.36 | $36.67 | $35.96 | $36.05 | $36.05 | 781,536 |
| 2022-07-08 | $37.16 | $37.30 | $36.54 | $36.86 | $36.86 | 750,023 |
| 2022-07-07 | $36.99 | $37.37 | $36.71 | $36.96 | $36.96 | 820,209 |
| 2022-07-06 | $36.66 | $37.08 | $36.10 | $36.51 | $36.51 | 868,660 |
| 2022-07-05 | $35.98 | $37.08 | $35.68 | $37.07 | $37.07 | 892,970 |
| 2022-07-01 | $35.78 | $37.12 | $35.72 | $36.88 | $36.88 | 926,498 |
| 2022-06-30 | $35.67 | $36.64 | $35.20 | $36.05 | $36.05 | 776,630 |
| 2022-06-29 | $37.07 | $37.07 | $36.31 | $36.48 | $36.48 | 636,325 |
| 2022-06-28 | $37.24 | $37.73 | $36.76 | $36.84 | $36.84 | 1,052,810 |
| 2022-06-27 | $37.17 | $37.42 | $36.58 | $36.80 | $36.80 | 524,681 |
| 2022-06-24 | $36.06 | $37.39 | $35.92 | $37.02 | $37.02 | 1,446,301 |
| 2022-06-23 | $35.91 | $36.28 | $34.99 | $35.60 | $35.60 | 901,980 |
| 2022-06-22 | $35.24 | $36.15 | $35.23 | $36.08 | $36.08 | 1,138,347 |
| 2022-06-21 | $36.66 | $36.66 | $35.69 | $35.72 | $35.72 | 972,337 |
| 2022-06-17 | $34.81 | $35.78 | $34.66 | $35.57 | $35.57 | 2,449,413 |
| 2022-06-16 | $35.77 | $35.77 | $34.15 | $34.60 | $34.60 | 1,509,749 |
| 2022-06-15 | $36.54 | $37.47 | $36.28 | $36.63 | $36.63 | 1,221,431 |
| 2022-06-14 | $36.39 | $37.00 | $36.14 | $36.66 | $36.32 | 1,051,721 |
| 2022-06-13 | $36.80 | $36.96 | $35.77 | $36.14 | $35.81 | 1,617,516 |
| 2022-06-10 | $38.57 | $39.05 | $37.70 | $37.87 | $37.52 | 1,035,473 |
| 2022-06-09 | $41.24 | $41.24 | $39.70 | $39.72 | $39.35 | 1,216,578 |
| 2022-06-08 | $41.85 | $41.87 | $40.86 | $41.29 | $40.91 | 788,093 |
| 2022-06-07 | $41.42 | $42.29 | $41.31 | $42.28 | $41.89 | 868,570 |
| 2022-06-06 | $42.91 | $43.06 | $41.96 | $42.11 | $41.72 | 1,147,951 |
| 2022-06-03 | $42.76 | $42.91 | $42.16 | $42.36 | $41.97 | 833,939 |
| 2022-06-02 | $42.08 | $43.12 | $41.50 | $43.08 | $42.68 | 779,508 |
| 2022-06-01 | $42.85 | $42.99 | $41.03 | $41.91 | $41.52 | 616,684 |
| 2022-05-31 | $41.79 | $42.93 | $41.33 | $42.65 | $42.26 | 1,192,715 |
| 2022-05-27 | $41.97 | $42.60 | $41.78 | $42.32 | $41.93 | 1,134,289 |
| 2022-05-26 | $41.31 | $42.25 | $41.31 | $41.97 | $41.58 | 1,260,880 |
| 2022-05-25 | $40.00 | $41.35 | $40.00 | $40.91 | $40.53 | 793,321 |
| 2022-05-24 | $40.48 | $40.69 | $39.26 | $40.11 | $39.74 | 924,576 |
| 2022-05-23 | $40.34 | $41.07 | $39.79 | $40.70 | $40.33 | 775,806 |
| 2022-05-20 | $39.56 | $39.95 | $38.13 | $39.20 | $38.84 | 698,112 |
| 2022-05-19 | $39.55 | $40.45 | $39.20 | $39.35 | $38.99 | 615,433 |
| 2022-05-18 | $40.67 | $40.93 | $39.85 | $40.20 | $39.83 | 917,340 |
| 2022-05-17 | $40.22 | $41.32 | $40.10 | $41.26 | $40.88 | 1,114,480 |
| 2022-05-16 | $39.82 | $40.08 | $38.68 | $39.23 | $38.87 | 710,401 |
| 2022-05-13 | $39.53 | $40.47 | $39.53 | $39.85 | $39.48 | 742,543 |
| 2022-05-12 | $38.70 | $39.41 | $37.98 | $38.98 | $38.62 | 1,068,392 |
| 2022-05-11 | $40.44 | $40.94 | $39.09 | $39.13 | $38.77 | 873,930 |
| 2022-05-10 | $40.76 | $41.04 | $39.03 | $40.04 | $39.67 | 1,191,613 |
| 2022-05-09 | $40.81 | $41.15 | $40.05 | $40.32 | $39.95 | 739,344 |
| 2022-05-06 | $42.62 | $42.64 | $40.81 | $41.39 | $41.01 | 1,022,888 |
| 2022-05-05 | $43.42 | $43.48 | $41.87 | $42.79 | $42.40 | 691,719 |
| 2022-05-04 | $42.51 | $44.15 | $42.24 | $44.12 | $43.71 | 801,982 |
| 2022-05-03 | $42.35 | $42.96 | $41.76 | $42.60 | $42.21 | 520,221 |
| 2022-05-02 | $41.98 | $42.13 | $40.92 | $42.10 | $41.71 | 996,413 |
| 2022-04-29 | $43.12 | $43.49 | $41.41 | $41.54 | $41.16 | 1,025,661 |
| 2022-04-28 | $43.69 | $43.75 | $42.27 | $43.30 | $42.90 | 946,890 |
| 2022-04-27 | $42.17 | $43.06 | $41.74 | $42.38 | $41.99 | 1,175,029 |
| 2022-04-26 | $43.28 | $43.81 | $42.06 | $42.17 | $41.78 | 1,356,375 |
| 2022-04-25 | $43.87 | $44.39 | $42.37 | $44.16 | $43.75 | 1,272,605 |
| 2022-04-22 | $46.34 | $46.34 | $44.31 | $44.36 | $43.95 | 1,350,520 |
| 2022-04-21 | $48.44 | $48.60 | $45.63 | $46.03 | $45.61 | 1,195,998 |
| 2022-04-20 | $48.05 | $48.59 | $47.78 | $47.78 | $47.34 | 1,091,703 |
| 2022-04-19 | $45.97 | $47.91 | $45.94 | $47.59 | $47.15 | 871,247 |
| 2022-04-18 | $45.18 | $45.83 | $45.14 | $45.55 | $45.13 | 540,983 |
| 2022-04-14 | $46.00 | $46.49 | $45.42 | $45.50 | $45.08 | 761,357 |
| 2022-04-13 | $44.30 | $46.15 | $44.16 | $45.95 | $45.53 | 989,976 |
| 2022-04-12 | $45.36 | $46.07 | $44.48 | $44.77 | $44.36 | 569,938 |
| 2022-04-11 | $45.22 | $46.41 | $45.13 | $45.33 | $44.91 | 617,050 |
| 2022-04-08 | $45.10 | $45.67 | $44.46 | $45.22 | $44.80 | 777,010 |
| 2022-04-07 | $45.79 | $45.79 | $44.13 | $44.82 | $44.41 | 906,275 |
| 2022-04-06 | $46.60 | $46.73 | $45.15 | $45.58 | $45.16 | 1,191,079 |
| 2022-04-05 | $47.41 | $47.85 | $46.55 | $46.80 | $46.37 | 1,111,314 |
| 2022-04-04 | $48.00 | $48.19 | $47.06 | $47.80 | $47.36 | 735,392 |
| 2022-04-01 | $49.72 | $50.23 | $48.06 | $48.28 | $47.84 | 1,264,011 |
| 2022-03-31 | $50.16 | $50.83 | $48.99 | $49.00 | $48.55 | 924,680 |
| 2022-03-30 | $51.18 | $51.40 | $49.71 | $50.33 | $49.87 | 1,066,517 |
| 2022-03-29 | $51.82 | $52.22 | $50.89 | $51.21 | $50.74 | 784,570 |
| 2022-03-28 | $51.33 | $51.33 | $50.29 | $50.87 | $50.40 | 911,011 |
| 2022-03-25 | $50.11 | $51.74 | $50.03 | $51.72 | $51.24 | 814,975 |
| 2022-03-24 | $49.83 | $50.16 | $49.22 | $50.08 | $49.62 | 609,646 |
| 2022-03-23 | $50.41 | $50.58 | $49.25 | $49.36 | $48.91 | 593,981 |
| 2022-03-22 | $50.42 | $51.31 | $50.35 | $50.94 | $50.47 | 561,361 |
| 2022-03-21 | $51.14 | $51.17 | $49.13 | $49.76 | $49.30 | 605,520 |
| 2022-03-18 | $49.83 | $50.47 | $48.49 | $50.05 | $49.59 | 2,864,030 |
| 2022-03-17 | $49.22 | $49.87 | $48.70 | $49.85 | $49.39 | 826,133 |
| 2022-03-16 | $48.94 | $50.43 | $48.89 | $50.20 | $49.74 | 1,179,424 |
| 2022-03-15 | $48.36 | $48.69 | $47.18 | $48.35 | $47.58 | 1,031,435 |
| 2022-03-14 | $48.49 | $49.14 | $47.64 | $48.02 | $47.26 | 750,882 |
| 2022-03-11 | $47.97 | $48.62 | $47.39 | $47.49 | $46.74 | 953,914 |
| 2022-03-10 | $47.19 | $48.06 | $46.95 | $47.47 | $46.72 | 639,369 |
| 2022-03-09 | $47.75 | $48.50 | $47.48 | $47.91 | $47.15 | 852,413 |
| 2022-03-08 | $45.60 | $47.35 | $44.67 | $45.86 | $45.13 | 1,936,670 |
| 2022-03-07 | $47.89 | $48.24 | $44.60 | $44.84 | $44.13 | 2,594,000 |
| 2022-03-04 | $49.78 | $49.78 | $47.61 | $48.25 | $47.48 | 1,512,970 |
| 2022-03-03 | $51.83 | $52.04 | $50.86 | $51.25 | $50.44 | 741,981 |
| 2022-03-02 | $50.11 | $52.22 | $50.11 | $51.77 | $50.95 | 888,654 |
| 2022-03-01 | $51.78 | $52.22 | $48.93 | $49.53 | $48.74 | 1,470,373 |
| 2022-02-28 | $50.27 | $52.75 | $50.27 | $52.65 | $51.81 | 1,303,721 |
| 2022-02-25 | $50.30 | $52.33 | $50.00 | $52.11 | $51.28 | 1,060,055 |
| 2022-02-24 | $48.93 | $49.58 | $47.50 | $49.34 | $48.56 | 1,527,178 |
| 2022-02-23 | $52.23 | $52.60 | $50.79 | $50.97 | $50.16 | 745,463 |
| 2022-02-22 | $51.76 | $52.34 | $51.28 | $51.70 | $50.88 | 790,388 |
| 2022-02-18 | $52.23 | $53.07 | $51.72 | $51.88 | $51.06 | 784,729 |
| 2022-02-17 | $53.35 | $53.76 | $52.21 | $52.43 | $51.60 | 865,359 |
| 2022-02-16 | $52.85 | $54.40 | $52.85 | $53.99 | $53.13 | 1,077,121 |
| 2022-02-15 | $52.68 | $53.57 | $52.58 | $53.41 | $52.56 | 702,380 |
| 2022-02-14 | $52.95 | $53.47 | $51.54 | $52.03 | $51.20 | 809,621 |
| 2022-02-11 | $52.34 | $53.70 | $52.19 | $52.67 | $51.83 | 1,319,739 |
| 2022-02-10 | $52.69 | $54.05 | $52.61 | $52.89 | $52.05 | 1,110,281 |
| 2022-02-09 | $53.25 | $53.28 | $52.15 | $52.67 | $51.83 | 1,276,928 |
| 2022-02-08 | $51.86 | $53.23 | $51.82 | $53.08 | $52.24 | 1,870,110 |
| 2022-02-07 | $51.06 | $51.42 | $50.54 | $51.11 | $50.30 | 894,312 |
| 2022-02-04 | $50.05 | $51.49 | $50.04 | $51.07 | $50.26 | 875,370 |
| 2022-02-03 | $50.82 | $51.18 | $49.81 | $49.91 | $49.12 | 603,469 |
| 2022-02-02 | $50.45 | $50.71 | $49.82 | $50.43 | $49.63 | 715,104 |
| 2022-02-01 | $49.75 | $50.70 | $49.51 | $50.56 | $49.76 | 784,373 |
| 2022-01-31 | $48.93 | $49.83 | $48.17 | $49.76 | $48.97 | 944,763 |
| 2022-01-28 | $49.02 | $49.39 | $48.06 | $49.37 | $48.59 | 867,667 |
| 2022-01-27 | $50.85 | $51.72 | $48.40 | $48.98 | $48.20 | 830,868 |
| 2022-01-26 | $50.34 | $51.00 | $49.52 | $50.27 | $49.47 | 1,239,923 |
| 2022-01-25 | $49.13 | $50.31 | $47.59 | $49.73 | $48.94 | 1,479,505 |
| 2022-01-24 | $48.27 | $49.64 | $47.21 | $49.46 | $48.68 | 1,563,923 |
| 2022-01-21 | $49.25 | $50.00 | $48.38 | $49.08 | $48.30 | 1,497,476 |
| 2022-01-20 | $51.51 | $52.37 | $48.86 | $49.05 | $48.27 | 2,071,936 |
| 2022-01-19 | $53.01 | $53.01 | $50.92 | $50.99 | $50.18 | 1,653,689 |
| 2022-01-18 | $53.35 | $53.85 | $52.59 | $52.78 | $51.94 | 930,831 |
| 2022-01-14 | $52.27 | $53.70 | $51.76 | $53.66 | $52.81 | 758,726 |
| 2022-01-13 | $52.70 | $53.64 | $52.66 | $52.94 | $52.10 | 986,281 |
| 2022-01-12 | $52.78 | $53.14 | $52.06 | $52.53 | $51.70 | 941,051 |
| 2022-01-11 | $53.25 | $53.25 | $52.26 | $52.90 | $52.06 | 969,636 |
| 2022-01-10 | $53.01 | $53.35 | $52.19 | $52.95 | $52.11 | 1,227,994 |
| 2022-01-07 | $52.24 | $52.86 | $51.86 | $52.59 | $51.76 | 1,160,473 |
| 2022-01-06 | $51.49 | $52.87 | $51.21 | $52.37 | $51.54 | 1,306,333 |
| 2022-01-05 | $51.04 | $51.85 | $50.47 | $50.52 | $49.72 | 965,450 |
| 2022-01-04 | $49.49 | $51.22 | $49.08 | $50.95 | $50.14 | 1,552,028 |
| 2022-01-03 | $48.55 | $49.33 | $48.35 | $49.08 | $48.30 | 803,086 |
| 2021-12-31 | $47.52 | $48.11 | $47.52 | $47.87 | $47.11 | 460,523 |
| 2021-12-30 | $48.11 | $48.84 | $47.66 | $47.67 | $46.91 | 452,472 |
| 2021-12-29 | $47.89 | $48.22 | $47.69 | $48.00 | $47.24 | 608,442 |
| 2021-12-28 | $47.35 | $48.10 | $47.35 | $47.70 | $46.94 | 447,964 |
| 2021-12-27 | $47.16 | $47.68 | $46.69 | $47.67 | $46.91 | 442,503 |
| 2021-12-23 | $46.96 | $47.31 | $46.51 | $46.83 | $46.09 | 532,399 |
| 2021-12-22 | $46.32 | $46.80 | $46.04 | $46.56 | $45.82 | 615,913 |
| 2021-12-21 | $45.19 | $46.34 | $45.19 | $46.32 | $45.59 | 809,685 |
| 2021-12-20 | $44.86 | $44.90 | $43.25 | $44.47 | $43.76 | 905,632 |
| 2021-12-17 | $47.02 | $47.15 | $45.28 | $45.53 | $44.81 | 2,489,944 |
| 2021-12-16 | $47.55 | $48.38 | $46.98 | $47.17 | $46.42 | 1,014,134 |
| 2021-12-15 | $46.76 | $48.00 | $45.62 | $46.98 | $46.23 | 1,220,661 |
| 2021-12-14 | $45.76 | $46.94 | $45.76 | $46.24 | $45.19 | 1,864,808 |
| 2021-12-13 | $46.85 | $47.03 | $45.58 | $45.68 | $44.64 | 762,342 |
| 2021-12-10 | $47.28 | $47.28 | $46.44 | $47.13 | $46.06 | 652,170 |
| 2021-12-09 | $47.05 | $47.83 | $46.88 | $46.91 | $45.84 | 1,102,433 |
| 2021-12-08 | $47.24 | $47.84 | $47.20 | $47.41 | $46.33 | 1,060,220 |
| 2021-12-07 | $47.55 | $48.24 | $46.98 | $47.31 | $46.23 | 808,548 |
| 2021-12-06 | $46.48 | $47.65 | $46.08 | $46.97 | $45.90 | 1,062,629 |
| 2021-12-03 | $46.35 | $46.72 | $44.93 | $45.34 | $44.31 | 777,503 |
| 2021-12-02 | $45.01 | $46.71 | $44.67 | $46.29 | $45.24 | 740,625 |
| 2021-12-01 | $46.60 | $47.13 | $44.43 | $44.43 | $43.42 | 654,747 |
| 2021-11-30 | $46.16 | $46.50 | $45.10 | $45.29 | $44.26 | 991,936 |
| 2021-11-29 | $47.83 | $48.15 | $46.77 | $47.13 | $46.06 | 647,531 |
| 2021-11-26 | $47.73 | $47.97 | $46.45 | $46.93 | $45.86 | 751,692 |
| 2021-11-24 | $49.90 | $50.31 | $49.77 | $49.88 | $48.75 | 488,724 |
| 2021-11-23 | $49.71 | $50.29 | $49.51 | $50.24 | $49.10 | 748,834 |
| 2021-11-22 | $49.32 | $50.05 | $48.94 | $49.44 | $48.32 | 673,583 |
| 2021-11-19 | $48.56 | $48.77 | $47.75 | $48.44 | $47.34 | 726,437 |
| 2021-11-18 | $48.90 | $49.30 | $48.53 | $49.28 | $48.16 | 537,872 |
| 2021-11-17 | $49.32 | $49.32 | $48.39 | $48.96 | $47.85 | 425,045 |
| 2021-11-16 | $49.32 | $49.71 | $48.92 | $49.35 | $48.23 | 496,933 |
| 2021-11-15 | $49.68 | $49.72 | $49.11 | $49.36 | $48.24 | 882,212 |
| 2021-11-12 | $49.63 | $49.71 | $49.08 | $49.50 | $48.38 | 463,358 |
| 2021-11-11 | $49.47 | $50.00 | $49.34 | $49.60 | $48.47 | 788,061 |
| 2021-11-10 | $49.23 | $49.72 | $49.01 | $49.38 | $48.26 | 644,038 |
| 2021-11-09 | $48.59 | $49.53 | $48.48 | $49.25 | $48.13 | 524,483 |
| 2021-11-08 | $49.77 | $50.05 | $48.70 | $49.04 | $47.93 | 629,260 |
| 2021-11-05 | $49.66 | $50.09 | $49.18 | $49.43 | $48.31 | 1,124,544 |
| 2021-11-04 | $49.25 | $49.25 | $48.51 | $49.19 | $48.07 | 831,694 |
| 2021-11-03 | $47.84 | $49.63 | $47.84 | $49.27 | $48.15 | 859,499 |
| 2021-11-02 | $48.00 | $48.43 | $47.56 | $48.04 | $46.95 | 658,597 |
| 2021-11-01 | $47.13 | $48.40 | $46.92 | $48.35 | $47.25 | 807,542 |
| 2021-10-29 | $47.30 | $47.71 | $46.54 | $46.59 | $45.53 | 865,783 |
| 2021-10-28 | $46.71 | $47.23 | $46.60 | $47.18 | $46.11 | 750,056 |
| 2021-10-27 | $47.98 | $48.04 | $46.47 | $46.47 | $45.41 | 1,022,348 |
| 2021-10-26 | $49.52 | $49.52 | $48.23 | $48.31 | $47.21 | 662,008 |
| 2021-10-25 | $49.53 | $49.93 | $48.92 | $49.38 | $48.26 | 796,448 |
| 2021-10-22 | $49.12 | $49.64 | $48.74 | $49.25 | $48.13 | 771,597 |
| 2021-10-21 | $49.01 | $49.48 | $48.49 | $49.02 | $47.91 | 1,124,293 |
| 2021-10-20 | $48.38 | $49.95 | $47.94 | $49.40 | $48.28 | 1,672,044 |
| 2021-10-19 | $47.00 | $48.58 | $47.00 | $48.00 | $46.91 | 1,546,672 |
| 2021-10-18 | $45.58 | $46.74 | $45.45 | $46.35 | $45.30 | 1,226,576 |
| 2021-10-15 | $46.01 | $46.23 | $45.59 | $45.61 | $44.57 | 663,576 |
| 2021-10-14 | $45.82 | $45.94 | $45.12 | $45.47 | $44.44 | 555,743 |
| 2021-10-13 | $45.18 | $45.33 | $44.04 | $45.23 | $44.20 | 752,957 |
| 2021-10-12 | $44.86 | $45.32 | $44.60 | $45.24 | $44.21 | 791,488 |
| 2021-10-11 | $45.99 | $46.08 | $44.99 | $45.00 | $43.98 | 564,358 |
| 2021-10-08 | $45.53 | $46.02 | $45.21 | $45.60 | $44.56 | 485,898 |
| 2021-10-07 | $45.61 | $45.96 | $45.35 | $45.59 | $44.55 | 691,824 |
| 2021-10-06 | $45.05 | $45.23 | $44.11 | $45.17 | $44.14 | 745,042 |
| 2021-10-05 | $45.53 | $45.98 | $44.94 | $45.52 | $44.49 | 1,209,256 |
| 2021-10-04 | $45.35 | $46.02 | $45.05 | $45.15 | $44.12 | 786,378 |
| 2021-10-01 | $44.12 | $45.89 | $43.90 | $45.49 | $44.46 | 1,248,459 |
| 2021-09-30 | $44.86 | $45.03 | $43.89 | $43.89 | $42.89 | 960,212 |
| 2021-09-29 | $44.30 | $44.76 | $43.80 | $44.63 | $43.62 | 872,273 |
| 2021-09-28 | $44.77 | $45.07 | $43.85 | $43.97 | $42.97 | 776,594 |
| 2021-09-27 | $43.50 | $44.96 | $43.17 | $44.50 | $43.49 | 1,343,581 |
| 2021-09-24 | $41.71 | $43.10 | $41.71 | $42.83 | $41.86 | 1,291,391 |
| 2021-09-23 | $40.31 | $42.16 | $40.21 | $41.82 | $40.87 | 1,088,748 |
| 2021-09-22 | $39.55 | $40.30 | $39.51 | $39.80 | $38.90 | 1,041,082 |
| 2021-09-21 | $39.40 | $39.60 | $38.72 | $38.93 | $38.05 | 743,060 |
| 2021-09-20 | $39.00 | $39.33 | $38.42 | $39.14 | $38.25 | 1,351,543 |
| 2021-09-17 | $40.22 | $40.75 | $39.98 | $40.27 | $39.35 | 2,817,143 |
| 2021-09-16 | $40.37 | $40.72 | $39.91 | $40.22 | $39.31 | 1,151,841 |
| 2021-09-15 | $39.20 | $40.21 | $39.12 | $40.07 | $39.16 | 1,402,309 |
| 2021-09-14 | $40.83 | $40.83 | $39.28 | $39.40 | $38.19 | 1,144,695 |
| 2021-09-13 | $40.74 | $41.14 | $40.29 | $40.83 | $39.58 | 1,426,925 |
| 2021-09-10 | $41.44 | $41.49 | $40.18 | $40.25 | $39.01 | 1,106,280 |
| 2021-09-09 | $40.85 | $41.64 | $40.75 | $41.14 | $39.88 | 840,955 |
| 2021-09-08 | $41.55 | $41.71 | $40.90 | $40.97 | $39.71 | 799,582 |
| 2021-09-07 | $42.54 | $43.21 | $41.82 | $41.83 | $40.55 | 1,389,228 |
| 2021-09-03 | $43.01 | $43.18 | $42.41 | $42.52 | $41.21 | 398,143 |
| 2021-09-02 | $42.85 | $43.20 | $42.51 | $42.92 | $41.60 | 471,981 |
| 2021-09-01 | $43.22 | $43.22 | $42.23 | $42.78 | $41.47 | 527,467 |
| 2021-08-31 | $43.04 | $43.52 | $42.76 | $43.10 | $41.78 | 644,025 |
| 2021-08-30 | $44.23 | $44.23 | $42.84 | $42.84 | $41.52 | 560,552 |
| 2021-08-27 | $42.90 | $44.13 | $42.81 | $44.10 | $42.75 | 811,535 |
| 2021-08-26 | $43.97 | $43.97 | $42.75 | $42.76 | $41.45 | 540,843 |
| 2021-08-25 | $43.74 | $44.33 | $43.52 | $43.78 | $42.44 | 526,555 |
| 2021-08-24 | $42.99 | $43.55 | $42.95 | $43.47 | $42.14 | 655,388 |
| 2021-08-23 | $42.68 | $43.16 | $42.65 | $42.95 | $41.63 | 811,363 |
| 2021-08-20 | $41.37 | $42.36 | $41.28 | $42.36 | $41.06 | 493,563 |
| 2021-08-19 | $42.03 | $42.62 | $41.10 | $41.53 | $40.25 | 805,781 |
| 2021-08-18 | $42.75 | $43.56 | $42.38 | $42.60 | $41.29 | 712,748 |
| 2021-08-17 | $43.40 | $43.88 | $42.35 | $42.94 | $41.62 | 773,177 |
| 2021-08-16 | $43.35 | $43.99 | $42.86 | $43.80 | $42.45 | 696,619 |
| 2021-08-13 | $44.48 | $44.55 | $43.59 | $43.76 | $42.42 | 554,552 |
| 2021-08-12 | $44.42 | $44.54 | $43.83 | $44.33 | $42.97 | 522,823 |
| 2021-08-11 | $43.79 | $44.44 | $43.16 | $44.40 | $43.04 | 690,446 |
| 2021-08-10 | $43.01 | $43.83 | $42.88 | $43.70 | $42.36 | 566,442 |
| 2021-08-09 | $43.08 | $43.83 | $42.71 | $43.21 | $41.88 | 632,074 |
| 2021-08-06 | $42.99 | $43.84 | $42.96 | $43.37 | $42.04 | 879,503 |
| 2021-08-05 | $41.62 | $42.43 | $41.54 | $42.37 | $41.07 | 1,141,298 |
| 2021-08-04 | $40.71 | $41.62 | $40.55 | $41.20 | $39.93 | 665,681 |
| 2021-08-03 | $40.92 | $41.73 | $39.84 | $41.53 | $40.25 | 931,273 |
| 2021-08-02 | $41.14 | $42.04 | $40.45 | $40.52 | $39.28 | 626,088 |
| 2021-07-30 | $41.44 | $41.91 | $40.66 | $40.90 | $39.64 | 895,062 |
| 2021-07-29 | $41.60 | $41.97 | $41.06 | $41.50 | $40.23 | 903,510 |
| 2021-07-28 | $40.99 | $41.67 | $40.25 | $41.22 | $39.95 | 1,013,607 |
| 2021-07-27 | $40.33 | $41.03 | $40.23 | $40.64 | $39.39 | 753,435 |
| 2021-07-26 | $41.00 | $41.71 | $40.71 | $41.05 | $39.79 | 973,992 |
| 2021-07-23 | $41.43 | $41.75 | $40.39 | $40.84 | $39.59 | 1,273,393 |
| 2021-07-22 | $42.09 | $42.09 | $40.74 | $40.92 | $39.66 | 917,301 |
| 2021-07-21 | $41.65 | $42.55 | $41.60 | $42.23 | $40.93 | 1,458,431 |
| 2021-07-20 | $39.92 | $42.22 | $39.92 | $41.00 | $39.74 | 1,861,317 |
| 2021-07-19 | $41.00 | $41.46 | $40.25 | $40.57 | $39.32 | 1,647,483 |
| 2021-07-16 | $44.17 | $44.22 | $42.40 | $42.49 | $41.19 | 1,014,543 |
| 2021-07-15 | $42.84 | $44.27 | $42.61 | $43.93 | $42.58 | 1,336,975 |
| 2021-07-14 | $43.64 | $44.28 | $42.80 | $43.41 | $42.08 | 841,481 |
| 2021-07-13 | $44.08 | $44.13 | $43.17 | $43.50 | $42.16 | 656,125 |
| 2021-07-12 | $43.31 | $44.41 | $42.92 | $44.27 | $42.91 | 620,836 |
| 2021-07-09 | $43.23 | $44.09 | $42.85 | $44.02 | $42.67 | 865,201 |
| 2021-07-08 | $41.51 | $42.55 | $41.01 | $42.15 | $40.86 | 1,517,483 |
| 2021-07-07 | $42.01 | $42.85 | $41.85 | $42.46 | $41.16 | 869,050 |
| 2021-07-06 | $43.52 | $43.84 | $42.18 | $42.62 | $41.31 | 938,403 |
| 2021-07-02 | $44.28 | $44.41 | $43.67 | $44.14 | $42.78 | 632,912 |
| 2021-07-01 | $44.30 | $44.87 | $44.06 | $44.51 | $43.14 | 799,709 |
| 2021-06-30 | $43.68 | $44.15 | $43.66 | $43.88 | $42.53 | 709,868 |
| 2021-06-29 | $44.78 | $45.07 | $43.37 | $43.80 | $42.45 | 1,060,794 |
| 2021-06-28 | $45.67 | $45.67 | $44.09 | $44.24 | $42.88 | 840,107 |
| 2021-06-25 | $45.32 | $46.22 | $45.00 | $46.06 | $44.65 | 1,433,121 |
| 2021-06-24 | $44.84 | $45.52 | $44.20 | $45.37 | $43.98 | 706,126 |
| 2021-06-23 | $44.54 | $44.97 | $44.27 | $44.47 | $43.10 | 838,742 |
| 2021-06-22 | $44.45 | $44.77 | $43.74 | $44.27 | $42.91 | 1,625,037 |
| 2021-06-21 | $43.47 | $44.77 | $43.37 | $44.60 | $43.23 | 1,103,855 |
| 2021-06-18 | $43.69 | $44.05 | $42.71 | $42.77 | $41.46 | 2,795,820 |
| 2021-06-17 | $47.89 | $47.89 | $44.35 | $44.41 | $43.05 | 1,465,922 |
| 2021-06-16 | $46.46 | $47.90 | $46.08 | $47.55 | $46.09 | 770,189 |
| 2021-06-15 | $47.13 | $47.75 | $46.46 | $47.26 | $45.49 | 742,067 |
| 2021-06-14 | $47.76 | $48.15 | $46.60 | $46.89 | $45.14 | 631,751 |
| 2021-06-11 | $47.58 | $48.17 | $47.55 | $47.78 | $45.99 | 590,440 |
| 2021-06-10 | $49.31 | $49.56 | $47.34 | $47.35 | $45.58 | 751,681 |
| 2021-06-09 | $49.00 | $49.18 | $48.39 | $48.63 | $46.81 | 558,909 |
| 2021-06-08 | $49.33 | $49.71 | $48.64 | $49.58 | $47.73 | 1,078,977 |
| 2021-06-07 | $49.50 | $50.06 | $49.34 | $49.82 | $47.96 | 801,941 |
| 2021-06-04 | $48.80 | $49.16 | $48.05 | $49.12 | $47.28 | 823,276 |
| 2021-06-03 | $48.88 | $49.32 | $48.62 | $48.92 | $47.09 | 861,279 |
| 2021-06-02 | $50.00 | $50.00 | $48.87 | $48.94 | $47.11 | 716,084 |
| 2021-06-01 | $49.64 | $50.08 | $49.38 | $49.74 | $47.88 | 853,299 |
| 2021-05-28 | $49.13 | $49.21 | $48.17 | $49.12 | $47.28 | 570,076 |
| 2021-05-27 | $48.65 | $49.22 | $48.25 | $49.15 | $47.31 | 751,087 |
| 2021-05-26 | $47.00 | $47.97 | $47.00 | $47.82 | $46.03 | 624,767 |
| 2021-05-25 | $48.40 | $48.92 | $46.79 | $46.91 | $45.16 | 701,271 |
| 2021-05-24 | $48.49 | $48.49 | $47.58 | $48.14 | $46.34 | 957,526 |
| 2021-05-21 | $47.72 | $48.44 | $47.49 | $48.04 | $46.24 | 1,065,171 |
| 2021-05-20 | $47.68 | $47.81 | $46.90 | $47.36 | $45.59 | 776,156 |
| 2021-05-19 | $47.16 | $47.84 | $46.36 | $47.82 | $46.03 | 800,464 |
| 2021-05-18 | $49.21 | $49.33 | $48.09 | $48.15 | $46.35 | 863,150 |
| 2021-05-17 | $48.40 | $49.34 | $48.13 | $49.24 | $47.40 | 813,061 |
| 2021-05-14 | $47.94 | $48.80 | $47.73 | $48.73 | $46.91 | 740,589 |
| 2021-05-13 | $46.44 | $48.03 | $46.27 | $47.77 | $45.98 | 1,249,255 |
| 2021-05-12 | $48.65 | $48.81 | $46.45 | $46.57 | $44.83 | 1,233,002 |
| 2021-05-11 | $48.18 | $48.79 | $47.53 | $48.09 | $46.29 | 795,651 |
| 2021-05-10 | $49.78 | $50.12 | $48.68 | $48.75 | $46.93 | 838,602 |
| 2021-05-07 | $48.05 | $49.40 | $47.29 | $49.37 | $47.52 | 645,988 |
| 2021-05-06 | $48.67 | $49.17 | $47.89 | $49.14 | $47.30 | 627,250 |
| 2021-05-05 | $48.17 | $48.72 | $47.47 | $48.41 | $46.60 | 796,200 |
| 2021-05-04 | $46.86 | $48.19 | $46.42 | $48.17 | $46.37 | 722,014 |
| 2021-05-03 | $47.51 | $47.91 | $46.83 | $47.23 | $45.46 | 700,099 |
| 2021-04-30 | $47.15 | $48.11 | $46.85 | $46.86 | $45.11 | 1,060,903 |
| 2021-04-29 | $47.68 | $48.05 | $46.99 | $47.33 | $45.56 | 592,087 |
| 2021-04-28 | $47.02 | $47.39 | $46.65 | $46.96 | $45.20 | 453,691 |
| 2021-04-27 | $46.94 | $47.25 | $46.46 | $47.10 | $45.34 | 518,445 |
| 2021-04-26 | $47.13 | $47.70 | $46.57 | $46.81 | $45.06 | 747,673 |
| 2021-04-23 | $44.87 | $47.25 | $44.66 | $46.73 | $44.98 | 899,538 |
| 2021-04-22 | $45.85 | $46.13 | $44.81 | $44.84 | $43.16 | 590,149 |
| 2021-04-21 | $44.08 | $45.99 | $43.95 | $45.93 | $44.21 | 881,779 |
| 2021-04-20 | $46.00 | $46.44 | $43.78 | $44.28 | $42.62 | 1,538,921 |
| 2021-04-19 | $47.05 | $47.99 | $46.49 | $46.54 | $44.80 | 1,044,662 |
| 2021-04-16 | $46.50 | $47.26 | $46.13 | $47.05 | $45.29 | 985,363 |
| 2021-04-15 | $46.50 | $46.59 | $45.25 | $45.88 | $44.16 | 780,913 |
| 2021-04-14 | $45.20 | $46.72 | $45.20 | $46.32 | $44.59 | 415,708 |
| 2021-04-13 | $45.89 | $46.08 | $44.98 | $45.39 | $43.69 | 705,429 |
| 2021-04-12 | $46.08 | $46.73 | $46.08 | $46.55 | $44.81 | 446,710 |
| 2021-04-09 | $46.30 | $46.30 | $45.60 | $45.97 | $44.25 | 502,226 |
| 2021-04-08 | $45.38 | $45.87 | $44.66 | $45.63 | $43.92 | 928,038 |
| 2021-04-07 | $46.22 | $46.54 | $45.60 | $45.87 | $44.15 | 850,771 |
| 2021-04-06 | $45.96 | $46.13 | $45.33 | $45.75 | $44.04 | 828,576 |
| 2021-04-05 | $46.88 | $47.12 | $45.72 | $46.11 | $44.39 | 572,973 |
| 2021-04-01 | $45.71 | $46.50 | $45.38 | $46.21 | $44.48 | 749,533 |
| 2021-03-31 | $46.28 | $46.67 | $45.72 | $45.75 | $44.04 | 973,606 |
| 2021-03-30 | $45.88 | $46.78 | $45.67 | $46.33 | $44.60 | 632,266 |
| 2021-03-29 | $46.19 | $46.53 | $44.87 | $45.32 | $43.63 | 1,584,865 |
| 2021-03-26 | $46.68 | $47.36 | $45.87 | $46.92 | $45.17 | 1,311,594 |
| 2021-03-25 | $43.84 | $45.98 | $43.39 | $45.77 | $44.06 | 895,963 |
| 2021-03-24 | $45.71 | $46.36 | $44.08 | $44.11 | $42.46 | 1,633,275 |
| 2021-03-23 | $45.77 | $46.45 | $44.35 | $44.68 | $43.01 | 834,144 |
| 2021-03-22 | $47.60 | $47.60 | $45.69 | $46.53 | $44.79 | 672,663 |
| 2021-03-19 | $47.77 | $48.74 | $46.93 | $47.87 | $46.08 | 3,812,280 |
| 2021-03-18 | $49.04 | $50.51 | $48.07 | $48.50 | $46.69 | 1,352,991 |
| 2021-03-17 | $48.27 | $48.83 | $47.38 | $48.15 | $46.35 | 1,050,805 |
| 2021-03-16 | $48.53 | $48.87 | $47.69 | $48.15 | $46.03 | 954,295 |
| 2021-03-15 | $49.50 | $49.55 | $48.32 | $49.02 | $46.87 | 1,359,877 |
| 2021-03-12 | $48.95 | $49.68 | $48.54 | $49.38 | $47.21 | 787,326 |
| 2021-03-11 | $47.47 | $48.91 | $47.34 | $48.34 | $46.22 | 681,960 |
| 2021-03-10 | $46.55 | $47.96 | $46.35 | $47.91 | $45.80 | 800,504 |
| 2021-03-09 | $46.06 | $47.33 | $44.64 | $46.43 | $44.39 | 1,216,140 |
| 2021-03-08 | $46.31 | $47.67 | $45.93 | $46.94 | $44.88 | 1,310,291 |
| 2021-03-05 | $45.00 | $45.81 | $43.48 | $45.63 | $43.62 | 1,167,810 |
| 2021-03-04 | $44.13 | $44.80 | $42.76 | $43.76 | $41.84 | 961,981 |
| 2021-03-03 | $44.60 | $45.67 | $44.16 | $44.22 | $42.28 | 674,129 |
| 2021-03-02 | $44.28 | $44.62 | $43.76 | $43.92 | $41.99 | 602,294 |
| 2021-03-01 | $43.40 | $44.70 | $43.15 | $44.26 | $42.32 | 862,767 |
| 2021-02-26 | $42.81 | $43.48 | $41.54 | $42.31 | $40.45 | 711,388 |
| 2021-02-25 | $45.11 | $45.39 | $42.89 | $43.11 | $41.22 | 600,257 |
| 2021-02-24 | $44.00 | $45.05 | $43.90 | $44.58 | $42.62 | 1,108,647 |
| 2021-02-23 | $43.00 | $43.67 | $42.39 | $43.51 | $41.60 | 931,037 |
| 2021-02-22 | $42.03 | $43.71 | $41.81 | $42.97 | $41.08 | 691,494 |
| 2021-02-19 | $41.38 | $42.40 | $41.33 | $42.23 | $40.37 | 684,136 |
| 2021-02-18 | $41.27 | $41.55 | $40.52 | $41.03 | $39.23 | 746,635 |
| 2021-02-17 | $42.09 | $42.58 | $41.70 | $41.77 | $39.93 | 590,572 |
| 2021-02-16 | $41.94 | $42.52 | $41.74 | $42.21 | $40.36 | 780,249 |
| 2021-02-12 | $40.93 | $41.85 | $40.76 | $41.33 | $39.51 | 543,131 |
| 2021-02-11 | $41.23 | $41.81 | $40.14 | $40.93 | $39.13 | 953,596 |
| 2021-02-10 | $41.35 | $42.18 | $41.00 | $41.27 | $39.46 | 660,318 |
| 2021-02-09 | $40.87 | $41.31 | $40.38 | $41.20 | $39.39 | 801,824 |
| 2021-02-08 | $40.56 | $41.06 | $40.46 | $40.98 | $39.18 | 1,215,635 |
| 2021-02-05 | $40.99 | $41.15 | $40.31 | $40.50 | $38.72 | 608,427 |
| 2021-02-04 | $40.00 | $41.14 | $40.00 | $40.68 | $38.89 | 1,010,988 |
| 2021-02-03 | $39.01 | $40.00 | $38.96 | $39.91 | $38.16 | 1,112,702 |
| 2021-02-02 | $38.44 | $39.56 | $38.25 | $39.19 | $37.47 | 1,027,110 |
| 2021-02-01 | $37.50 | $37.97 | $36.78 | $37.88 | $36.22 | 981,460 |
| 2021-01-29 | $37.92 | $38.26 | $36.93 | $37.20 | $35.57 | 1,389,406 |
| 2021-01-28 | $37.25 | $37.95 | $37.05 | $37.77 | $36.11 | 1,204,582 |
| 2021-01-27 | $36.73 | $37.22 | $35.44 | $36.28 | $34.69 | 1,563,546 |
| 2021-01-26 | $38.00 | $38.96 | $37.70 | $37.83 | $36.17 | 1,633,642 |
| 2021-01-25 | $36.89 | $36.95 | $35.64 | $36.68 | $35.07 | 1,104,955 |
| 2021-01-22 | $36.64 | $37.42 | $36.43 | $37.29 | $35.65 | 821,524 |
| 2021-01-21 | $38.51 | $38.74 | $37.02 | $37.12 | $35.49 | 817,216 |
| 2021-01-20 | $38.76 | $39.05 | $38.41 | $38.51 | $36.82 | 688,393 |
| 2021-01-19 | $38.40 | $38.97 | $38.07 | $38.86 | $37.15 | 726,623 |
| 2021-01-15 | $37.95 | $38.58 | $37.57 | $38.11 | $36.44 | 1,239,344 |
| 2021-01-14 | $37.87 | $39.00 | $37.54 | $38.77 | $37.07 | 894,118 |
| 2021-01-13 | $37.34 | $37.87 | $36.90 | $37.50 | $35.85 | 745,480 |
| 2021-01-12 | $36.76 | $37.73 | $36.60 | $37.61 | $35.96 | 896,740 |
| 2021-01-11 | $35.54 | $36.72 | $35.20 | $36.53 | $34.92 | 604,789 |
| 2021-01-08 | $37.00 | $37.09 | $35.42 | $36.16 | $34.57 | 757,715 |
| 2021-01-07 | $36.52 | $37.34 | $36.25 | $36.96 | $35.34 | 1,414,582 |
| 2021-01-06 | $33.82 | $36.01 | $33.82 | $35.45 | $33.89 | 1,834,078 |
| 2021-01-05 | $32.08 | $33.15 | $32.08 | $32.69 | $31.25 | 883,361 |
| 2021-01-04 | $32.89 | $32.89 | $31.56 | $32.15 | $30.74 | 922,186 |
| 2020-12-31 | $32.29 | $32.67 | $32.00 | $32.37 | $30.95 | 645,922 |
| 2020-12-30 | $31.82 | $32.50 | $31.82 | $32.39 | $30.97 | 602,152 |
| 2020-12-29 | $32.39 | $32.44 | $31.62 | $31.78 | $30.38 | 599,670 |
| 2020-12-28 | $32.57 | $32.76 | $32.20 | $32.31 | $30.89 | 661,156 |
| 2020-12-24 | $32.76 | $32.76 | $31.95 | $32.28 | $30.86 | 333,996 |
| 2020-12-23 | $31.99 | $32.78 | $31.94 | $32.69 | $31.25 | 833,560 |
| 2020-12-22 | $32.30 | $32.49 | $31.73 | $31.74 | $30.35 | 853,843 |
| 2020-12-21 | $31.55 | $32.50 | $31.51 | $32.15 | $30.74 | 1,012,224 |
| 2020-12-18 | $32.70 | $32.71 | $31.73 | $31.96 | $30.56 | 2,036,695 |
| 2020-12-17 | $32.98 | $33.10 | $32.41 | $32.64 | $31.21 | 600,357 |
| 2020-12-16 | $33.00 | $33.27 | $32.69 | $33.06 | $31.61 | 927,241 |
| 2020-12-15 | $32.70 | $33.26 | $32.47 | $33.23 | $31.46 | 878,400 |
| 2020-12-14 | $33.09 | $33.24 | $32.14 | $32.29 | $30.57 | 1,052,577 |
| 2020-12-11 | $32.88 | $32.88 | $32.11 | $32.42 | $30.69 | 1,238,287 |
| 2020-12-10 | $32.06 | $32.73 | $31.90 | $32.55 | $30.81 | 737,219 |
| 2020-12-09 | $32.88 | $33.02 | $31.85 | $32.24 | $30.52 | 1,805,945 |
| 2020-12-08 | $32.45 | $33.00 | $32.31 | $32.72 | $30.97 | 834,177 |
| 2020-12-07 | $33.00 | $33.15 | $32.29 | $33.00 | $31.24 | 1,483,034 |
| 2020-12-04 | $33.24 | $33.54 | $32.81 | $33.11 | $31.34 | 1,646,559 |
| 2020-12-03 | $32.68 | $33.11 | $32.15 | $32.61 | $30.87 | 1,166,859 |
| 2020-12-02 | $31.82 | $32.88 | $31.58 | $32.71 | $30.96 | 871,726 |
| 2020-12-01 | $32.58 | $32.69 | $31.85 | $32.07 | $30.36 | 1,023,290 |
| 2020-11-30 | $32.73 | $32.88 | $31.46 | $31.57 | $29.88 | 1,278,655 |
| 2020-11-27 | $33.15 | $33.41 | $32.41 | $32.83 | $31.08 | 422,072 |
| 2020-11-25 | $33.34 | $33.60 | $32.78 | $33.35 | $31.57 | 863,447 |
| 2020-11-24 | $32.69 | $33.91 | $32.60 | $33.82 | $32.01 | 1,185,869 |
| 2020-11-23 | $31.59 | $32.14 | $31.35 | $31.94 | $30.23 | 1,140,557 |
| 2020-11-20 | $30.69 | $30.94 | $30.35 | $30.88 | $29.23 | 679,106 |
| 2020-11-19 | $30.31 | $31.05 | $29.98 | $31.02 | $29.36 | 632,040 |
| 2020-11-18 | $31.17 | $31.56 | $30.61 | $30.62 | $28.99 | 753,622 |
| 2020-11-17 | $30.30 | $31.02 | $29.73 | $30.90 | $29.25 | 943,689 |
| 2020-11-16 | $30.99 | $31.25 | $30.22 | $30.94 | $29.29 | 1,229,798 |
| 2020-11-13 | $29.31 | $29.80 | $29.24 | $29.61 | $28.03 | 653,251 |
| 2020-11-12 | $28.79 | $29.03 | $28.38 | $28.82 | $27.28 | 1,453,516 |
| 2020-11-11 | $30.66 | $30.73 | $29.18 | $29.40 | $27.83 | 1,554,832 |
| 2020-11-10 | $30.23 | $31.28 | $29.71 | $30.57 | $28.94 | 1,608,629 |
| 2020-11-09 | $28.51 | $31.95 | $28.41 | $30.25 | $28.63 | 3,900,248 |
| 2020-11-06 | $27.00 | $27.12 | $25.91 | $25.96 | $24.57 | 829,040 |
| 2020-11-05 | $25.19 | $26.75 | $25.19 | $26.59 | $25.17 | 903,141 |
| 2020-11-04 | $26.11 | $26.31 | $24.64 | $25.15 | $23.81 | 1,266,250 |
| 2020-11-03 | $27.23 | $27.36 | $26.68 | $27.12 | $25.67 | 1,197,309 |
| 2020-11-02 | $26.35 | $26.52 | $25.85 | $26.46 | $25.05 | 993,541 |
| 2020-10-30 | $25.27 | $26.03 | $24.99 | $26.00 | $24.61 | 1,217,012 |
| 2020-10-29 | $24.12 | $25.72 | $23.81 | $25.53 | $24.17 | 1,098,582 |
| 2020-10-28 | $24.41 | $25.00 | $24.18 | $24.25 | $22.96 | 915,596 |
| 2020-10-27 | $26.14 | $26.18 | $24.94 | $25.05 | $23.71 | 1,091,751 |
| 2020-10-26 | $26.34 | $26.38 | $25.59 | $26.13 | $24.73 | 1,092,486 |
| 2020-10-23 | $26.91 | $27.05 | $26.20 | $26.81 | $25.38 | 1,623,740 |
| 2020-10-22 | $25.40 | $26.73 | $25.39 | $26.54 | $25.12 | 1,466,426 |
| 2020-10-21 | $24.90 | $25.42 | $24.86 | $24.96 | $23.63 | 997,840 |
| 2020-10-20 | $24.10 | $25.48 | $24.10 | $24.76 | $23.44 | 1,342,867 |
| 2020-10-19 | $24.00 | $24.44 | $23.79 | $23.84 | $22.57 | 1,859,288 |
| 2020-10-16 | $24.51 | $24.56 | $23.73 | $23.90 | $22.62 | 1,740,414 |
| 2020-10-15 | $23.35 | $24.59 | $23.27 | $24.49 | $23.18 | 1,565,330 |
| 2020-10-14 | $24.35 | $24.53 | $23.64 | $23.67 | $22.41 | 865,348 |
| 2020-10-13 | $24.50 | $24.72 | $24.09 | $24.15 | $22.86 | 994,353 |
| 2020-10-12 | $24.20 | $24.94 | $24.18 | $24.86 | $23.53 | 671,496 |
| 2020-10-09 | $24.86 | $25.06 | $24.29 | $24.33 | $23.03 | 1,048,511 |
| 2020-10-08 | $24.97 | $25.01 | $24.40 | $24.77 | $23.45 | 1,083,001 |
| 2020-10-07 | $24.04 | $24.90 | $23.95 | $24.33 | $23.03 | 1,323,890 |
| 2020-10-06 | $24.00 | $24.79 | $23.44 | $23.58 | $22.32 | 1,433,979 |
| 2020-10-05 | $22.77 | $23.62 | $22.60 | $23.60 | $22.34 | 1,244,123 |
| 2020-10-02 | $20.89 | $22.49 | $20.83 | $22.35 | $21.16 | 1,363,860 |
| 2020-10-01 | $21.33 | $21.69 | $21.08 | $21.46 | $20.31 | 1,063,131 |
| 2020-09-30 | $20.91 | $21.57 | $20.91 | $21.17 | $20.04 | 1,237,146 |
| 2020-09-29 | $21.15 | $21.25 | $20.60 | $20.76 | $19.65 | 1,180,795 |
| 2020-09-28 | $20.56 | $21.16 | $20.56 | $21.10 | $19.97 | 1,088,370 |
| 2020-09-25 | $19.52 | $20.16 | $19.39 | $20.05 | $18.98 | 916,706 |
| 2020-09-24 | $20.01 | $20.28 | $19.54 | $19.73 | $18.68 | 998,723 |
| 2020-09-23 | $20.65 | $21.31 | $19.84 | $19.88 | $18.82 | 1,293,769 |
| 2020-09-22 | $21.31 | $21.61 | $20.43 | $20.50 | $19.41 | 1,604,449 |
| 2020-09-21 | $21.49 | $22.03 | $21.04 | $21.36 | $20.22 | 1,651,243 |
| 2020-09-18 | $22.36 | $22.57 | $22.06 | $22.17 | $20.99 | 2,839,471 |
| 2020-09-17 | $21.78 | $22.34 | $21.58 | $22.34 | $21.15 | 941,586 |
| 2020-09-16 | $22.00 | $22.58 | $21.58 | $22.11 | $20.93 | 1,565,452 |
| 2020-09-15 | $22.56 | $22.57 | $22.04 | $22.29 | $20.79 | 1,826,655 |
| 2020-09-14 | $22.13 | $22.73 | $21.98 | $22.58 | $21.06 | 908,962 |
| 2020-09-11 | $21.71 | $22.04 | $21.39 | $22.02 | $20.54 | 1,131,342 |
| 2020-09-10 | $22.15 | $22.36 | $21.65 | $21.66 | $20.20 | 1,310,372 |
| 2020-09-09 | $21.88 | $22.12 | $21.61 | $21.97 | $20.49 | 1,150,482 |
| 2020-09-08 | $22.22 | $22.28 | $21.61 | $21.76 | $20.30 | 1,232,345 |
| 2020-09-04 | $22.92 | $23.01 | $22.07 | $22.75 | $21.22 | 1,208,283 |
| 2020-09-03 | $22.45 | $23.18 | $22.00 | $22.15 | $20.66 | 950,257 |
| 2020-09-02 | $21.93 | $22.26 | $21.75 | $22.15 | $20.66 | 758,312 |
| 2020-09-01 | $21.57 | $22.30 | $21.39 | $22.02 | $20.54 | 655,850 |
| 2020-08-31 | $22.50 | $22.55 | $21.86 | $21.87 | $20.40 | 1,311,197 |
| 2020-08-28 | $22.59 | $22.70 | $22.27 | $22.55 | $21.03 | 1,160,225 |
| 2020-08-27 | $21.53 | $22.45 | $21.53 | $22.34 | $20.84 | 1,075,572 |
| 2020-08-26 | $22.41 | $22.41 | $21.57 | $21.59 | $20.14 | 871,316 |
| 2020-08-25 | $22.48 | $22.58 | $21.87 | $22.34 | $20.84 | 1,421,394 |
| 2020-08-24 | $20.85 | $22.09 | $20.75 | $22.05 | $20.57 | 1,024,221 |
| 2020-08-21 | $20.63 | $21.09 | $20.62 | $20.78 | $19.38 | 845,990 |
| 2020-08-20 | $20.81 | $21.12 | $20.62 | $20.71 | $19.32 | 1,174,545 |
| 2020-08-19 | $20.90 | $21.55 | $20.79 | $21.34 | $19.90 | 716,817 |
| 2020-08-18 | $21.55 | $21.55 | $20.86 | $20.90 | $19.49 | 945,849 |
| 2020-08-17 | $22.00 | $22.00 | $21.43 | $21.49 | $20.04 | 931,011 |
| 2020-08-14 | $21.52 | $22.38 | $21.39 | $22.13 | $20.64 | 606,065 |
| 2020-08-13 | $21.84 | $22.11 | $21.63 | $21.75 | $20.29 | 1,047,410 |
| 2020-08-12 | $23.00 | $23.13 | $21.50 | $22.08 | $20.59 | 1,245,117 |
| 2020-08-11 | $22.74 | $23.09 | $22.20 | $22.29 | $20.79 | 1,319,453 |
| 2020-08-10 | $21.61 | $22.30 | $21.51 | $21.89 | $20.42 | 955,171 |
| 2020-08-07 | $19.95 | $21.42 | $19.67 | $21.42 | $19.98 | 1,578,687 |
| 2020-08-06 | $20.21 | $20.39 | $19.95 | $20.19 | $18.83 | 946,356 |
| 2020-08-05 | $20.03 | $20.50 | $20.03 | $20.39 | $19.02 | 944,942 |
| 2020-08-04 | $19.99 | $20.08 | $19.64 | $19.86 | $18.52 | 878,609 |
| 2020-08-03 | $20.10 | $20.31 | $19.84 | $20.01 | $18.66 | 663,526 |
| 2020-07-31 | $20.20 | $20.35 | $19.50 | $20.15 | $18.79 | 1,348,469 |
| 2020-07-30 | $20.28 | $20.39 | $19.95 | $20.29 | $18.92 | 922,780 |
| 2020-07-29 | $20.09 | $21.10 | $19.87 | $21.06 | $19.64 | 884,677 |
| 2020-07-28 | $20.10 | $20.50 | $20.01 | $20.21 | $18.85 | 908,643 |
| 2020-07-27 | $20.65 | $20.67 | $20.06 | $20.29 | $18.92 | 917,909 |
| 2020-07-24 | $21.26 | $21.56 | $20.87 | $20.91 | $19.50 | 1,156,118 |
| 2020-07-23 | $20.49 | $21.42 | $20.49 | $21.11 | $19.69 | 1,504,535 |
| 2020-07-22 | $20.51 | $20.85 | $20.11 | $20.40 | $19.03 | 1,628,392 |
| 2020-07-21 | $19.67 | $20.68 | $18.82 | $20.64 | $19.25 | 3,372,855 |
| 2020-07-20 | $18.42 | $18.51 | $17.96 | $18.17 | $16.95 | 1,680,818 |
| 2020-07-17 | $18.94 | $19.31 | $18.33 | $18.63 | $17.38 | 2,534,218 |
| 2020-07-16 | $19.52 | $20.25 | $19.16 | $19.74 | $18.41 | 939,229 |
| 2020-07-15 | $19.18 | $20.00 | $19.00 | $19.88 | $18.54 | 1,618,767 |
| 2020-07-14 | $18.93 | $18.96 | $18.07 | $18.42 | $17.18 | 1,178,417 |
| 2020-07-13 | $19.16 | $19.57 | $18.38 | $19.11 | $17.82 | 1,475,360 |
| 2020-07-10 | $17.80 | $18.81 | $17.80 | $18.79 | $17.53 | 1,601,783 |
| 2020-07-09 | $18.40 | $18.45 | $17.68 | $17.77 | $16.57 | 1,290,360 |
| 2020-07-08 | $18.45 | $19.00 | $18.21 | $18.59 | $17.34 | 1,847,115 |
| 2020-07-07 | $19.18 | $19.18 | $18.49 | $18.64 | $17.39 | 1,654,617 |
| 2020-07-06 | $19.99 | $20.34 | $19.18 | $19.55 | $18.23 | 1,506,897 |
| 2020-07-02 | $20.22 | $20.65 | $19.20 | $19.29 | $17.99 | 1,537,923 |
| 2020-07-01 | $20.47 | $20.52 | $19.23 | $19.31 | $18.01 | 1,376,437 |
| 2020-06-30 | $19.96 | $20.67 | $19.84 | $20.53 | $19.15 | 1,242,784 |
| 2020-06-29 | $19.28 | $20.30 | $19.01 | $20.08 | $18.73 | 1,514,832 |
| 2020-06-26 | $20.17 | $20.17 | $18.77 | $18.87 | $17.60 | 2,677,016 |
| 2020-06-25 | $19.70 | $20.76 | $19.60 | $20.71 | $19.32 | 1,118,997 |
| 2020-06-24 | $20.75 | $20.88 | $19.72 | $19.90 | $18.56 | 1,299,826 |
| 2020-06-23 | $21.92 | $22.11 | $21.20 | $21.21 | $19.78 | 1,257,515 |
| 2020-06-22 | $21.89 | $21.90 | $21.20 | $21.49 | $20.04 | 1,038,854 |
| 2020-06-19 | $22.47 | $22.51 | $21.41 | $21.99 | $20.51 | 4,276,236 |
| 2020-06-18 | $21.67 | $22.69 | $21.47 | $22.11 | $20.62 | 1,217,682 |
| 2020-06-17 | $23.05 | $23.14 | $22.03 | $22.10 | $20.61 | 1,138,986 |
| 2020-06-16 | $23.55 | $24.10 | $22.44 | $23.33 | $21.44 | 1,923,572 |
| 2020-06-15 | $20.52 | $22.49 | $20.38 | $22.28 | $20.47 | 1,498,860 |
| 2020-06-12 | $21.99 | $22.14 | $20.82 | $21.97 | $20.19 | 1,665,454 |
| 2020-06-11 | $20.75 | $21.98 | $20.44 | $20.46 | $18.80 | 2,021,955 |
| 2020-06-10 | $24.72 | $24.74 | $22.94 | $23.02 | $21.15 | 1,701,366 |
| 2020-06-09 | $24.61 | $25.57 | $24.09 | $24.91 | $22.89 | 2,354,608 |
| 2020-06-08 | $24.50 | $25.82 | $24.16 | $25.79 | $23.70 | 3,338,359 |
| 2020-06-05 | $24.87 | $25.44 | $23.20 | $23.39 | $21.49 | 3,606,157 |
| 2020-06-04 | $21.13 | $22.67 | $20.64 | $22.61 | $20.78 | 2,462,476 |
| 2020-06-03 | $20.52 | $21.44 | $20.27 | $21.10 | $19.39 | 2,281,087 |
| 2020-06-02 | $20.19 | $20.49 | $19.38 | $19.62 | $18.03 | 1,754,159 |
| 2020-06-01 | $19.41 | $20.23 | $19.23 | $19.79 | $18.19 | 1,780,076 |
| 2020-05-29 | $19.64 | $19.92 | $18.75 | $19.19 | $17.63 | 2,058,639 |
| 2020-05-28 | $20.77 | $20.80 | $19.65 | $20.15 | $18.52 | 1,898,845 |
| 2020-05-27 | $20.36 | $20.70 | $19.46 | $20.48 | $18.82 | 2,229,920 |
| 2020-05-26 | $18.65 | $19.49 | $18.52 | $18.88 | $17.35 | 2,228,859 |
| 2020-05-22 | $18.07 | $18.29 | $17.25 | $17.38 | $15.97 | 1,004,265 |
| 2020-05-21 | $17.84 | $18.39 | $17.73 | $17.85 | $16.40 | 1,963,334 |
| 2020-05-20 | $17.90 | $18.58 | $17.83 | $17.98 | $16.52 | 4,600,684 |
| 2020-05-19 | $18.14 | $18.46 | $17.33 | $17.39 | $15.98 | 1,497,059 |
| 2020-05-18 | $17.30 | $18.56 | $17.25 | $18.41 | $16.92 | 2,180,940 |
| 2020-05-15 | $16.10 | $16.58 | $15.73 | $16.02 | $14.72 | 1,797,325 |
| 2020-05-14 | $15.06 | $16.53 | $14.66 | $16.45 | $15.12 | 2,530,887 |
| 2020-05-13 | $17.00 | $17.02 | $15.40 | $15.59 | $14.33 | 3,017,586 |
| 2020-05-12 | $18.74 | $19.21 | $17.15 | $17.20 | $15.81 | 1,911,662 |
| 2020-05-11 | $19.30 | $19.32 | $18.43 | $18.44 | $16.95 | 3,635,707 |
| 2020-05-08 | $19.32 | $20.10 | $19.31 | $19.73 | $18.13 | 1,745,272 |
| 2020-05-07 | $18.37 | $19.47 | $18.37 | $18.68 | $17.17 | 1,969,172 |
| 2020-05-06 | $19.39 | $19.48 | $18.03 | $18.11 | $16.64 | 1,183,941 |
| 2020-05-05 | $20.54 | $20.65 | $19.11 | $19.21 | $17.65 | 1,192,633 |
| 2020-05-04 | $19.25 | $19.59 | $18.73 | $19.44 | $17.86 | 1,541,711 |
| 2020-05-01 | $20.17 | $20.31 | $19.54 | $19.83 | $18.22 | 1,652,200 |
| 2020-04-30 | $21.90 | $21.99 | $20.70 | $21.01 | $19.31 | 1,747,692 |
| 2020-04-29 | $22.20 | $23.39 | $22.02 | $22.67 | $20.83 | 2,894,431 |
| 2020-04-28 | $20.89 | $21.68 | $20.42 | $21.20 | $19.48 | 2,949,940 |
| 2020-04-27 | $18.40 | $20.00 | $18.36 | $19.84 | $18.23 | 2,866,751 |
| 2020-04-24 | $17.35 | $18.38 | $16.75 | $18.12 | $16.65 | 1,994,277 |
| 2020-04-23 | $16.87 | $17.55 | $16.70 | $16.82 | $15.46 | 2,187,829 |
| 2020-04-22 | $17.41 | $17.65 | $16.54 | $16.62 | $15.27 | 1,795,588 |
| 2020-04-21 | $16.61 | $17.34 | $16.35 | $17.03 | $15.65 | 1,555,217 |
| 2020-04-20 | $16.46 | $17.68 | $15.82 | $17.37 | $15.96 | 4,554,177 |
| 2020-04-17 | $16.38 | $17.62 | $16.28 | $16.90 | $15.53 | 4,304,743 |
| 2020-04-16 | $16.66 | $16.70 | $15.24 | $15.33 | $14.09 | 2,387,042 |
| 2020-04-15 | $17.34 | $17.66 | $16.74 | $16.78 | $15.42 | 2,123,417 |
| 2020-04-14 | $19.08 | $19.93 | $17.87 | $18.38 | $16.89 | 1,778,781 |
| 2020-04-13 | $20.13 | $20.18 | $18.20 | $18.47 | $16.97 | 1,680,398 |
| 2020-04-09 | $19.45 | $20.34 | $19.08 | $20.03 | $18.41 | 4,854,290 |
| 2020-04-08 | $17.92 | $18.94 | $17.65 | $18.44 | $16.95 | 1,927,459 |
| 2020-04-07 | $17.69 | $18.89 | $17.25 | $17.45 | $16.04 | 3,926,951 |
| 2020-04-06 | $15.80 | $16.78 | $15.72 | $16.13 | $14.82 | 2,084,036 |
| 2020-04-03 | $15.51 | $15.84 | $14.12 | $14.55 | $13.37 | 2,135,929 |
| 2020-04-02 | $16.12 | $16.92 | $15.26 | $15.72 | $14.45 | 2,460,509 |
| 2020-04-01 | $16.25 | $16.84 | $15.76 | $16.19 | $14.88 | 1,513,590 |
| 2020-03-31 | $17.76 | $18.26 | $17.07 | $17.56 | $16.14 | 1,577,474 |
| 2020-03-30 | $18.88 | $18.88 | $17.00 | $17.90 | $16.45 | 2,379,410 |
| 2020-03-27 | $17.24 | $19.15 | $17.15 | $18.34 | $16.85 | 2,341,542 |
| 2020-03-26 | $15.81 | $18.74 | $15.27 | $18.59 | $17.08 | 4,326,470 |
| 2020-03-25 | $16.27 | $16.77 | $15.10 | $15.61 | $14.35 | 4,496,793 |
| 2020-03-24 | $14.90 | $16.16 | $14.82 | $15.82 | $14.54 | 1,916,143 |
| 2020-03-23 | $15.15 | $15.25 | $13.15 | $13.68 | $12.57 | 2,201,917 |
| 2020-03-20 | $15.57 | $16.87 | $14.82 | $15.44 | $14.19 | 3,041,041 |
| 2020-03-19 | $12.50 | $15.70 | $10.91 | $15.35 | $14.11 | 3,635,452 |
| 2020-03-18 | $15.53 | $16.00 | $12.12 | $12.74 | $11.71 | 2,757,079 |
| 2020-03-17 | $16.94 | $17.22 | $15.67 | $17.11 | $15.33 | 4,201,151 |
| 2020-03-16 | $17.00 | $18.04 | $16.54 | $16.56 | $14.83 | 2,942,422 |
| 2020-03-13 | $20.82 | $21.25 | $19.28 | $21.25 | $19.03 | 3,896,414 |
| 2020-03-12 | $20.93 | $22.03 | $19.04 | $19.06 | $17.07 | 3,077,680 |
| 2020-03-11 | $24.62 | $24.68 | $22.18 | $22.61 | $20.25 | 3,308,746 |
| 2020-03-10 | $24.43 | $25.77 | $23.47 | $25.49 | $22.83 | 2,314,572 |
| 2020-03-09 | $23.82 | $24.46 | $22.25 | $22.76 | $20.39 | 3,214,244 |
| 2020-03-06 | $25.20 | $26.38 | $25.02 | $25.58 | $22.91 | 1,433,704 |
| 2020-03-05 | $27.20 | $27.45 | $26.40 | $26.63 | $23.85 | 1,463,074 |
| 2020-03-04 | $28.26 | $28.51 | $27.28 | $28.32 | $25.37 | 2,853,332 |
| 2020-03-03 | $30.14 | $30.47 | $27.83 | $27.90 | $24.99 | 2,854,934 |
| 2020-03-02 | $29.04 | $30.10 | $28.29 | $30.06 | $26.93 | 2,735,011 |
| 2020-02-28 | $28.51 | $29.42 | $28.06 | $29.02 | $26.00 | 2,653,919 |
| 2020-02-27 | $30.23 | $31.38 | $29.47 | $29.69 | $26.60 | 2,433,706 |
| 2020-02-26 | $32.39 | $32.54 | $31.12 | $31.15 | $27.90 | 2,147,155 |
| 2020-02-25 | $33.97 | $34.02 | $32.03 | $32.21 | $28.85 | 1,908,858 |
| 2020-02-24 | $34.08 | $34.14 | $33.59 | $33.91 | $30.38 | 1,979,431 |
| 2020-02-21 | $35.88 | $36.02 | $35.23 | $35.39 | $31.70 | 755,332 |
| 2020-02-20 | $35.97 | $36.67 | $35.97 | $36.25 | $32.47 | 1,113,346 |
| 2020-02-19 | $36.01 | $36.24 | $35.96 | $36.13 | $32.36 | 1,116,012 |
| 2020-02-18 | $36.47 | $36.66 | $35.48 | $35.75 | $32.02 | 1,229,057 |
| 2020-02-14 | $37.13 | $37.33 | $36.56 | $36.63 | $32.81 | 674,233 |
| 2020-02-13 | $36.72 | $37.26 | $36.55 | $37.18 | $33.30 | 980,692 |
| 2020-02-12 | $37.24 | $37.41 | $36.78 | $36.94 | $33.09 | 968,092 |
| 2020-02-11 | $36.75 | $37.20 | $36.72 | $36.82 | $32.98 | 1,197,819 |
| 2020-02-10 | $36.11 | $36.60 | $36.10 | $36.57 | $32.76 | 1,024,344 |
| 2020-02-07 | $36.12 | $36.61 | $36.05 | $36.37 | $32.58 | 1,392,935 |
| 2020-02-06 | $37.06 | $37.16 | $36.45 | $36.47 | $32.67 | 1,622,925 |
| 2020-02-05 | $36.45 | $36.81 | $36.39 | $36.74 | $32.91 | 905,632 |
| 2020-02-04 | $35.71 | $36.10 | $35.55 | $35.80 | $32.07 | 1,103,069 |
| 2020-02-03 | $35.29 | $35.50 | $35.02 | $35.04 | $31.39 | 963,287 |
| 2020-01-31 | $34.92 | $35.33 | $34.90 | $35.02 | $31.37 | 1,318,557 |
| 2020-01-30 | $34.69 | $35.48 | $34.61 | $35.42 | $31.73 | 901,370 |
| 2020-01-29 | $36.13 | $36.33 | $35.06 | $35.07 | $31.41 | 1,168,739 |
| 2020-01-28 | $35.92 | $36.36 | $35.76 | $36.02 | $32.27 | 1,229,887 |
| 2020-01-27 | $35.64 | $36.25 | $35.52 | $35.76 | $32.03 | 1,664,730 |
| 2020-01-24 | $37.00 | $37.85 | $36.25 | $36.64 | $32.82 | 4,389,763 |
| 2020-01-23 | $39.12 | $39.49 | $38.52 | $39.44 | $35.33 | 3,013,549 |
| 2020-01-22 | $39.67 | $39.67 | $39.01 | $39.21 | $35.12 | 2,188,328 |
| 2020-01-21 | $39.71 | $39.97 | $39.44 | $39.47 | $35.36 | 823,113 |
| 2020-01-17 | $39.80 | $40.12 | $39.63 | $40.00 | $35.83 | 1,081,329 |
| 2020-01-16 | $39.33 | $39.65 | $39.26 | $39.65 | $35.52 | 1,333,031 |
| 2020-01-15 | $38.67 | $39.17 | $38.49 | $39.01 | $34.94 | 1,249,780 |
| 2020-01-14 | $38.91 | $39.40 | $38.70 | $39.02 | $34.95 | 950,329 |
| 2020-01-13 | $39.00 | $39.08 | $38.69 | $38.96 | $34.90 | 988,767 |
| 2020-01-10 | $39.10 | $39.12 | $38.76 | $38.86 | $34.81 | 1,211,522 |
| 2020-01-09 | $39.16 | $39.33 | $38.95 | $39.11 | $35.03 | 1,003,523 |
| 2020-01-08 | $38.69 | $39.23 | $38.63 | $38.99 | $34.93 | 1,191,968 |
| 2020-01-07 | $38.90 | $38.97 | $38.30 | $38.48 | $34.47 | 1,176,331 |
| 2020-01-06 | $38.62 | $38.99 | $38.43 | $38.86 | $34.81 | 1,945,585 |
| 2020-01-03 | $38.91 | $39.30 | $38.65 | $39.07 | $35.00 | 965,883 |
| 2020-01-02 | $39.24 | $39.48 | $38.92 | $39.44 | $35.33 | 1,145,895 |
| 2019-12-31 | $38.85 | $39.28 | $38.75 | $39.20 | $35.11 | 1,163,078 |
| 2019-12-30 | $39.08 | $39.14 | $38.82 | $38.93 | $34.87 | 644,564 |
| 2019-12-27 | $39.02 | $39.06 | $38.58 | $38.85 | $34.80 | 697,138 |
| 2019-12-26 | $38.92 | $39.02 | $38.70 | $38.85 | $34.80 | 515,484 |
| 2019-12-24 | $38.68 | $38.80 | $38.46 | $38.74 | $34.70 | 309,245 |
| 2019-12-23 | $38.74 | $38.75 | $38.28 | $38.66 | $34.63 | 1,013,657 |
| 2019-12-20 | $38.48 | $38.91 | $38.44 | $38.63 | $34.60 | 2,410,199 |
| 2019-12-19 | $38.75 | $38.86 | $38.31 | $38.37 | $34.37 | 1,204,170 |
| 2019-12-18 | $39.27 | $39.32 | $38.74 | $38.80 | $34.76 | 1,634,762 |
| 2019-12-17 | $39.29 | $39.48 | $39.04 | $39.45 | $35.07 | 1,485,827 |
| 2019-12-16 | $39.24 | $39.64 | $38.90 | $39.05 | $34.71 | 1,917,894 |
| 2019-12-13 | $39.93 | $40.00 | $38.66 | $38.81 | $34.50 | 2,223,397 |
| 2019-12-12 | $38.75 | $40.32 | $38.66 | $40.16 | $35.70 | 1,151,949 |
| 2019-12-11 | $38.39 | $38.59 | $38.16 | $38.45 | $34.18 | 644,888 |
| 2019-12-10 | $38.19 | $38.56 | $38.08 | $38.40 | $34.13 | 640,954 |
| 2019-12-09 | $38.18 | $38.51 | $38.13 | $38.32 | $34.06 | 1,038,786 |
| 2019-12-06 | $38.75 | $38.86 | $38.31 | $38.33 | $34.07 | 1,305,364 |
| 2019-12-05 | $38.19 | $38.35 | $37.97 | $38.11 | $33.88 | 778,648 |
| 2019-12-04 | $37.87 | $38.31 | $37.75 | $38.05 | $33.82 | 1,080,339 |
| 2019-12-03 | $37.45 | $37.72 | $37.13 | $37.70 | $33.51 | 980,256 |
| 2019-12-02 | $38.45 | $38.50 | $37.90 | $38.05 | $33.82 | 1,080,895 |
| 2019-11-29 | $38.30 | $38.54 | $38.00 | $38.09 | $33.86 | 551,845 |
| 2019-11-27 | $38.38 | $38.51 | $38.18 | $38.44 | $34.17 | 919,659 |
| 2019-11-26 | $38.22 | $38.34 | $37.86 | $38.08 | $33.85 | 856,474 |
| 2019-11-25 | $38.21 | $38.59 | $37.98 | $38.39 | $34.12 | 1,153,936 |
| 2019-11-22 | $37.75 | $38.19 | $37.63 | $38.07 | $33.84 | 2,376,083 |
| 2019-11-21 | $37.83 | $37.83 | $37.18 | $37.66 | $33.48 | 1,165,577 |
| 2019-11-20 | $37.71 | $38.01 | $37.32 | $37.63 | $33.45 | 1,359,787 |
| 2019-11-19 | $37.76 | $37.94 | $37.36 | $37.90 | $33.69 | 1,731,392 |
| 2019-11-18 | $38.11 | $38.11 | $37.43 | $37.74 | $33.55 | 1,726,052 |
| 2019-11-15 | $37.95 | $38.35 | $37.69 | $38.18 | $33.94 | 1,819,068 |
| 2019-11-14 | $37.59 | $37.80 | $37.25 | $37.79 | $33.59 | 1,008,925 |
| 2019-11-13 | $37.40 | $37.85 | $37.15 | $37.67 | $33.48 | 932,097 |
| 2019-11-12 | $37.34 | $38.01 | $36.87 | $37.91 | $33.70 | 1,621,658 |
| 2019-11-11 | $36.93 | $37.31 | $36.88 | $37.26 | $33.12 | 1,296,973 |
| 2019-11-08 | $36.78 | $37.46 | $36.48 | $37.31 | $33.16 | 1,345,093 |
| 2019-11-07 | $36.73 | $37.36 | $36.58 | $36.85 | $32.76 | 1,386,660 |
| 2019-11-06 | $36.07 | $36.46 | $35.70 | $36.33 | $32.29 | 1,508,575 |
| 2019-11-05 | $35.89 | $36.57 | $35.89 | $36.23 | $32.20 | 1,461,361 |
| 2019-11-04 | $35.14 | $35.82 | $35.07 | $35.71 | $31.74 | 1,387,818 |
| 2019-11-01 | $34.28 | $34.85 | $34.07 | $34.75 | $30.89 | 1,793,280 |
| 2019-10-31 | $34.10 | $34.10 | $33.25 | $33.87 | $30.11 | 949,563 |
| 2019-10-30 | $34.74 | $34.74 | $34.15 | $34.36 | $30.54 | 788,657 |
| 2019-10-29 | $34.42 | $35.14 | $34.30 | $34.89 | $31.01 | 1,159,722 |
| 2019-10-28 | $34.50 | $34.72 | $34.30 | $34.63 | $30.78 | 1,328,833 |
| 2019-10-25 | $33.92 | $34.39 | $33.92 | $34.18 | $30.38 | 1,794,353 |
| 2019-10-24 | $34.48 | $34.56 | $33.75 | $34.01 | $30.23 | 1,236,484 |
| 2019-10-23 | $33.54 | $34.86 | $33.52 | $34.51 | $30.68 | 1,812,769 |
| 2019-10-22 | $35.89 | $35.89 | $33.73 | $34.10 | $30.31 | 2,867,836 |
| 2019-10-21 | $35.77 | $36.43 | $35.62 | $36.25 | $32.22 | 1,277,254 |
| 2019-10-18 | $35.01 | $35.41 | $34.89 | $35.28 | $31.36 | 925,912 |
| 2019-10-17 | $35.12 | $35.23 | $34.70 | $35.09 | $31.19 | 1,171,122 |
| 2019-10-16 | $35.18 | $35.50 | $34.61 | $34.90 | $31.02 | 835,455 |
| 2019-10-15 | $34.81 | $35.44 | $34.61 | $35.11 | $31.21 | 664,991 |
| 2019-10-14 | $34.42 | $34.93 | $34.25 | $34.68 | $30.83 | 669,317 |
| 2019-10-11 | $34.59 | $35.15 | $34.40 | $34.70 | $30.84 | 1,225,945 |
| 2019-10-10 | $33.43 | $34.00 | $33.28 | $33.72 | $29.97 | 1,173,338 |
| 2019-10-09 | $33.34 | $33.34 | $32.81 | $33.20 | $29.51 | 1,202,337 |
| 2019-10-08 | $33.46 | $33.56 | $32.92 | $33.01 | $29.34 | 1,117,622 |
| 2019-10-07 | $34.23 | $34.54 | $33.96 | $34.02 | $30.24 | 1,112,947 |
| 2019-10-04 | $33.91 | $34.51 | $33.64 | $34.49 | $30.66 | 939,943 |
| 2019-10-03 | $33.69 | $34.03 | $33.17 | $33.91 | $30.14 | 1,169,772 |
| 2019-10-02 | $34.08 | $34.37 | $33.73 | $33.92 | $30.15 | 1,284,013 |
| 2019-10-01 | $36.05 | $36.39 | $34.37 | $34.51 | $30.68 | 1,232,550 |
| 2019-09-30 | $35.78 | $36.04 | $35.48 | $35.76 | $31.79 | 868,958 |
| 2019-09-27 | $35.93 | $36.50 | $35.43 | $35.65 | $31.69 | 895,501 |
| 2019-09-26 | $35.73 | $35.94 | $35.37 | $35.46 | $31.52 | 885,042 |
| 2019-09-25 | $35.11 | $36.05 | $35.04 | $35.89 | $31.90 | 1,254,590 |
| 2019-09-24 | $36.30 | $36.36 | $34.87 | $35.09 | $31.19 | 1,724,193 |
| 2019-09-23 | $35.81 | $36.52 | $35.81 | $36.32 | $32.28 | 1,118,652 |
| 2019-09-20 | $36.23 | $36.64 | $35.97 | $36.11 | $32.10 | 3,459,732 |
| 2019-09-19 | $37.17 | $37.36 | $36.10 | $36.18 | $32.16 | 1,558,268 |
| 2019-09-18 | $36.41 | $37.38 | $36.21 | $37.28 | $33.14 | 1,682,969 |
| 2019-09-17 | $37.43 | $37.44 | $36.61 | $36.82 | $32.47 | 1,763,234 |
| 2019-09-16 | $37.61 | $38.13 | $37.43 | $37.78 | $33.31 | 930,462 |
| 2019-09-13 | $37.77 | $38.35 | $37.61 | $38.08 | $33.58 | 1,385,263 |
| 2019-09-12 | $37.40 | $37.77 | $36.86 | $37.56 | $33.12 | 1,158,904 |
| 2019-09-11 | $37.97 | $37.97 | $37.14 | $37.66 | $33.21 | 2,003,152 |
| 2019-09-10 | $37.41 | $38.03 | $37.23 | $37.93 | $33.45 | 1,782,333 |
| 2019-09-09 | $36.29 | $37.42 | $35.99 | $37.23 | $32.83 | 1,694,456 |
| 2019-09-06 | $36.24 | $36.49 | $35.68 | $35.84 | $31.60 | 1,606,260 |
| 2019-09-05 | $35.74 | $36.56 | $35.61 | $36.31 | $32.02 | 1,327,409 |
| 2019-09-04 | $34.81 | $35.09 | $34.61 | $35.04 | $30.90 | 1,275,670 |
| 2019-09-03 | $35.20 | $35.20 | $34.00 | $34.46 | $30.39 | 1,272,249 |
| 2019-08-30 | $35.87 | $36.00 | $35.36 | $35.54 | $31.34 | 1,069,788 |
| 2019-08-29 | $35.00 | $35.80 | $35.00 | $35.60 | $31.39 | 945,877 |
| 2019-08-28 | $34.19 | $35.06 | $34.14 | $34.72 | $30.62 | 887,447 |
| 2019-08-27 | $35.29 | $35.32 | $34.25 | $34.40 | $30.33 | 1,116,022 |
| 2019-08-26 | $35.05 | $35.05 | $34.47 | $34.90 | $30.77 | 1,267,792 |
| 2019-08-23 | $35.63 | $36.26 | $34.60 | $34.70 | $30.60 | 1,381,110 |
| 2019-08-22 | $35.91 | $36.07 | $35.37 | $35.92 | $31.67 | 979,882 |
| 2019-08-21 | $35.60 | $35.77 | $35.33 | $35.56 | $31.36 | 1,183,256 |
| 2019-08-20 | $35.59 | $35.59 | $35.10 | $35.19 | $31.03 | 875,453 |
| 2019-08-19 | $36.38 | $36.49 | $35.90 | $35.92 | $31.67 | 1,133,514 |
| 2019-08-16 | $34.39 | $35.78 | $34.39 | $35.64 | $31.43 | 1,522,068 |
| 2019-08-15 | $34.25 | $34.57 | $34.00 | $34.05 | $30.03 | 1,078,044 |
| 2019-08-14 | $34.48 | $34.79 | $34.10 | $34.29 | $30.24 | 1,235,837 |
| 2019-08-13 | $35.13 | $36.45 | $35.13 | $35.48 | $31.29 | 1,171,313 |
| 2019-08-12 | $35.39 | $35.54 | $35.13 | $35.17 | $31.01 | 1,418,018 |
| 2019-08-09 | $36.15 | $36.34 | $35.86 | $35.92 | $31.67 | 1,078,713 |
| 2019-08-08 | $35.58 | $36.44 | $35.58 | $36.29 | $32.00 | 1,275,455 |
| 2019-08-07 | $34.84 | $35.47 | $34.37 | $35.28 | $31.11 | 1,614,642 |
| 2019-08-06 | $35.12 | $35.74 | $34.68 | $35.67 | $31.45 | 1,635,427 |
| 2019-08-05 | $35.00 | $35.00 | $34.13 | $34.64 | $30.55 | 1,641,966 |
| 2019-08-02 | $35.81 | $36.02 | $35.38 | $35.89 | $31.65 | 1,322,606 |
| 2019-08-01 | $37.95 | $38.38 | $35.85 | $35.88 | $31.64 | 2,346,167 |
| 2019-07-31 | $38.63 | $38.90 | $38.00 | $38.17 | $33.66 | 1,573,704 |
| 2019-07-30 | $37.62 | $38.74 | $37.62 | $38.72 | $34.14 | 985,673 |
| 2019-07-29 | $38.23 | $38.39 | $37.95 | $38.07 | $33.57 | 1,213,618 |
| 2019-07-26 | $37.33 | $38.27 | $37.10 | $38.19 | $33.68 | 1,427,224 |
| 2019-07-25 | $37.29 | $37.73 | $36.92 | $37.12 | $32.73 | 1,311,997 |
| 2019-07-24 | $36.38 | $37.38 | $36.34 | $37.24 | $32.84 | 1,436,793 |
| 2019-07-23 | $35.78 | $36.62 | $35.68 | $36.55 | $32.23 | 1,138,568 |
| 2019-07-22 | $36.20 | $36.28 | $35.38 | $35.78 | $31.55 | 1,568,013 |
| 2019-07-19 | $36.15 | $36.79 | $36.12 | $36.28 | $31.99 | 2,170,229 |
| 2019-07-18 | $34.94 | $36.30 | $34.94 | $36.15 | $31.88 | 2,452,442 |
| 2019-07-17 | $35.13 | $35.41 | $34.59 | $35.11 | $30.96 | 1,598,608 |
| 2019-07-16 | $34.39 | $35.49 | $34.15 | $35.16 | $31.00 | 2,888,506 |
| 2019-07-15 | $35.54 | $35.54 | $34.31 | $34.39 | $30.32 | 1,820,133 |
| 2019-07-12 | $35.09 | $35.49 | $34.95 | $35.42 | $31.23 | 1,067,909 |
| 2019-07-11 | $34.49 | $34.95 | $34.30 | $34.86 | $30.74 | 1,122,291 |
| 2019-07-10 | $35.00 | $35.00 | $34.39 | $34.48 | $30.40 | 840,855 |
| 2019-07-09 | $34.39 | $35.02 | $34.39 | $35.00 | $30.86 | 972,646 |
| 2019-07-08 | $34.70 | $35.06 | $34.60 | $34.67 | $30.57 | 1,173,460 |
| 2019-07-05 | $34.95 | $35.13 | $34.77 | $35.06 | $30.92 | 688,087 |
| 2019-07-03 | $34.57 | $35.00 | $34.43 | $34.57 | $30.48 | 842,727 |
| 2019-07-02 | $34.84 | $34.92 | $34.30 | $34.45 | $30.38 | 1,308,735 |
| 2019-07-01 | $35.51 | $35.83 | $34.94 | $35.07 | $30.92 | 1,426,917 |
| 2019-06-28 | $34.56 | $35.16 | $34.43 | $35.00 | $30.86 | 2,886,088 |
| 2019-06-27 | $33.56 | $34.32 | $33.56 | $34.09 | $30.06 | 1,018,998 |
| 2019-06-26 | $33.49 | $33.89 | $33.36 | $33.50 | $29.54 | 1,509,068 |
| 2019-06-25 | $33.39 | $33.65 | $32.94 | $33.26 | $29.33 | 1,620,632 |
| 2019-06-24 | $33.70 | $34.02 | $33.38 | $33.43 | $29.48 | 1,568,994 |
| 2019-06-21 | $33.40 | $34.28 | $33.37 | $33.84 | $29.84 | 3,180,241 |
| 2019-06-20 | $33.48 | $33.57 | $32.77 | $33.49 | $29.53 | 1,412,702 |
| 2019-06-19 | $33.74 | $34.00 | $33.26 | $33.30 | $29.36 | 1,550,938 |
| 2019-06-18 | $33.14 | $34.23 | $33.14 | $33.66 | $29.42 | 2,493,272 |
| 2019-06-17 | $33.01 | $33.51 | $32.60 | $32.70 | $28.58 | 1,156,812 |
| 2019-06-14 | $33.00 | $33.17 | $32.41 | $33.01 | $28.85 | 943,681 |
| 2019-06-13 | $32.94 | $33.30 | $32.81 | $32.96 | $28.80 | 650,465 |
| 2019-06-12 | $32.94 | $33.11 | $32.61 | $32.84 | $28.70 | 1,485,679 |
| 2019-06-11 | $33.31 | $33.70 | $33.01 | $33.09 | $28.92 | 997,139 |
| 2019-06-10 | $33.12 | $33.68 | $33.08 | $33.10 | $28.93 | 814,045 |
| 2019-06-07 | $33.04 | $33.11 | $32.67 | $32.76 | $28.63 | 835,964 |
| 2019-06-06 | $33.30 | $33.58 | $32.77 | $33.14 | $28.96 | 1,678,858 |
| 2019-06-05 | $33.90 | $33.90 | $32.95 | $33.47 | $29.25 | 1,450,534 |
| 2019-06-04 | $32.75 | $33.98 | $32.75 | $33.87 | $29.60 | 1,582,577 |
| 2019-06-03 | $31.88 | $32.77 | $31.80 | $32.33 | $28.25 | 1,235,066 |
| 2019-05-31 | $32.50 | $32.72 | $31.85 | $31.96 | $27.93 | 1,496,778 |
| 2019-05-30 | $33.81 | $34.03 | $32.71 | $33.05 | $28.88 | 1,214,631 |
| 2019-05-29 | $33.09 | $33.82 | $32.76 | $33.70 | $29.45 | 1,305,166 |
| 2019-05-28 | $34.17 | $34.31 | $33.59 | $33.60 | $29.36 | 1,250,270 |
| 2019-05-24 | $33.98 | $34.30 | $33.86 | $34.29 | $29.97 | 998,232 |
| 2019-05-23 | $34.15 | $34.15 | $33.49 | $33.81 | $29.55 | 1,306,915 |
| 2019-05-22 | $34.79 | $34.91 | $34.47 | $34.56 | $30.20 | 893,672 |
| 2019-05-21 | $34.60 | $35.17 | $34.59 | $35.05 | $30.63 | 2,155,194 |
| 2019-05-20 | $34.00 | $34.65 | $34.00 | $34.51 | $30.16 | 1,111,811 |
| 2019-05-17 | $34.32 | $34.87 | $34.12 | $34.30 | $29.98 | 666,973 |
| 2019-05-16 | $34.43 | $34.87 | $34.43 | $34.64 | $30.27 | 953,379 |
| 2019-05-15 | $33.93 | $34.53 | $33.44 | $34.35 | $30.02 | 1,265,337 |
| 2019-05-14 | $34.09 | $34.70 | $33.87 | $34.40 | $30.06 | 2,611,894 |
| 2019-05-13 | $35.19 | $35.25 | $33.82 | $34.06 | $29.77 | 2,061,981 |
| 2019-05-10 | $35.87 | $36.06 | $35.09 | $35.93 | $31.40 | 994,633 |
| 2019-05-09 | $35.42 | $36.11 | $35.06 | $35.86 | $31.34 | 1,778,960 |
| 2019-05-08 | $36.20 | $36.43 | $35.94 | $35.94 | $31.41 | 720,762 |
| 2019-05-07 | $36.65 | $36.86 | $36.21 | $36.38 | $31.79 | 1,470,307 |
| 2019-05-06 | $36.73 | $37.40 | $36.63 | $37.15 | $32.47 | 1,481,032 |
| 2019-05-03 | $36.76 | $37.54 | $36.72 | $37.51 | $32.78 | 1,671,127 |
| 2019-05-02 | $36.22 | $36.69 | $36.02 | $36.62 | $32.00 | 1,105,608 |
| 2019-05-01 | $36.84 | $37.31 | $36.11 | $36.17 | $31.61 | 1,403,016 |
| 2019-04-30 | $37.03 | $37.29 | $36.74 | $36.86 | $32.21 | 1,156,368 |
| 2019-04-29 | $36.44 | $37.24 | $36.36 | $37.01 | $32.34 | 1,670,767 |
| 2019-04-26 | $36.43 | $36.70 | $36.26 | $36.45 | $31.85 | 1,565,659 |
| 2019-04-25 | $35.88 | $36.55 | $35.71 | $36.38 | $31.79 | 1,987,951 |
| 2019-04-24 | $36.62 | $36.63 | $35.45 | $36.12 | $31.57 | 3,290,900 |
| 2019-04-23 | $36.61 | $37.20 | $35.15 | $36.93 | $32.27 | 5,047,755 |
| 2019-04-22 | $35.83 | $36.16 | $35.52 | $35.64 | $31.15 | 1,874,790 |
| 2019-04-18 | $36.40 | $36.62 | $35.97 | $36.06 | $31.51 | 1,080,132 |
| 2019-04-17 | $36.74 | $36.74 | $36.11 | $36.57 | $31.96 | 1,320,349 |
| 2019-04-16 | $35.71 | $36.67 | $35.49 | $36.53 | $31.92 | 2,119,035 |
| 2019-04-15 | $36.52 | $36.70 | $35.44 | $35.59 | $31.10 | 1,250,479 |
| 2019-04-12 | $36.23 | $36.78 | $35.76 | $36.62 | $32.00 | 2,371,237 |
| 2019-04-11 | $35.65 | $35.97 | $35.36 | $35.65 | $31.16 | 1,681,642 |
| 2019-04-10 | $35.05 | $35.47 | $34.89 | $35.46 | $30.99 | 1,557,938 |
| 2019-04-09 | $35.43 | $35.53 | $34.86 | $34.97 | $30.56 | 1,346,080 |
| 2019-04-08 | $35.78 | $36.00 | $35.48 | $35.56 | $31.08 | 1,254,377 |
| 2019-04-05 | $35.65 | $35.93 | $35.23 | $35.78 | $31.27 | 1,241,961 |
| 2019-04-04 | $35.48 | $35.92 | $35.29 | $35.61 | $31.12 | 1,701,519 |
| 2019-04-03 | $35.65 | $35.91 | $35.01 | $35.17 | $30.74 | 1,911,037 |
| 2019-04-02 | $35.08 | $35.49 | $34.71 | $35.16 | $30.73 | 1,756,303 |
| 2019-04-01 | $34.73 | $35.12 | $34.38 | $35.07 | $30.65 | 2,182,085 |
| 2019-03-29 | $34.81 | $34.96 | $34.28 | $34.36 | $30.03 | 1,344,774 |
| 2019-03-28 | $34.12 | $34.47 | $33.79 | $34.45 | $30.11 | 1,819,585 |
| 2019-03-27 | $34.37 | $34.51 | $33.60 | $34.01 | $29.72 | 3,254,648 |
| 2019-03-26 | $34.08 | $34.60 | $33.97 | $34.45 | $30.11 | 2,233,898 |
| 2019-03-25 | $33.83 | $34.22 | $33.43 | $33.77 | $29.51 | 2,301,775 |
| 2019-03-22 | $35.58 | $35.60 | $33.47 | $33.87 | $29.60 | 3,467,351 |
| 2019-03-21 | $36.31 | $36.67 | $35.84 | $36.01 | $31.47 | 3,043,944 |
| 2019-03-20 | $38.00 | $38.35 | $36.54 | $36.61 | $31.99 | 2,071,450 |
| 2019-03-19 | $39.47 | $39.47 | $38.29 | $38.39 | $33.28 | 1,054,422 |
| 2019-03-18 | $38.86 | $39.50 | $38.85 | $39.30 | $34.07 | 991,872 |
| 2019-03-15 | $38.72 | $39.21 | $38.68 | $38.79 | $33.62 | 2,739,821 |
| 2019-03-14 | $39.06 | $39.06 | $38.56 | $38.75 | $33.59 | 1,085,647 |
| 2019-03-13 | $38.79 | $39.09 | $38.54 | $38.90 | $33.72 | 1,735,814 |
| 2019-03-12 | $38.70 | $38.95 | $38.30 | $38.57 | $33.43 | 2,652,497 |
| 2019-03-11 | $38.05 | $38.19 | $37.81 | $37.98 | $32.92 | 1,566,059 |
| 2019-03-08 | $37.50 | $38.01 | $37.37 | $37.90 | $32.85 | 877,916 |
| 2019-03-07 | $38.13 | $38.16 | $37.58 | $37.87 | $32.83 | 1,856,941 |
| 2019-03-06 | $39.32 | $39.46 | $38.34 | $38.36 | $33.25 | 1,501,519 |
| 2019-03-05 | $39.52 | $39.68 | $39.04 | $39.47 | $34.21 | 1,962,881 |
| 2019-03-04 | $39.92 | $40.24 | $39.35 | $39.61 | $34.33 | 1,767,031 |
| 2019-03-01 | $40.01 | $40.41 | $39.51 | $39.84 | $34.53 | 1,914,322 |
| 2019-02-28 | $40.06 | $40.08 | $39.67 | $39.68 | $34.40 | 1,631,825 |
| 2019-02-27 | $39.47 | $40.11 | $39.18 | $39.98 | $34.66 | 2,747,841 |
| 2019-02-26 | $39.56 | $39.81 | $39.37 | $39.40 | $34.15 | 2,658,172 |
| 2019-02-25 | $40.05 | $40.25 | $39.68 | $39.79 | $34.49 | 2,207,206 |
| 2019-02-22 | $39.70 | $39.85 | $39.48 | $39.79 | $34.49 | 1,280,964 |
| 2019-02-21 | $39.95 | $39.95 | $39.44 | $39.66 | $34.38 | 1,655,257 |
| 2019-02-20 | $39.59 | $39.97 | $39.13 | $39.92 | $34.60 | 2,445,342 |
| 2019-02-19 | $38.99 | $39.56 | $38.69 | $39.48 | $34.22 | 3,013,026 |
| 2019-02-15 | $38.62 | $39.49 | $38.28 | $39.26 | $34.03 | 2,505,416 |
| 2019-02-14 | $37.62 | $38.31 | $37.37 | $38.10 | $33.03 | 1,790,288 |
| 2019-02-13 | $37.94 | $38.33 | $37.89 | $38.08 | $33.01 | 1,952,622 |
| 2019-02-12 | $37.97 | $38.34 | $37.85 | $37.94 | $32.89 | 3,520,500 |
| 2019-02-11 | $37.48 | $37.76 | $37.22 | $37.68 | $32.66 | 2,737,637 |
| 2019-02-08 | $37.16 | $37.39 | $36.79 | $37.33 | $32.36 | 2,099,876 |
| 2019-02-07 | $37.02 | $37.54 | $36.95 | $37.34 | $32.37 | 3,190,865 |
| 2019-02-06 | $36.46 | $36.76 | $36.40 | $36.73 | $31.84 | 1,421,397 |
| 2019-02-05 | $36.84 | $37.03 | $36.26 | $36.61 | $31.73 | 2,211,010 |
| 2019-02-04 | $36.09 | $36.91 | $35.97 | $36.84 | $31.93 | 2,120,899 |
| 2019-02-01 | $35.43 | $36.11 | $35.43 | $35.96 | $31.17 | 3,758,703 |
| 2019-01-31 | $35.88 | $36.03 | $34.86 | $35.42 | $30.70 | 2,662,994 |
| 2019-01-30 | $36.01 | $36.47 | $35.70 | $36.15 | $31.34 | 2,842,718 |
| 2019-01-29 | $36.13 | $36.28 | $35.92 | $35.96 | $31.17 | 2,000,535 |
| 2019-01-28 | $35.52 | $36.31 | $35.38 | $36.14 | $31.33 | 2,866,993 |
| 2019-01-25 | $35.05 | $35.89 | $34.93 | $35.65 | $30.90 | 2,533,453 |
| 2019-01-24 | $34.15 | $34.98 | $34.13 | $34.76 | $30.13 | 2,431,322 |
| 2019-01-23 | $34.97 | $35.24 | $34.57 | $34.84 | $30.20 | 2,121,540 |
| 2019-01-22 | $35.79 | $35.79 | $34.69 | $34.90 | $30.25 | 2,948,100 |
| 2019-01-18 | $35.13 | $35.69 | $34.76 | $35.48 | $30.75 | 2,619,930 |
| 2019-01-17 | $35.13 | $35.28 | $34.64 | $34.98 | $30.32 | 3,902,475 |
| 2019-01-16 | $34.37 | $35.63 | $34.23 | $35.48 | $30.75 | 5,786,897 |
| 2019-01-15 | $34.85 | $35.18 | $33.59 | $33.99 | $29.46 | 5,499,933 |
| 2019-01-14 | $34.73 | $35.16 | $34.48 | $34.94 | $30.29 | 4,914,527 |
| 2019-01-11 | $34.50 | $35.32 | $34.27 | $34.96 | $30.30 | 2,614,837 |
| 2019-01-10 | $34.61 | $35.09 | $34.15 | $34.78 | $30.15 | 2,371,854 |
| 2019-01-09 | $34.18 | $34.66 | $33.65 | $34.45 | $29.86 | 3,393,364 |
| 2019-01-08 | $33.50 | $34.12 | $33.00 | $34.05 | $29.52 | 3,646,274 |
| 2019-01-07 | $32.89 | $33.73 | $32.68 | $33.23 | $28.80 | 3,002,532 |
| 2019-01-04 | $33.19 | $33.20 | $32.66 | $33.03 | $28.63 | 2,930,257 |
| 2019-01-03 | $32.39 | $32.73 | $31.77 | $32.42 | $28.10 | 4,105,314 |
| 2019-01-02 | $31.67 | $32.75 | $31.22 | $32.68 | $28.33 | 3,399,690 |
| 2018-12-31 | $32.10 | $32.34 | $31.34 | $31.99 | $27.73 | 11,327,443 |
| 2018-12-28 | $31.51 | $32.26 | $31.38 | $31.96 | $27.70 | 2,689,216 |
| 2018-12-27 | $31.30 | $31.68 | $30.36 | $31.41 | $27.23 | 2,728,893 |
| 2018-12-26 | $30.35 | $31.83 | $29.93 | $31.81 | $27.57 | 1,770,632 |
| 2018-12-24 | $30.62 | $31.08 | $30.23 | $30.25 | $26.22 | 1,099,036 |
| 2018-12-21 | $31.21 | $31.88 | $30.75 | $30.88 | $26.77 | 4,643,012 |
| 2018-12-20 | $30.46 | $31.61 | $30.46 | $31.27 | $27.11 | 3,164,457 |
| 2018-12-19 | $31.09 | $31.90 | $30.51 | $30.73 | $26.64 | 3,820,774 |
| 2018-12-18 | $31.95 | $32.36 | $30.82 | $31.33 | $26.94 | 2,590,492 |
| 2018-12-17 | $32.01 | $32.63 | $31.67 | $31.86 | $27.39 | 2,508,248 |
| 2018-12-14 | $32.75 | $33.42 | $32.10 | $32.20 | $27.69 | 2,019,499 |
| 2018-12-13 | $34.33 | $34.46 | $33.04 | $33.14 | $28.49 | 2,021,222 |
| 2018-12-12 | $34.38 | $34.93 | $33.78 | $34.34 | $29.53 | 1,461,160 |
| 2018-12-11 | $34.61 | $35.02 | $33.65 | $33.81 | $29.07 | 1,652,144 |
| 2018-12-10 | $34.74 | $35.02 | $33.69 | $34.17 | $29.38 | 2,715,008 |
| 2018-12-07 | $35.18 | $35.83 | $34.61 | $34.90 | $30.01 | 3,330,499 |
| 2018-12-06 | $34.64 | $35.06 | $33.91 | $34.78 | $29.90 | 3,682,702 |
| 2018-12-04 | $37.87 | $38.07 | $35.13 | $35.45 | $30.48 | 3,203,855 |
| 2018-12-03 | $38.38 | $38.66 | $37.88 | $38.20 | $32.85 | 2,870,074 |
| 2018-11-30 | $37.34 | $38.02 | $37.33 | $37.81 | $32.51 | 2,281,253 |
| 2018-11-29 | $37.25 | $37.72 | $36.95 | $37.53 | $32.27 | 1,616,647 |
| 2018-11-28 | $37.09 | $37.64 | $36.38 | $37.55 | $32.29 | 2,160,593 |
| 2018-11-27 | $36.82 | $37.36 | $36.80 | $37.13 | $31.93 | 3,370,820 |
| 2018-11-26 | $36.39 | $37.02 | $36.23 | $36.97 | $31.79 | 1,711,046 |
| 2018-11-23 | $36.02 | $36.40 | $35.85 | $35.89 | $30.86 | 418,580 |
| 2018-11-21 | $36.02 | $36.74 | $35.59 | $36.29 | $31.20 | 1,145,168 |
| 2018-11-20 | $36.59 | $36.89 | $35.74 | $35.93 | $30.89 | 1,566,905 |
| 2018-11-19 | $37.25 | $37.73 | $36.70 | $36.92 | $31.74 | 1,546,634 |
| 2018-11-16 | $37.26 | $37.49 | $37.05 | $37.23 | $32.01 | 1,307,890 |
| 2018-11-15 | $36.43 | $37.52 | $36.14 | $37.51 | $32.25 | 1,689,188 |
| 2018-11-14 | $37.93 | $38.25 | $36.37 | $36.86 | $31.69 | 1,968,112 |
| 2018-11-13 | $37.62 | $38.29 | $37.54 | $37.70 | $32.42 | 1,565,520 |
| 2018-11-12 | $38.26 | $38.27 | $37.44 | $37.55 | $32.29 | 1,416,715 |
| 2018-11-09 | $38.03 | $38.63 | $37.41 | $37.69 | $32.41 | 1,620,077 |
| 2018-11-08 | $38.06 | $38.64 | $37.88 | $38.02 | $32.69 | 1,805,127 |
| 2018-11-07 | $38.27 | $38.67 | $37.53 | $38.25 | $32.89 | 2,134,555 |
| 2018-11-06 | $38.02 | $38.46 | $37.65 | $38.16 | $32.81 | 1,468,092 |
| 2018-11-05 | $37.94 | $38.37 | $37.84 | $38.10 | $32.76 | 1,565,387 |
| 2018-11-02 | $38.56 | $38.93 | $37.67 | $37.95 | $32.63 | 1,758,033 |
| 2018-11-01 | $37.76 | $38.42 | $37.66 | $38.15 | $32.80 | 2,024,730 |
| 2018-10-31 | $37.71 | $38.19 | $37.44 | $37.56 | $32.29 | 1,861,545 |
| 2018-10-30 | $36.93 | $37.36 | $36.27 | $37.04 | $31.85 | 2,242,036 |
| 2018-10-29 | $37.20 | $37.77 | $36.52 | $36.90 | $31.73 | 3,334,558 |
| 2018-10-26 | $36.99 | $37.03 | $36.24 | $36.62 | $31.49 | 2,631,181 |
| 2018-10-25 | $36.91 | $37.49 | $36.69 | $37.18 | $31.97 | 3,718,822 |
| 2018-10-24 | $39.09 | $39.33 | $36.48 | $36.53 | $31.41 | 3,247,966 |
| 2018-10-23 | $36.65 | $40.43 | $36.65 | $39.35 | $33.83 | 2,269,175 |
| 2018-10-22 | $42.15 | $42.25 | $40.25 | $40.34 | $34.69 | 2,145,395 |
| 2018-10-19 | $42.47 | $42.89 | $41.93 | $41.98 | $36.10 | 1,942,569 |
| 2018-10-18 | $42.98 | $43.49 | $42.41 | $42.65 | $36.67 | 1,881,691 |
| 2018-10-17 | $42.65 | $43.35 | $42.11 | $43.11 | $37.07 | 1,702,500 |
| 2018-10-16 | $43.17 | $43.17 | $42.21 | $42.73 | $36.74 | 1,867,720 |
| 2018-10-15 | $42.94 | $43.53 | $42.88 | $42.97 | $36.95 | 2,120,390 |
| 2018-10-12 | $44.27 | $44.27 | $41.90 | $42.86 | $36.85 | 2,295,388 |
| 2018-10-11 | $45.01 | $45.08 | $43.50 | $43.56 | $37.45 | 2,406,182 |
| 2018-10-10 | $45.62 | $46.00 | $45.10 | $45.13 | $38.80 | 1,607,413 |
| 2018-10-09 | $45.89 | $45.93 | $45.49 | $45.53 | $39.15 | 1,718,200 |
| 2018-10-08 | $45.66 | $46.17 | $45.46 | $46.03 | $39.58 | 1,130,344 |
| 2018-10-05 | $46.19 | $46.40 | $45.54 | $45.73 | $39.32 | 1,180,669 |
| 2018-10-04 | $45.91 | $47.04 | $45.71 | $46.10 | $39.64 | 1,578,061 |
| 2018-10-03 | $45.18 | $46.28 | $44.79 | $45.90 | $39.47 | 2,062,713 |
| 2018-10-02 | $45.11 | $45.48 | $44.69 | $45.02 | $38.71 | 1,305,442 |
| 2018-10-01 | $46.00 | $46.09 | $45.08 | $45.25 | $38.91 | 1,201,762 |
| 2018-09-28 | $45.72 | $46.15 | $45.24 | $45.79 | $39.37 | 1,675,890 |
| 2018-09-27 | $46.22 | $46.35 | $45.79 | $45.92 | $39.48 | 1,375,846 |
| 2018-09-26 | $47.11 | $47.20 | $46.07 | $46.13 | $39.66 | 1,387,332 |
| 2018-09-25 | $47.41 | $47.49 | $47.01 | $47.06 | $40.46 | 1,239,237 |
| 2018-09-24 | $47.60 | $47.75 | $47.00 | $47.27 | $40.64 | 1,161,212 |
| 2018-09-21 | $47.80 | $48.16 | $47.46 | $47.65 | $40.97 | 2,624,205 |
| 2018-09-20 | $47.81 | $48.38 | $47.78 | $47.89 | $41.18 | 1,665,325 |
| 2018-09-19 | $46.72 | $47.74 | $46.45 | $47.64 | $40.96 | 1,905,739 |
| 2018-09-18 | $47.35 | $47.50 | $46.81 | $46.87 | $40.09 | 1,489,865 |
| 2018-09-17 | $48.16 | $48.21 | $47.28 | $47.40 | $40.54 | 1,708,241 |
| 2018-09-14 | $47.98 | $48.26 | $47.78 | $48.07 | $41.12 | 1,268,623 |
| 2018-09-13 | $48.32 | $48.33 | $47.73 | $47.90 | $40.97 | 1,650,687 |
| 2018-09-12 | $49.13 | $49.13 | $48.04 | $48.21 | $41.24 | 1,244,824 |
| 2018-09-11 | $49.29 | $49.69 | $49.20 | $49.27 | $42.14 | 994,207 |
| 2018-09-10 | $49.83 | $49.83 | $49.38 | $49.48 | $42.32 | 987,411 |
| 2018-09-07 | $49.79 | $49.85 | $49.27 | $49.59 | $42.42 | 873,703 |
| 2018-09-06 | $50.13 | $50.38 | $49.53 | $49.62 | $42.44 | 1,001,729 |
| 2018-09-05 | $49.88 | $50.35 | $49.88 | $50.09 | $42.84 | 964,718 |
| 2018-09-04 | $50.10 | $50.36 | $49.83 | $50.01 | $42.78 | 916,595 |
| 2018-08-31 | $49.55 | $50.10 | $49.47 | $50.06 | $42.82 | 1,107,828 |
| 2018-08-30 | $49.62 | $49.69 | $49.37 | $49.61 | $42.43 | 1,683,098 |
| 2018-08-29 | $50.47 | $50.47 | $49.66 | $49.72 | $42.53 | 1,658,492 |
| 2018-08-28 | $50.32 | $50.36 | $49.85 | $50.23 | $42.96 | 1,072,823 |
| 2018-08-27 | $50.47 | $50.76 | $50.17 | $50.23 | $42.96 | 1,020,635 |
| 2018-08-24 | $50.64 | $50.71 | $50.17 | $50.26 | $42.99 | 637,515 |
| 2018-08-23 | $51.09 | $51.31 | $50.40 | $50.57 | $43.25 | 1,048,155 |
| 2018-08-22 | $51.09 | $51.23 | $50.92 | $51.11 | $43.72 | 1,269,695 |
| 2018-08-21 | $50.85 | $51.55 | $50.80 | $51.21 | $43.80 | 1,371,917 |
| 2018-08-20 | $50.57 | $50.88 | $50.36 | $50.76 | $43.42 | 1,139,810 |
| 2018-08-17 | $50.29 | $50.68 | $50.18 | $50.58 | $43.26 | 787,454 |
| 2018-08-16 | $49.89 | $50.70 | $49.85 | $50.42 | $43.13 | 1,219,161 |
| 2018-08-15 | $49.51 | $49.90 | $49.30 | $49.62 | $42.44 | 1,105,623 |
| 2018-08-14 | $49.56 | $49.96 | $49.33 | $49.77 | $42.57 | 1,796,698 |
| 2018-08-13 | $49.56 | $49.83 | $49.17 | $49.29 | $42.16 | 1,360,913 |
| 2018-08-10 | $49.13 | $49.74 | $49.05 | $49.53 | $42.36 | 1,520,820 |
| 2018-08-09 | $49.87 | $50.10 | $49.50 | $49.61 | $42.43 | 1,472,162 |
| 2018-08-08 | $49.72 | $50.05 | $49.33 | $49.91 | $42.69 | 1,615,061 |
| 2018-08-07 | $50.20 | $50.39 | $49.68 | $49.72 | $42.53 | 1,740,008 |
| 2018-08-06 | $49.99 | $50.22 | $49.62 | $50.12 | $42.87 | 1,039,237 |
| 2018-08-03 | $49.50 | $50.53 | $49.50 | $49.99 | $42.76 | 1,058,935 |
| 2018-08-02 | $49.50 | $50.42 | $49.00 | $50.21 | $42.95 | 1,706,804 |
| 2018-08-01 | $49.67 | $50.06 | $49.29 | $49.63 | $42.45 | 1,612,671 |
| 2018-07-31 | $49.81 | $50.04 | $49.11 | $49.42 | $42.27 | 2,254,230 |
| 2018-07-30 | $50.02 | $50.47 | $49.65 | $49.72 | $42.53 | 1,739,409 |
| 2018-07-27 | $50.28 | $50.60 | $49.56 | $49.92 | $42.70 | 1,958,864 |
| 2018-07-26 | $50.25 | $50.63 | $50.01 | $50.22 | $42.95 | 3,006,348 |
| 2018-07-25 | $49.96 | $50.29 | $49.41 | $50.03 | $42.79 | 4,208,966 |
| 2018-07-24 | $51.06 | $51.50 | $49.78 | $50.33 | $43.05 | 5,387,366 |
| 2018-07-23 | $54.73 | $55.42 | $54.61 | $55.12 | $47.15 | 988,200 |
| 2018-07-20 | $54.18 | $54.68 | $53.96 | $54.61 | $46.71 | 1,164,702 |
| 2018-07-19 | $53.73 | $54.81 | $53.66 | $54.24 | $46.39 | 1,442,161 |
| 2018-07-18 | $53.40 | $54.08 | $53.31 | $53.91 | $46.11 | 1,022,842 |
| 2018-07-17 | $53.25 | $53.57 | $53.03 | $53.41 | $45.68 | 840,372 |
| 2018-07-16 | $53.00 | $53.38 | $52.66 | $53.29 | $45.58 | 942,264 |
| 2018-07-13 | $53.19 | $53.33 | $52.33 | $52.76 | $45.13 | 741,430 |
| 2018-07-12 | $54.31 | $54.31 | $52.80 | $53.22 | $45.52 | 882,306 |
| 2018-07-11 | $53.67 | $54.23 | $53.63 | $53.91 | $46.11 | 567,219 |
| 2018-07-10 | $54.87 | $54.98 | $53.62 | $53.92 | $46.12 | 716,753 |
| 2018-07-09 | $54.22 | $55.10 | $53.82 | $54.86 | $46.92 | 830,181 |
| 2018-07-06 | $53.33 | $53.77 | $52.97 | $53.59 | $45.84 | 645,366 |
| 2018-07-05 | $53.65 | $53.78 | $53.09 | $53.49 | $45.75 | 953,130 |
| 2018-07-03 | $53.42 | $53.72 | $53.13 | $53.26 | $45.56 | 494,984 |
| 2018-07-02 | $52.42 | $53.31 | $52.42 | $53.31 | $45.60 | 868,882 |
| 2018-06-29 | $53.65 | $53.97 | $52.81 | $52.83 | $45.19 | 1,341,040 |
| 2018-06-28 | $52.91 | $53.31 | $52.55 | $53.13 | $45.44 | 949,054 |
| 2018-06-27 | $54.03 | $54.26 | $52.74 | $52.85 | $45.20 | 1,489,250 |
| 2018-06-26 | $54.41 | $54.46 | $53.77 | $54.10 | $46.27 | 841,323 |
| 2018-06-25 | $54.65 | $54.69 | $53.88 | $54.43 | $46.56 | 1,135,215 |
| 2018-06-22 | $55.10 | $55.63 | $54.53 | $54.73 | $46.81 | 2,611,903 |
| 2018-06-21 | $55.25 | $55.57 | $54.61 | $54.72 | $46.80 | 1,887,300 |
| 2018-06-20 | $55.94 | $56.11 | $55.36 | $55.40 | $47.39 | 416,719 |
| 2018-06-19 | $54.75 | $55.87 | $54.75 | $55.79 | $47.50 | 586,077 |
| 2018-06-18 | $54.88 | $55.60 | $54.67 | $55.42 | $47.19 | 773,873 |
| 2018-06-15 | $55.51 | $55.80 | $54.82 | $55.27 | $47.06 | 2,161,950 |
| 2018-06-14 | $56.20 | $56.20 | $55.21 | $55.73 | $47.45 | 768,925 |
| 2018-06-13 | $56.38 | $56.75 | $55.76 | $56.03 | $47.71 | 776,388 |
| 2018-06-12 | $56.53 | $56.77 | $55.98 | $56.29 | $47.93 | 616,516 |
| 2018-06-11 | $57.09 | $57.40 | $56.36 | $56.46 | $48.08 | 811,038 |
| 2018-06-08 | $56.66 | $57.09 | $56.34 | $57.07 | $48.59 | 1,029,395 |
| 2018-06-07 | $56.75 | $57.08 | $56.11 | $56.53 | $48.13 | 929,901 |
| 2018-06-06 | $55.90 | $56.78 | $55.81 | $56.69 | $48.27 | 900,757 |
| 2018-06-05 | $55.60 | $56.12 | $55.31 | $55.69 | $47.42 | 1,115,875 |
| 2018-06-04 | $54.90 | $55.86 | $54.90 | $55.80 | $47.51 | 1,146,906 |
| 2018-06-01 | $54.94 | $55.33 | $54.62 | $54.70 | $46.58 | 854,347 |
| 2018-05-31 | $54.34 | $54.80 | $54.11 | $54.11 | $46.07 | 893,263 |
| 2018-05-30 | $54.06 | $54.71 | $53.94 | $54.50 | $46.41 | 1,162,895 |
| 2018-05-29 | $53.67 | $54.31 | $53.12 | $53.42 | $45.49 | 1,098,696 |
| 2018-05-25 | $54.25 | $54.76 | $54.24 | $54.40 | $46.32 | 777,020 |
| 2018-05-24 | $54.43 | $54.64 | $53.54 | $54.57 | $46.47 | 462,919 |
| 2018-05-23 | $54.78 | $55.08 | $54.41 | $54.62 | $46.51 | 740,515 |
| 2018-05-22 | $54.91 | $55.40 | $54.78 | $54.89 | $46.74 | 703,898 |
| 2018-05-21 | $54.17 | $55.22 | $54.17 | $54.87 | $46.72 | 650,381 |
| 2018-05-18 | $54.40 | $54.49 | $53.93 | $53.94 | $45.93 | 788,169 |
| 2018-05-17 | $54.07 | $54.56 | $53.84 | $54.46 | $46.37 | 642,079 |
| 2018-05-16 | $53.94 | $54.51 | $53.83 | $54.18 | $46.13 | 898,803 |
| 2018-05-15 | $53.48 | $54.13 | $53.37 | $53.93 | $45.92 | 873,723 |
| 2018-05-14 | $54.14 | $54.19 | $53.50 | $53.60 | $45.64 | 440,684 |
| 2018-05-11 | $54.04 | $54.38 | $53.73 | $54.00 | $45.98 | 513,053 |
| 2018-05-10 | $53.94 | $54.35 | $53.58 | $54.04 | $46.01 | 685,370 |
| 2018-05-09 | $53.72 | $54.29 | $53.34 | $53.98 | $45.96 | 694,692 |
| 2018-05-08 | $53.12 | $53.83 | $52.95 | $53.37 | $45.44 | 883,675 |
| 2018-05-07 | $53.10 | $53.35 | $52.50 | $53.06 | $45.18 | 706,536 |
| 2018-05-04 | $51.76 | $53.25 | $51.46 | $52.84 | $44.99 | 557,357 |
| 2018-05-03 | $52.30 | $52.50 | $51.53 | $52.11 | $44.37 | 506,885 |
| 2018-05-02 | $52.62 | $53.45 | $52.20 | $52.59 | $44.78 | 735,301 |
| 2018-05-01 | $52.20 | $52.96 | $51.61 | $52.69 | $44.87 | 710,110 |
| 2018-04-30 | $53.47 | $53.69 | $52.26 | $52.27 | $44.51 | 1,223,352 |
| 2018-04-27 | $53.24 | $53.62 | $52.87 | $53.20 | $45.30 | 1,321,522 |
| 2018-04-26 | $52.59 | $53.36 | $52.34 | $53.19 | $45.29 | 911,085 |
| 2018-04-25 | $52.73 | $53.14 | $51.86 | $52.57 | $44.76 | 838,504 |
| 2018-04-24 | $50.17 | $52.39 | $50.17 | $52.27 | $44.51 | 1,606,295 |
| 2018-04-23 | $50.85 | $51.32 | $50.38 | $51.20 | $43.60 | 1,332,905 |
| 2018-04-20 | $49.71 | $50.66 | $49.71 | $50.63 | $43.11 | 960,340 |
| 2018-04-19 | $48.90 | $49.95 | $48.90 | $49.87 | $42.46 | 576,235 |
| 2018-04-18 | $49.27 | $49.62 | $48.71 | $48.85 | $41.60 | 832,596 |
| 2018-04-17 | $50.10 | $50.23 | $48.89 | $49.18 | $41.88 | 1,153,458 |
| 2018-04-16 | $49.73 | $49.94 | $49.42 | $49.73 | $42.34 | 674,024 |
| 2018-04-13 | $50.69 | $50.69 | $49.17 | $49.38 | $42.05 | 660,826 |
| 2018-04-12 | $49.74 | $50.58 | $49.65 | $50.27 | $42.80 | 549,641 |
| 2018-04-11 | $49.27 | $49.66 | $48.95 | $49.35 | $42.02 | 679,813 |
| 2018-04-10 | $49.73 | $49.87 | $48.90 | $49.66 | $42.29 | 1,534,520 |
| 2018-04-09 | $49.22 | $50.07 | $48.92 | $48.96 | $41.69 | 542,124 |
| 2018-04-06 | $50.14 | $50.22 | $48.31 | $48.97 | $41.70 | 1,055,217 |
| 2018-04-05 | $50.61 | $50.88 | $50.09 | $50.54 | $43.03 | 716,335 |
| 2018-04-04 | $49.35 | $50.66 | $49.14 | $50.53 | $43.03 | 866,683 |
| 2018-04-03 | $49.22 | $50.11 | $49.02 | $49.99 | $42.57 | 780,515 |
| 2018-04-02 | $49.79 | $50.05 | $48.34 | $48.84 | $41.59 | 834,100 |
| 2018-03-29 | $49.61 | $50.12 | $49.34 | $49.94 | $42.52 | 507,057 |
| 2018-03-28 | $48.70 | $49.81 | $48.30 | $49.36 | $42.03 | 1,013,631 |
| 2018-03-27 | $49.80 | $49.91 | $48.27 | $48.63 | $41.41 | 712,033 |
| 2018-03-26 | $49.19 | $49.80 | $48.59 | $49.70 | $42.32 | 626,554 |
| 2018-03-23 | $50.06 | $50.06 | $48.06 | $48.15 | $41.00 | 700,242 |
| 2018-03-22 | $51.05 | $51.50 | $49.73 | $49.87 | $42.46 | 659,670 |
| 2018-03-21 | $51.82 | $52.24 | $51.29 | $51.70 | $44.02 | 496,277 |
| 2018-03-20 | $52.09 | $52.48 | $51.54 | $51.68 | $44.01 | 868,014 |
| 2018-03-19 | $52.58 | $52.72 | $51.53 | $52.03 | $44.30 | 683,612 |
| 2018-03-16 | $52.24 | $52.98 | $52.18 | $52.74 | $44.91 | 2,265,544 |
| 2018-03-15 | $51.93 | $52.31 | $51.49 | $52.14 | $44.40 | 994,558 |
| 2018-03-14 | $52.73 | $52.90 | $51.43 | $51.70 | $44.02 | 836,499 |
| 2018-03-13 | $53.10 | $53.12 | $52.38 | $52.61 | $44.58 | 618,709 |
| 2018-03-12 | $52.86 | $53.14 | $52.56 | $52.88 | $44.81 | 574,069 |
| 2018-03-09 | $52.31 | $52.82 | $52.08 | $52.76 | $44.71 | 399,638 |
| 2018-03-08 | $52.49 | $52.52 | $51.14 | $51.91 | $43.99 | 532,576 |
| 2018-03-07 | $51.61 | $52.81 | $51.39 | $52.27 | $44.29 | 1,115,123 |
| 2018-03-06 | $50.91 | $51.75 | $50.54 | $51.67 | $43.78 | 609,062 |
| 2018-03-05 | $49.79 | $51.01 | $49.25 | $50.70 | $42.96 | 563,050 |
| 2018-03-02 | $49.00 | $50.37 | $48.41 | $50.25 | $42.58 | 555,257 |
| 2018-03-01 | $49.40 | $49.94 | $49.04 | $49.26 | $41.74 | 531,782 |
| 2018-02-28 | $50.40 | $50.68 | $49.29 | $49.30 | $41.78 | 751,294 |
| 2018-02-27 | $51.15 | $51.54 | $50.11 | $50.12 | $42.47 | 852,025 |
| 2018-02-26 | $50.98 | $51.12 | $50.40 | $51.07 | $43.28 | 530,580 |
| 2018-02-23 | $49.88 | $50.62 | $49.76 | $50.60 | $42.88 | 503,876 |
| 2018-02-22 | $51.23 | $51.25 | $49.61 | $49.65 | $42.07 | 542,207 |
| 2018-02-21 | $50.52 | $51.70 | $50.52 | $50.89 | $43.12 | 503,839 |
| 2018-02-20 | $50.65 | $51.13 | $50.20 | $50.50 | $42.79 | 557,218 |
| 2018-02-16 | $50.29 | $51.12 | $50.29 | $50.93 | $43.16 | 552,089 |
| 2018-02-15 | $50.44 | $50.64 | $50.01 | $50.50 | $42.79 | 558,698 |
| 2018-02-14 | $48.61 | $50.28 | $48.42 | $50.25 | $42.58 | 760,792 |
| 2018-02-13 | $48.34 | $49.06 | $48.28 | $48.93 | $41.46 | 470,826 |
| 2018-02-12 | $48.52 | $49.14 | $47.99 | $48.68 | $41.25 | 731,882 |
| 2018-02-09 | $48.02 | $48.40 | $46.30 | $48.11 | $40.77 | 1,082,652 |
| 2018-02-08 | $49.73 | $49.75 | $47.23 | $47.23 | $40.02 | 1,041,271 |
| 2018-02-07 | $49.04 | $50.05 | $48.80 | $49.69 | $42.11 | 672,019 |
| 2018-02-06 | $47.52 | $49.60 | $46.95 | $49.23 | $41.72 | 1,140,529 |
| 2018-02-05 | $49.87 | $50.81 | $48.53 | $48.68 | $41.25 | 963,525 |
| 2018-02-02 | $51.18 | $51.82 | $50.52 | $50.60 | $42.88 | 788,181 |
| 2018-02-01 | $50.13 | $51.37 | $49.91 | $51.31 | $43.48 | 1,080,224 |
| 2018-01-31 | $50.68 | $50.96 | $50.22 | $50.39 | $42.70 | 772,639 |
| 2018-01-30 | $50.69 | $51.24 | $50.43 | $50.51 | $42.80 | 653,909 |
| 2018-01-29 | $51.05 | $51.80 | $50.72 | $51.19 | $43.38 | 659,975 |
| 2018-01-26 | $51.37 | $51.37 | $50.71 | $51.15 | $43.34 | 1,001,928 |
| 2018-01-25 | $51.91 | $51.91 | $51.04 | $51.21 | $43.40 | 936,468 |
| 2018-01-24 | $52.08 | $52.08 | $51.38 | $51.67 | $43.78 | 1,137,407 |
| 2018-01-23 | $51.58 | $51.62 | $50.11 | $51.08 | $43.28 | 2,472,534 |
| 2018-01-22 | $50.42 | $50.79 | $49.98 | $50.78 | $43.03 | 1,105,795 |
| 2018-01-19 | $49.89 | $50.53 | $49.83 | $50.50 | $42.79 | 1,101,521 |
| 2018-01-18 | $50.64 | $50.80 | $49.75 | $49.88 | $42.27 | 711,485 |
| 2018-01-17 | $50.56 | $50.68 | $49.77 | $50.53 | $42.82 | 703,102 |
| 2018-01-16 | $51.15 | $51.29 | $50.17 | $50.34 | $42.66 | 1,372,708 |
| 2018-01-12 | $50.87 | $51.18 | $50.54 | $50.96 | $43.18 | 639,024 |
| 2018-01-11 | $50.51 | $50.82 | $50.23 | $50.56 | $42.84 | 1,051,549 |
| 2018-01-10 | $50.00 | $50.98 | $49.93 | $50.36 | $42.67 | 782,059 |
| 2018-01-09 | $49.60 | $50.40 | $49.56 | $49.86 | $42.25 | 748,784 |
| 2018-01-08 | $49.37 | $49.58 | $49.08 | $49.43 | $41.89 | 518,613 |
| 2018-01-05 | $49.13 | $49.45 | $48.85 | $49.37 | $41.84 | 715,984 |
| 2018-01-04 | $48.84 | $49.47 | $48.69 | $48.79 | $41.34 | 896,658 |
| 2018-01-03 | $48.17 | $48.49 | $47.85 | $48.30 | $40.93 | 631,198 |
| 2018-01-02 | $48.37 | $48.44 | $47.94 | $48.22 | $40.86 | 764,078 |
| 2017-12-29 | $48.63 | $48.73 | $47.92 | $47.94 | $40.62 | 642,256 |
| 2017-12-28 | $48.33 | $48.52 | $48.11 | $48.47 | $41.07 | 905,720 |
| 2017-12-27 | $48.66 | $48.72 | $48.16 | $48.30 | $40.93 | 598,601 |
| 2017-12-26 | $48.86 | $49.16 | $48.41 | $48.56 | $41.15 | 718,002 |
| 2017-12-22 | $49.36 | $49.36 | $48.73 | $48.95 | $41.48 | 477,336 |
| 2017-12-21 | $48.95 | $49.50 | $48.78 | $49.35 | $41.82 | 1,359,521 |
| 2017-12-20 | $49.34 | $49.34 | $48.20 | $48.60 | $41.18 | 689,379 |
| 2017-12-19 | $49.23 | $49.35 | $48.82 | $48.85 | $41.27 | 469,986 |
| 2017-12-18 | $48.88 | $49.25 | $48.67 | $49.01 | $41.40 | 454,341 |
| 2017-12-15 | $47.83 | $48.98 | $47.75 | $48.43 | $40.91 | 1,787,479 |
| 2017-12-14 | $48.40 | $48.49 | $47.53 | $47.66 | $40.26 | 670,202 |
| 2017-12-13 | $48.57 | $48.82 | $48.05 | $48.09 | $40.63 | 1,155,341 |
| 2017-12-12 | $48.78 | $48.83 | $48.35 | $48.48 | $40.96 | 601,733 |
| 2017-12-11 | $48.91 | $48.91 | $48.25 | $48.45 | $40.93 | 358,130 |
| 2017-12-08 | $49.42 | $49.42 | $48.61 | $48.91 | $41.32 | 543,650 |
| 2017-12-07 | $48.77 | $49.46 | $48.64 | $48.98 | $41.38 | 1,011,471 |
| 2017-12-06 | $49.06 | $49.42 | $48.82 | $48.89 | $41.30 | 629,226 |
| 2017-12-05 | $50.19 | $50.26 | $49.17 | $49.22 | $41.58 | 675,056 |
| 2017-12-04 | $50.74 | $51.09 | $50.02 | $50.13 | $42.35 | 582,665 |
| 2017-12-01 | $49.71 | $49.79 | $47.87 | $49.61 | $41.91 | 721,734 |
| 2017-11-30 | $50.25 | $50.50 | $49.38 | $49.63 | $41.93 | 773,157 |
| 2017-11-29 | $48.62 | $49.99 | $48.62 | $49.94 | $42.19 | 827,129 |
| 2017-11-28 | $46.52 | $48.17 | $46.52 | $48.14 | $40.67 | 551,383 |
| 2017-11-27 | $46.49 | $46.90 | $46.39 | $46.56 | $39.33 | 648,088 |
| 2017-11-24 | $46.96 | $46.96 | $46.42 | $46.44 | $39.23 | 380,507 |
| 2017-11-22 | $47.06 | $47.15 | $46.73 | $46.75 | $39.49 | 330,848 |
| 2017-11-21 | $47.03 | $47.11 | $46.59 | $46.91 | $39.63 | 636,697 |
| 2017-11-20 | $46.51 | $46.94 | $46.33 | $46.94 | $39.65 | 395,176 |
| 2017-11-17 | $46.04 | $46.47 | $45.89 | $46.39 | $39.19 | 522,803 |
| 2017-11-16 | $46.68 | $46.68 | $46.22 | $46.25 | $39.07 | 533,802 |
| 2017-11-15 | $45.50 | $46.45 | $45.50 | $46.18 | $39.01 | 464,485 |
| 2017-11-14 | $45.37 | $46.23 | $45.37 | $46.21 | $39.04 | 612,865 |
| 2017-11-13 | $44.72 | $45.83 | $44.60 | $45.65 | $38.56 | 608,079 |
| 2017-11-10 | $45.17 | $45.37 | $44.99 | $45.03 | $38.04 | 545,520 |
| 2017-11-09 | $45.43 | $45.71 | $44.72 | $45.11 | $38.11 | 618,392 |
| 2017-11-08 | $45.51 | $45.69 | $44.96 | $45.66 | $38.57 | 628,237 |
| 2017-11-07 | $46.89 | $47.03 | $45.54 | $45.61 | $38.53 | 621,503 |
| 2017-11-06 | $46.84 | $47.07 | $46.81 | $46.95 | $39.66 | 465,468 |
| 2017-11-03 | $46.96 | $47.15 | $46.75 | $47.08 | $39.77 | 464,559 |
| 2017-11-02 | $46.53 | $47.18 | $46.30 | $47.04 | $39.74 | 819,674 |
| 2017-11-01 | $47.02 | $47.26 | $46.40 | $46.64 | $39.40 | 662,080 |
| 2017-10-31 | $46.69 | $47.19 | $46.58 | $46.85 | $39.58 | 645,791 |
| 2017-10-30 | $46.83 | $47.13 | $46.52 | $46.74 | $39.49 | 568,985 |
| 2017-10-27 | $46.90 | $47.28 | $46.80 | $47.17 | $39.85 | 448,993 |
| 2017-10-26 | $46.77 | $47.23 | $46.77 | $47.09 | $39.78 | 608,393 |
| 2017-10-25 | $47.13 | $47.29 | $46.35 | $46.60 | $39.37 | 721,095 |
| 2017-10-24 | $46.90 | $47.38 | $46.87 | $47.06 | $39.76 | 632,834 |
| 2017-10-23 | $47.21 | $47.38 | $46.71 | $46.80 | $39.54 | 613,704 |
| 2017-10-20 | $47.30 | $47.67 | $47.13 | $47.30 | $39.96 | 714,495 |
| 2017-10-19 | $46.10 | $46.81 | $46.10 | $46.76 | $39.50 | 1,580,254 |
| 2017-10-18 | $46.36 | $46.96 | $46.20 | $46.45 | $39.24 | 905,211 |
| 2017-10-17 | $45.50 | $46.21 | $44.98 | $45.86 | $38.74 | 1,385,448 |
| 2017-10-16 | $46.73 | $46.92 | $46.48 | $46.65 | $39.41 | 943,586 |
| 2017-10-13 | $46.65 | $47.00 | $46.24 | $46.64 | $39.40 | 581,249 |
| 2017-10-12 | $47.18 | $47.25 | $46.76 | $46.86 | $39.59 | 410,239 |
| 2017-10-11 | $47.05 | $47.25 | $46.67 | $47.11 | $39.80 | 500,668 |
| 2017-10-10 | $46.87 | $47.11 | $46.64 | $47.11 | $39.80 | 719,318 |
| 2017-10-09 | $47.12 | $47.12 | $46.43 | $46.60 | $39.37 | 409,791 |
| 2017-10-06 | $47.12 | $47.32 | $46.74 | $46.82 | $39.55 | 717,875 |
| 2017-10-05 | $46.31 | $46.96 | $46.16 | $46.92 | $39.64 | 499,611 |
| 2017-10-04 | $46.19 | $46.56 | $46.02 | $46.17 | $39.00 | 737,493 |
| 2017-10-03 | $46.50 | $46.50 | $45.85 | $46.28 | $39.10 | 637,319 |
| 2017-10-02 | $46.08 | $46.48 | $45.85 | $46.48 | $39.27 | 1,112,695 |
| 2017-09-29 | $45.52 | $46.42 | $45.50 | $46.06 | $38.91 | 665,239 |
| 2017-09-28 | $45.35 | $45.60 | $45.04 | $45.57 | $38.50 | 586,306 |
| 2017-09-27 | $45.00 | $45.46 | $44.72 | $45.28 | $38.25 | 893,650 |
| 2017-09-26 | $44.39 | $44.52 | $44.19 | $44.37 | $37.48 | 1,012,789 |
| 2017-09-25 | $43.86 | $44.39 | $43.68 | $44.20 | $37.34 | 832,299 |
| 2017-09-22 | $43.62 | $44.01 | $43.57 | $43.95 | $37.13 | 381,660 |
| 2017-09-21 | $43.91 | $44.10 | $43.71 | $43.78 | $36.98 | 684,573 |
| 2017-09-20 | $43.46 | $44.06 | $43.15 | $43.92 | $37.10 | 842,857 |
| 2017-09-19 | $43.50 | $43.94 | $43.47 | $43.56 | $36.67 | 700,292 |
| 2017-09-18 | $43.13 | $43.73 | $43.13 | $43.56 | $36.67 | 679,482 |
| 2017-09-15 | $42.72 | $43.09 | $42.67 | $43.02 | $36.22 | 909,244 |
| 2017-09-14 | $43.29 | $43.52 | $42.70 | $42.75 | $35.99 | 598,806 |
| 2017-09-13 | $43.10 | $43.39 | $43.00 | $43.27 | $36.43 | 530,641 |
| 2017-09-12 | $42.76 | $43.29 | $42.73 | $43.15 | $36.33 | 770,753 |
| 2017-09-11 | $41.80 | $42.74 | $41.70 | $42.57 | $35.84 | 1,234,941 |
| 2017-09-08 | $40.49 | $41.30 | $40.44 | $41.18 | $34.67 | 1,292,779 |
| 2017-09-07 | $41.13 | $41.25 | $40.27 | $40.52 | $34.11 | 772,293 |
| 2017-09-06 | $41.36 | $41.58 | $41.04 | $41.17 | $34.66 | 1,298,595 |
| 2017-09-05 | $42.04 | $42.17 | $40.95 | $41.08 | $34.59 | 1,018,572 |
| 2017-09-01 | $42.19 | $42.62 | $42.19 | $42.41 | $35.71 | 314,442 |
| 2017-08-31 | $42.31 | $42.33 | $42.05 | $42.12 | $35.46 | 458,404 |
| 2017-08-30 | $41.96 | $42.39 | $41.83 | $42.09 | $35.44 | 537,589 |
| 2017-08-29 | $41.39 | $42.00 | $41.31 | $41.92 | $35.29 | 577,172 |
| 2017-08-28 | $42.41 | $42.45 | $41.99 | $42.06 | $35.41 | 832,544 |
| 2017-08-25 | $42.06 | $42.50 | $42.06 | $42.30 | $35.61 | 546,995 |
| 2017-08-24 | $42.09 | $42.09 | $41.73 | $41.95 | $35.32 | 661,900 |
| 2017-08-23 | $41.45 | $42.22 | $41.34 | $41.88 | $35.26 | 701,875 |
| 2017-08-22 | $41.74 | $41.88 | $41.63 | $41.74 | $35.14 | 714,378 |
| 2017-08-21 | $41.51 | $41.62 | $41.24 | $41.55 | $34.98 | 541,312 |
| 2017-08-18 | $41.51 | $41.91 | $41.26 | $41.54 | $34.97 | 780,161 |
| 2017-08-17 | $42.65 | $42.86 | $41.60 | $41.69 | $35.10 | 657,595 |
| 2017-08-16 | $42.95 | $43.20 | $42.71 | $42.84 | $36.07 | 510,245 |
| 2017-08-15 | $43.41 | $43.43 | $42.80 | $42.80 | $36.03 | 449,868 |
| 2017-08-14 | $42.66 | $43.05 | $42.45 | $42.98 | $36.19 | 592,829 |
| 2017-08-11 | $42.25 | $42.65 | $41.91 | $42.10 | $35.44 | 603,832 |
| 2017-08-10 | $43.05 | $43.18 | $42.37 | $42.40 | $35.70 | 674,113 |
| 2017-08-09 | $43.42 | $43.73 | $43.23 | $43.38 | $36.52 | 648,024 |
| 2017-08-08 | $43.68 | $44.45 | $43.61 | $43.93 | $36.99 | 522,240 |
| 2017-08-07 | $43.53 | $44.04 | $43.36 | $43.71 | $36.80 | 909,954 |
| 2017-08-04 | $43.66 | $44.02 | $43.39 | $43.51 | $36.63 | 1,367,882 |
| 2017-08-03 | $43.85 | $44.03 | $43.22 | $43.34 | $36.49 | 1,251,663 |
| 2017-08-02 | $43.76 | $43.99 | $43.46 | $43.89 | $36.95 | 1,116,467 |
| 2017-08-01 | $43.82 | $43.82 | $43.39 | $43.75 | $36.83 | 737,615 |
| 2017-07-31 | $43.29 | $43.71 | $43.19 | $43.48 | $36.61 | 592,962 |
| 2017-07-28 | $43.44 | $43.47 | $42.89 | $43.08 | $36.27 | 922,197 |
| 2017-07-27 | $43.53 | $43.87 | $43.29 | $43.49 | $36.61 | 668,886 |
| 2017-07-26 | $44.40 | $44.40 | $43.35 | $43.46 | $36.59 | 1,262,064 |
| 2017-07-25 | $44.80 | $44.80 | $44.19 | $44.40 | $37.38 | 1,257,366 |
| 2017-07-24 | $43.46 | $43.98 | $43.46 | $43.93 | $36.99 | 891,535 |
| 2017-07-21 | $43.72 | $43.91 | $43.26 | $43.45 | $36.58 | 691,393 |
| 2017-07-20 | $44.25 | $44.28 | $43.71 | $43.82 | $36.89 | 764,309 |
| 2017-07-19 | $44.81 | $44.90 | $44.00 | $44.01 | $37.05 | 1,397,689 |
| 2017-07-18 | $44.10 | $44.88 | $43.84 | $44.57 | $37.52 | 1,445,675 |
| 2017-07-17 | $44.47 | $45.12 | $44.21 | $44.88 | $37.78 | 1,272,876 |
| 2017-07-14 | $43.88 | $44.70 | $43.81 | $44.46 | $37.43 | 495,749 |
| 2017-07-13 | $44.91 | $45.05 | $44.46 | $44.67 | $37.61 | 815,133 |
| 2017-07-12 | $44.59 | $45.05 | $44.48 | $44.78 | $37.70 | 549,280 |
| 2017-07-11 | $44.94 | $45.08 | $44.57 | $44.85 | $37.76 | 666,732 |
| 2017-07-10 | $44.70 | $45.13 | $44.62 | $44.94 | $37.84 | 678,464 |
| 2017-07-07 | $44.90 | $45.18 | $44.44 | $45.00 | $37.89 | 457,001 |
| 2017-07-06 | $45.13 | $45.32 | $44.62 | $44.68 | $37.62 | 670,057 |
| 2017-07-05 | $45.29 | $45.35 | $44.58 | $45.01 | $37.89 | 663,791 |
| 2017-07-03 | $44.46 | $45.38 | $44.41 | $45.00 | $37.89 | 348,523 |
| 2017-06-30 | $44.57 | $44.59 | $43.95 | $44.24 | $37.25 | 541,092 |
| 2017-06-29 | $44.59 | $44.76 | $43.68 | $44.41 | $37.39 | 915,202 |
| 2017-06-28 | $43.26 | $43.70 | $43.12 | $43.36 | $36.51 | 930,203 |
| 2017-06-27 | $42.85 | $43.20 | $42.52 | $42.85 | $36.08 | 720,726 |
| 2017-06-26 | $42.44 | $42.85 | $41.95 | $42.50 | $35.78 | 823,439 |
| 2017-06-23 | $42.92 | $42.95 | $42.06 | $42.27 | $35.59 | 929,714 |
| 2017-06-22 | $42.51 | $42.66 | $42.11 | $42.55 | $35.82 | 632,923 |
| 2017-06-21 | $43.12 | $43.18 | $42.46 | $42.73 | $35.97 | 616,522 |
| 2017-06-20 | $43.31 | $43.45 | $42.99 | $43.00 | $36.20 | 407,493 |
| 2017-06-19 | $43.74 | $44.12 | $43.35 | $43.56 | $36.67 | 395,848 |
| 2017-06-16 | $43.73 | $43.73 | $43.31 | $43.45 | $36.58 | 1,756,015 |
| 2017-06-15 | $43.50 | $44.17 | $43.49 | $43.82 | $36.89 | 484,844 |
| 2017-06-14 | $43.40 | $44.01 | $43.04 | $43.88 | $36.94 | 984,284 |
| 2017-06-13 | $44.16 | $44.39 | $43.90 | $44.14 | $37.16 | 783,703 |
| 2017-06-12 | $43.71 | $44.61 | $43.56 | $44.00 | $36.92 | 1,343,389 |
| 2017-06-09 | $43.13 | $44.10 | $42.99 | $43.70 | $36.67 | 803,129 |
| 2017-06-08 | $41.04 | $43.23 | $40.83 | $42.71 | $35.84 | 963,609 |
| 2017-06-07 | $41.04 | $41.41 | $40.91 | $41.09 | $34.48 | 676,829 |
| 2017-06-06 | $40.93 | $41.12 | $40.63 | $40.90 | $34.32 | 1,182,700 |
| 2017-06-05 | $41.33 | $41.83 | $41.18 | $41.35 | $34.70 | 524,012 |
| 2017-06-02 | $41.01 | $41.65 | $40.79 | $41.23 | $34.59 | 763,655 |
| 2017-06-01 | $41.19 | $41.50 | $40.48 | $41.50 | $34.82 | 762,953 |
| 2017-05-31 | $41.32 | $41.34 | $40.21 | $40.88 | $34.30 | 815,583 |
| 2017-05-30 | $41.13 | $41.39 | $40.76 | $41.21 | $34.58 | 740,514 |
| 2017-05-26 | $41.79 | $41.89 | $41.45 | $41.50 | $34.82 | 428,323 |
| 2017-05-25 | $41.82 | $42.19 | $41.68 | $41.85 | $35.11 | 499,292 |
| 2017-05-24 | $42.13 | $42.39 | $41.58 | $41.76 | $35.04 | 626,509 |
| 2017-05-23 | $41.58 | $42.35 | $41.35 | $42.06 | $35.29 | 568,377 |
| 2017-05-22 | $41.37 | $41.58 | $40.85 | $41.48 | $34.80 | 681,104 |
| 2017-05-19 | $41.18 | $41.59 | $41.13 | $41.22 | $34.59 | 522,981 |
| 2017-05-18 | $40.48 | $41.28 | $40.30 | $41.14 | $34.52 | 1,061,835 |
| 2017-05-17 | $41.08 | $41.53 | $40.08 | $40.54 | $34.02 | 753,411 |
| 2017-05-16 | $42.28 | $42.48 | $41.83 | $42.31 | $35.50 | 609,007 |
| 2017-05-15 | $42.30 | $42.41 | $42.08 | $42.26 | $35.46 | 818,277 |
| 2017-05-12 | $41.47 | $42.05 | $41.23 | $42.05 | $35.28 | 696,686 |
| 2017-05-11 | $42.40 | $42.41 | $41.37 | $41.87 | $35.13 | 892,151 |
| 2017-05-10 | $41.95 | $42.29 | $41.74 | $42.09 | $35.32 | 660,376 |
| 2017-05-09 | $42.57 | $42.75 | $41.88 | $42.08 | $35.31 | 514,505 |
| 2017-05-08 | $42.45 | $42.56 | $42.07 | $42.45 | $35.62 | 781,904 |
| 2017-05-05 | $42.90 | $43.06 | $42.25 | $42.44 | $35.61 | 536,801 |
| 2017-05-04 | $43.17 | $43.33 | $42.71 | $42.78 | $35.89 | 573,464 |
| 2017-05-03 | $41.95 | $42.72 | $41.67 | $42.67 | $35.80 | 773,083 |
| 2017-05-02 | $42.59 | $42.80 | $41.98 | $42.15 | $35.37 | 610,626 |
| 2017-05-01 | $42.07 | $42.86 | $41.64 | $42.60 | $35.74 | 814,750 |
| 2017-04-28 | $42.63 | $42.81 | $41.77 | $41.80 | $35.07 | 567,470 |
| 2017-04-27 | $43.27 | $43.34 | $42.42 | $42.61 | $35.75 | 600,989 |
| 2017-04-26 | $42.62 | $43.65 | $42.38 | $43.13 | $36.19 | 875,622 |
| 2017-04-25 | $43.32 | $43.32 | $42.60 | $42.61 | $35.75 | 980,143 |
| 2017-04-24 | $42.95 | $43.43 | $42.55 | $42.66 | $35.79 | 850,002 |
| 2017-04-21 | $41.95 | $42.25 | $41.60 | $41.89 | $35.15 | 463,256 |
| 2017-04-20 | $41.66 | $42.20 | $41.61 | $42.11 | $35.33 | 564,017 |
| 2017-04-19 | $41.33 | $41.90 | $41.05 | $41.38 | $34.72 | 865,100 |
| 2017-04-18 | $40.00 | $41.86 | $39.95 | $40.93 | $34.34 | 1,727,940 |
| 2017-04-17 | $39.21 | $39.93 | $39.07 | $39.91 | $33.49 | 577,671 |
| 2017-04-13 | $39.67 | $40.01 | $39.09 | $39.11 | $32.82 | 541,311 |
| 2017-04-12 | $40.61 | $40.72 | $39.91 | $39.98 | $33.55 | 423,493 |
| 2017-04-11 | $40.02 | $40.65 | $39.92 | $40.65 | $34.11 | 593,185 |
| 2017-04-10 | $40.50 | $40.99 | $40.09 | $40.27 | $33.79 | 426,843 |
| 2017-04-07 | $40.32 | $40.89 | $40.26 | $40.65 | $34.11 | 523,590 |
| 2017-04-06 | $40.21 | $40.89 | $39.95 | $40.79 | $34.23 | 434,970 |
| 2017-04-05 | $41.47 | $41.69 | $40.24 | $40.32 | $33.83 | 725,301 |
| 2017-04-04 | $40.60 | $41.11 | $40.60 | $40.97 | $34.38 | 723,399 |
| 2017-04-03 | $41.04 | $41.21 | $40.27 | $40.82 | $34.25 | 537,714 |
| 2017-03-31 | $41.24 | $41.45 | $40.98 | $41.02 | $34.42 | 682,613 |
| 2017-03-30 | $39.83 | $41.56 | $39.82 | $41.38 | $34.72 | 1,008,744 |
| 2017-03-29 | $39.91 | $40.18 | $39.66 | $39.84 | $33.43 | 417,946 |
| 2017-03-28 | $39.19 | $40.23 | $39.17 | $40.01 | $33.57 | 450,135 |
| 2017-03-27 | $38.29 | $39.47 | $37.95 | $39.41 | $33.07 | 608,345 |
| 2017-03-24 | $39.63 | $39.83 | $39.14 | $39.48 | $33.13 | 482,298 |
| 2017-03-23 | $39.04 | $39.95 | $38.91 | $39.44 | $33.09 | 745,937 |
| 2017-03-22 | $38.83 | $39.44 | $38.33 | $39.15 | $32.85 | 1,162,489 |
| 2017-03-21 | $41.98 | $42.20 | $39.20 | $39.27 | $32.95 | 1,188,162 |
| 2017-03-20 | $41.80 | $41.94 | $41.53 | $41.62 | $34.92 | 548,277 |
| 2017-03-17 | $41.90 | $42.15 | $41.59 | $42.04 | $35.27 | 1,405,918 |
| 2017-03-16 | $41.89 | $42.12 | $41.68 | $41.87 | $35.13 | 819,478 |
| 2017-03-15 | $42.27 | $42.43 | $41.37 | $41.53 | $34.85 | 725,154 |
| 2017-03-14 | $41.91 | $42.11 | $41.32 | $42.07 | $35.30 | 442,051 |
| 2017-03-13 | $42.25 | $42.53 | $42.05 | $42.20 | $35.28 | 860,013 |
| 2017-03-10 | $42.96 | $43.04 | $42.02 | $42.24 | $35.32 | 646,233 |
| 2017-03-09 | $42.65 | $42.85 | $42.38 | $42.60 | $35.62 | 580,739 |
| 2017-03-08 | $43.39 | $43.50 | $42.44 | $42.46 | $35.50 | 586,297 |
| 2017-03-07 | $43.05 | $43.23 | $42.77 | $42.86 | $35.83 | 459,758 |
| 2017-03-06 | $43.06 | $43.29 | $42.68 | $43.10 | $36.04 | 845,064 |
| 2017-03-03 | $43.14 | $43.44 | $42.87 | $43.33 | $36.23 | 607,191 |
| 2017-03-02 | $44.09 | $44.09 | $42.82 | $42.85 | $35.83 | 661,534 |
| 2017-03-01 | $42.97 | $43.90 | $42.92 | $43.74 | $36.57 | 852,896 |
| 2017-02-28 | $42.34 | $42.62 | $42.08 | $42.22 | $35.30 | 664,751 |
| 2017-02-27 | $42.21 | $42.70 | $42.21 | $42.69 | $35.69 | 563,619 |
| 2017-02-24 | $41.86 | $42.44 | $41.65 | $42.23 | $35.31 | 333,698 |
| 2017-02-23 | $42.73 | $42.92 | $42.23 | $42.61 | $35.63 | 425,758 |
| 2017-02-22 | $42.41 | $43.18 | $42.35 | $42.84 | $35.82 | 1,386,097 |
| 2017-02-21 | $42.61 | $42.94 | $42.39 | $42.65 | $35.66 | 532,274 |
| 2017-02-17 | $41.93 | $42.39 | $41.70 | $42.39 | $35.44 | 658,820 |
| 2017-02-16 | $42.51 | $42.64 | $42.20 | $42.39 | $35.44 | 584,523 |
| 2017-02-15 | $43.00 | $43.00 | $42.52 | $42.62 | $35.63 | 725,415 |
| 2017-02-14 | $42.00 | $42.73 | $41.83 | $42.66 | $35.67 | 888,737 |
| 2017-02-13 | $41.96 | $42.41 | $41.94 | $41.99 | $35.11 | 579,252 |
| 2017-02-10 | $41.92 | $42.03 | $41.56 | $41.77 | $34.92 | 558,438 |
| 2017-02-09 | $41.39 | $41.86 | $41.19 | $41.61 | $34.79 | 521,277 |
| 2017-02-08 | $41.19 | $41.31 | $40.75 | $41.17 | $34.42 | 533,241 |
| 2017-02-07 | $41.87 | $41.98 | $41.32 | $41.50 | $34.70 | 587,342 |
| 2017-02-06 | $41.83 | $42.27 | $41.72 | $41.73 | $34.89 | 491,647 |
| 2017-02-03 | $41.83 | $42.32 | $41.50 | $42.26 | $35.33 | 564,068 |
| 2017-02-02 | $41.20 | $41.59 | $40.85 | $41.05 | $34.32 | 851,148 |
| 2017-02-01 | $42.38 | $42.69 | $41.32 | $41.40 | $34.61 | 952,459 |
| 2017-01-31 | $41.70 | $42.20 | $41.40 | $41.68 | $34.85 | 726,139 |
| 2017-01-30 | $41.95 | $42.02 | $41.40 | $41.98 | $35.10 | 588,880 |
| 2017-01-27 | $42.68 | $42.88 | $42.25 | $42.32 | $35.38 | 493,315 |
| 2017-01-26 | $42.69 | $42.94 | $42.41 | $42.79 | $35.78 | 838,845 |
| 2017-01-25 | $42.16 | $42.71 | $42.11 | $42.66 | $35.67 | 867,639 |
| 2017-01-24 | $41.27 | $41.89 | $41.05 | $41.73 | $34.89 | 680,917 |
| 2017-01-23 | $41.03 | $41.42 | $40.72 | $41.07 | $34.34 | 566,506 |
| 2017-01-20 | $41.15 | $41.68 | $41.12 | $41.30 | $34.53 | 503,768 |
| 2017-01-19 | $41.34 | $41.50 | $40.74 | $41.01 | $34.29 | 685,924 |
| 2017-01-18 | $40.90 | $41.26 | $40.31 | $41.21 | $34.45 | 1,250,826 |
| 2017-01-17 | $41.15 | $41.35 | $40.20 | $40.31 | $33.70 | 1,457,530 |
| 2017-01-13 | $41.68 | $42.48 | $41.65 | $41.88 | $35.01 | 942,623 |
| 2017-01-12 | $41.88 | $41.90 | $40.86 | $41.29 | $34.52 | 800,235 |
| 2017-01-11 | $41.89 | $42.20 | $41.51 | $42.19 | $35.27 | 1,176,740 |
| 2017-01-10 | $41.33 | $42.03 | $41.26 | $41.92 | $35.05 | 1,021,104 |
| 2017-01-09 | $41.27 | $41.38 | $40.89 | $41.29 | $34.52 | 931,950 |
| 2017-01-06 | $41.69 | $41.84 | $41.26 | $41.64 | $34.81 | 836,238 |
| 2017-01-05 | $41.84 | $42.07 | $41.05 | $41.42 | $34.63 | 985,542 |
| 2017-01-04 | $41.29 | $42.05 | $41.28 | $42.01 | $35.12 | 874,008 |
| 2017-01-03 | $41.68 | $41.92 | $40.74 | $41.18 | $34.43 | 1,011,700 |
| 2016-12-30 | $41.11 | $41.26 | $40.85 | $41.08 | $34.35 | 747,629 |
| 2016-12-29 | $41.33 | $41.64 | $40.86 | $41.06 | $34.33 | 519,661 |
| 2016-12-28 | $41.83 | $41.83 | $41.29 | $41.37 | $34.59 | 512,482 |
| 2016-12-27 | $41.75 | $41.80 | $41.47 | $41.78 | $34.93 | 495,651 |
| 2016-12-23 | $41.51 | $41.73 | $41.43 | $41.65 | $34.82 | 283,859 |
| 2016-12-22 | $41.53 | $41.74 | $41.33 | $41.60 | $34.78 | 455,544 |
| 2016-12-21 | $41.58 | $41.71 | $41.22 | $41.54 | $34.73 | 650,074 |
| 2016-12-20 | $41.33 | $41.49 | $41.13 | $41.47 | $34.67 | 579,770 |
| 2016-12-19 | $40.55 | $40.94 | $40.17 | $40.92 | $34.21 | 693,194 |
| 2016-12-16 | $41.07 | $41.69 | $40.45 | $40.62 | $33.96 | 2,957,678 |
| 2016-12-15 | $40.85 | $41.21 | $40.57 | $41.02 | $34.30 | 973,479 |
| 2016-12-14 | $39.52 | $41.24 | $39.52 | $40.52 | $33.88 | 1,220,012 |
| 2016-12-13 | $40.59 | $40.82 | $40.14 | $40.64 | $33.98 | 944,977 |
| 2016-12-12 | $41.28 | $41.63 | $40.49 | $40.55 | $33.80 | 914,637 |
| 2016-12-09 | $41.36 | $41.54 | $40.87 | $41.42 | $34.53 | 896,797 |
| 2016-12-08 | $41.71 | $41.72 | $40.20 | $41.49 | $34.59 | 1,085,956 |
| 2016-12-07 | $40.33 | $40.75 | $40.15 | $40.69 | $33.92 | 627,743 |
| 2016-12-06 | $40.35 | $40.35 | $39.71 | $40.30 | $33.59 | 952,556 |
| 2016-12-05 | $39.68 | $39.86 | $39.41 | $39.62 | $33.03 | 756,853 |
| 2016-12-02 | $39.24 | $39.41 | $39.00 | $39.17 | $32.65 | 868,043 |
| 2016-12-01 | $39.12 | $39.49 | $38.96 | $39.43 | $32.87 | 763,172 |
| 2016-11-30 | $39.01 | $39.18 | $38.65 | $38.71 | $32.27 | 1,170,835 |
| 2016-11-29 | $38.37 | $38.83 | $38.32 | $38.54 | $32.13 | 839,309 |
| 2016-11-28 | $38.21 | $39.17 | $38.21 | $38.48 | $32.08 | 738,085 |
| 2016-11-25 | $39.14 | $39.23 | $38.87 | $39.22 | $32.69 | 289,436 |
| 2016-11-23 | $39.00 | $39.25 | $38.91 | $39.13 | $32.62 | 831,741 |
| 2016-11-22 | $38.89 | $38.96 | $38.54 | $38.88 | $32.41 | 638,417 |
| 2016-11-21 | $38.99 | $38.99 | $38.29 | $38.67 | $32.24 | 973,731 |
| 2016-11-18 | $38.41 | $38.78 | $38.20 | $38.69 | $32.25 | 1,482,086 |
| 2016-11-17 | $38.11 | $38.57 | $37.87 | $38.48 | $32.08 | 1,289,078 |
| 2016-11-16 | $38.02 | $38.41 | $37.92 | $38.01 | $31.69 | 1,063,682 |
| 2016-11-15 | $37.98 | $38.65 | $37.55 | $38.59 | $32.17 | 1,113,219 |
| 2016-11-14 | $37.92 | $39.00 | $37.82 | $38.33 | $31.95 | 1,265,062 |
| 2016-11-11 | $36.26 | $37.47 | $36.26 | $37.39 | $31.17 | 1,330,045 |
| 2016-11-10 | $35.87 | $37.30 | $35.81 | $36.47 | $30.40 | 1,800,274 |
| 2016-11-09 | $33.91 | $35.46 | $33.89 | $35.32 | $29.44 | 1,780,824 |
| 2016-11-08 | $33.50 | $33.87 | $33.33 | $33.59 | $28.00 | 685,680 |
| 2016-11-07 | $33.35 | $33.72 | $33.30 | $33.68 | $28.08 | 964,793 |
| 2016-11-04 | $32.47 | $32.99 | $32.29 | $32.64 | $27.21 | 547,816 |
| 2016-11-03 | $32.50 | $32.72 | $32.36 | $32.49 | $27.08 | 512,645 |
| 2016-11-02 | $32.77 | $32.80 | $32.21 | $32.34 | $26.96 | 817,174 |
| 2016-11-01 | $33.21 | $33.36 | $32.63 | $32.94 | $27.46 | 796,201 |
| 2016-10-31 | $32.99 | $33.18 | $32.82 | $33.07 | $27.57 | 823,407 |
| 2016-10-28 | $33.35 | $33.35 | $32.74 | $32.89 | $27.42 | 735,493 |
| 2016-10-27 | $33.32 | $33.47 | $33.14 | $33.30 | $27.76 | 560,018 |
| 2016-10-26 | $32.84 | $33.30 | $32.77 | $33.13 | $27.62 | 569,380 |
| 2016-10-25 | $33.07 | $33.27 | $32.86 | $33.00 | $27.51 | 768,580 |
| 2016-10-24 | $33.38 | $33.40 | $33.08 | $33.08 | $27.58 | 568,967 |
| 2016-10-21 | $32.78 | $33.12 | $32.75 | $32.94 | $27.46 | 1,130,437 |
| 2016-10-20 | $33.19 | $33.78 | $33.04 | $33.05 | $27.55 | 1,177,400 |
| 2016-10-19 | $32.43 | $33.26 | $32.43 | $33.20 | $27.68 | 1,608,433 |
| 2016-10-18 | $32.27 | $32.46 | $31.87 | $32.28 | $26.91 | 1,497,100 |
| 2016-10-17 | $32.00 | $32.24 | $31.89 | $31.99 | $26.67 | 1,003,740 |
| 2016-10-14 | $32.22 | $32.44 | $31.83 | $32.02 | $26.69 | 988,164 |
| 2016-10-13 | $32.08 | $32.40 | $31.41 | $31.75 | $26.47 | 908,414 |
| 2016-10-12 | $32.64 | $32.84 | $32.55 | $32.55 | $27.13 | 669,370 |
| 2016-10-11 | $33.13 | $33.26 | $32.57 | $32.69 | $27.25 | 1,173,365 |
| 2016-10-10 | $33.45 | $33.53 | $33.12 | $33.14 | $27.63 | 704,216 |
| 2016-10-07 | $33.04 | $33.28 | $32.77 | $33.21 | $27.68 | 809,741 |
| 2016-10-06 | $33.36 | $33.41 | $32.97 | $33.17 | $27.65 | 742,795 |
| 2016-10-05 | $32.80 | $33.55 | $32.70 | $33.28 | $27.74 | 1,210,615 |
| 2016-10-04 | $32.35 | $32.78 | $32.27 | $32.61 | $27.18 | 1,564,214 |
| 2016-10-03 | $32.26 | $32.61 | $32.07 | $32.16 | $26.81 | 887,293 |
| 2016-09-30 | $32.27 | $32.71 | $32.00 | $32.53 | $27.12 | 927,253 |
| 2016-09-29 | $32.28 | $32.58 | $31.78 | $31.98 | $26.66 | 1,266,652 |
| 2016-09-28 | $32.14 | $32.35 | $31.80 | $32.34 | $26.96 | 1,076,936 |
| 2016-09-27 | $31.58 | $31.95 | $31.45 | $31.90 | $26.59 | 1,153,715 |
| 2016-09-26 | $32.14 | $32.24 | $31.69 | $31.75 | $26.47 | 1,027,403 |
| 2016-09-23 | $32.41 | $32.70 | $32.30 | $32.43 | $27.03 | 1,078,200 |
| 2016-09-22 | $32.50 | $32.62 | $32.41 | $32.58 | $27.16 | 1,249,282 |
| 2016-09-21 | $32.57 | $32.70 | $32.18 | $32.48 | $27.08 | 928,710 |
| 2016-09-20 | $32.69 | $32.87 | $32.30 | $32.39 | $27.00 | 839,537 |
| 2016-09-19 | $32.49 | $32.96 | $32.39 | $32.52 | $27.11 | 716,014 |
| 2016-09-16 | $32.39 | $32.57 | $32.17 | $32.42 | $27.03 | 1,627,601 |
| 2016-09-15 | $32.30 | $32.73 | $32.20 | $32.72 | $27.28 | 990,131 |
| 2016-09-14 | $32.32 | $32.64 | $32.18 | $32.26 | $26.89 | 1,098,481 |
| 2016-09-13 | $32.64 | $32.64 | $31.98 | $32.37 | $26.98 | 1,380,636 |
| 2016-09-12 | $32.46 | $33.10 | $32.18 | $33.10 | $27.49 | 1,531,106 |
| 2016-09-09 | $32.94 | $33.22 | $32.66 | $32.66 | $27.13 | 1,285,921 |
| 2016-09-08 | $33.06 | $33.21 | $32.75 | $32.99 | $27.40 | 771,954 |
| 2016-09-07 | $32.70 | $33.00 | $32.62 | $33.00 | $27.41 | 980,222 |
| 2016-09-06 | $33.51 | $33.59 | $32.70 | $32.74 | $27.19 | 976,507 |
| 2016-09-02 | $33.08 | $33.51 | $32.89 | $33.51 | $27.83 | 1,516,037 |
| 2016-09-01 | $33.21 | $33.32 | $32.55 | $32.93 | $27.35 | 763,958 |
| 2016-08-31 | $33.34 | $33.37 | $32.76 | $33.08 | $27.47 | 855,012 |
| 2016-08-30 | $33.04 | $33.28 | $32.98 | $33.20 | $27.57 | 588,037 |
| 2016-08-29 | $32.68 | $33.07 | $32.68 | $32.94 | $27.36 | 709,820 |
| 2016-08-26 | $32.38 | $32.74 | $32.28 | $32.65 | $27.12 | 896,570 |
| 2016-08-25 | $32.15 | $32.36 | $32.10 | $32.29 | $26.82 | 821,356 |
| 2016-08-24 | $32.17 | $32.39 | $32.07 | $32.15 | $26.70 | 429,287 |
| 2016-08-23 | $32.15 | $32.54 | $32.09 | $32.18 | $26.73 | 779,701 |
| 2016-08-22 | $32.27 | $32.45 | $32.21 | $32.39 | $26.90 | 553,959 |
| 2016-08-19 | $32.08 | $32.43 | $31.95 | $32.42 | $26.93 | 983,362 |
| 2016-08-18 | $31.93 | $32.23 | $31.85 | $32.22 | $26.76 | 688,975 |
| 2016-08-17 | $31.63 | $32.03 | $31.63 | $31.92 | $26.51 | 844,494 |
| 2016-08-16 | $31.61 | $31.92 | $31.59 | $31.73 | $26.35 | 847,881 |
| 2016-08-15 | $31.34 | $31.85 | $31.24 | $31.79 | $26.40 | 690,040 |
| 2016-08-12 | $30.99 | $31.21 | $30.87 | $31.21 | $25.92 | 560,112 |
| 2016-08-11 | $31.42 | $31.50 | $31.27 | $31.36 | $26.05 | 608,014 |
| 2016-08-10 | $31.75 | $31.85 | $31.28 | $31.30 | $26.00 | 587,588 |
| 2016-08-09 | $31.67 | $31.87 | $31.67 | $31.86 | $26.46 | 503,031 |
| 2016-08-08 | $31.88 | $31.99 | $31.67 | $31.72 | $26.34 | 611,149 |
| 2016-08-05 | $31.00 | $31.84 | $30.90 | $31.82 | $26.43 | 1,113,479 |
| 2016-08-04 | $30.46 | $30.71 | $30.44 | $30.62 | $25.43 | 756,136 |
| 2016-08-03 | $29.98 | $30.49 | $29.98 | $30.49 | $25.32 | 598,328 |
| 2016-08-02 | $30.17 | $30.36 | $29.74 | $29.94 | $24.87 | 1,012,282 |
| 2016-08-01 | $30.48 | $30.64 | $30.14 | $30.18 | $25.07 | 682,297 |
| 2016-07-29 | $30.59 | $30.74 | $30.42 | $30.44 | $25.28 | 623,891 |
| 2016-07-28 | $30.64 | $30.79 | $30.43 | $30.69 | $25.49 | 384,226 |
| 2016-07-27 | $30.81 | $31.08 | $30.67 | $30.76 | $25.55 | 635,650 |
| 2016-07-26 | $30.51 | $30.86 | $30.51 | $30.79 | $25.57 | 571,809 |
| 2016-07-25 | $30.86 | $30.91 | $30.60 | $30.62 | $25.43 | 519,422 |
| 2016-07-22 | $30.62 | $30.96 | $30.42 | $30.89 | $25.66 | 715,600 |
| 2016-07-21 | $30.49 | $30.61 | $30.35 | $30.56 | $25.38 | 1,037,245 |
| 2016-07-20 | $30.73 | $30.74 | $30.32 | $30.49 | $25.32 | 801,771 |
| 2016-07-19 | $30.25 | $30.68 | $29.84 | $30.44 | $25.28 | 1,041,991 |
| 2016-07-18 | $30.00 | $30.17 | $29.37 | $30.05 | $24.96 | 1,187,828 |
| 2016-07-15 | $30.18 | $30.28 | $29.89 | $30.06 | $24.97 | 717,304 |
| 2016-07-14 | $30.21 | $30.28 | $29.86 | $29.95 | $24.87 | 797,679 |
| 2016-07-13 | $29.55 | $29.78 | $29.48 | $29.55 | $24.54 | 1,173,971 |
| 2016-07-12 | $29.38 | $29.73 | $29.34 | $29.67 | $24.64 | 954,949 |
| 2016-07-11 | $28.76 | $29.16 | $28.76 | $28.98 | $24.07 | 861,253 |
| 2016-07-08 | $28.78 | $28.98 | $28.53 | $28.56 | $23.72 | 1,116,743 |
| 2016-07-07 | $27.84 | $28.37 | $27.84 | $28.26 | $23.47 | 1,973,924 |
| 2016-07-06 | $27.33 | $27.92 | $27.26 | $27.82 | $23.11 | 1,351,333 |
| 2016-07-05 | $28.02 | $28.08 | $27.47 | $27.65 | $22.96 | 1,069,729 |
| 2016-07-01 | $28.75 | $28.94 | $28.30 | $28.38 | $23.57 | 1,165,598 |
| 2016-06-30 | $28.54 | $28.99 | $28.18 | $28.99 | $24.08 | 1,133,044 |
| 2016-06-29 | $28.07 | $28.49 | $28.04 | $28.38 | $23.57 | 1,296,111 |
| 2016-06-28 | $27.66 | $28.13 | $27.36 | $27.99 | $23.25 | 1,337,386 |
| 2016-06-27 | $27.88 | $27.89 | $26.90 | $27.07 | $22.48 | 1,617,849 |
| 2016-06-24 | $28.49 | $29.22 | $28.38 | $28.40 | $23.59 | 1,845,565 |
| 2016-06-23 | $30.09 | $30.75 | $29.96 | $30.74 | $25.53 | 923,129 |
| 2016-06-22 | $29.81 | $30.20 | $29.77 | $29.79 | $24.74 | 671,202 |
| 2016-06-21 | $29.86 | $29.98 | $29.56 | $29.87 | $24.81 | 811,738 |
| 2016-06-20 | $30.03 | $30.55 | $29.70 | $29.76 | $24.72 | 942,378 |
| 2016-06-17 | $29.38 | $29.71 | $29.27 | $29.54 | $24.53 | 2,237,614 |
| 2016-06-16 | $29.50 | $29.53 | $29.15 | $29.39 | $24.41 | 1,437,954 |
| 2016-06-15 | $29.71 | $30.31 | $29.55 | $29.81 | $24.76 | 1,150,492 |
| 2016-06-14 | $30.19 | $30.41 | $28.55 | $29.62 | $24.60 | 1,147,890 |
| 2016-06-13 | $30.80 | $30.94 | $30.33 | $30.40 | $25.15 | 1,357,751 |
| 2016-06-10 | $30.88 | $30.99 | $30.64 | $30.92 | $25.58 | 929,244 |
| 2016-06-09 | $31.61 | $31.61 | $31.12 | $31.28 | $25.87 | 1,483,946 |
| 2016-06-08 | $31.76 | $31.99 | $31.74 | $31.87 | $26.36 | 688,450 |
| 2016-06-07 | $32.10 | $32.16 | $31.85 | $31.87 | $26.36 | 692,045 |
| 2016-06-06 | $31.76 | $32.35 | $31.69 | $32.11 | $26.56 | 697,762 |
| 2016-06-03 | $31.95 | $31.95 | $30.82 | $31.67 | $26.20 | 1,367,882 |
| 2016-06-02 | $32.30 | $32.55 | $32.15 | $32.55 | $26.92 | 688,544 |
| 2016-06-01 | $31.86 | $32.40 | $31.64 | $32.35 | $26.76 | 723,721 |
| 2016-05-31 | $32.41 | $32.44 | $32.03 | $32.17 | $26.61 | 663,284 |
| 2016-05-27 | $31.81 | $32.20 | $31.73 | $32.20 | $26.64 | 941,045 |
| 2016-05-26 | $32.08 | $32.10 | $31.72 | $31.83 | $26.33 | 667,593 |
| 2016-05-25 | $31.89 | $32.39 | $31.89 | $32.09 | $26.54 | 928,309 |
| 2016-05-24 | $31.22 | $31.83 | $31.20 | $31.68 | $26.21 | 743,471 |
| 2016-05-23 | $31.31 | $31.36 | $30.85 | $31.09 | $25.72 | 940,548 |
| 2016-05-20 | $31.03 | $31.44 | $31.03 | $31.28 | $25.87 | 894,015 |
| 2016-05-19 | $31.24 | $31.65 | $30.62 | $30.97 | $25.62 | 1,057,562 |
| 2016-05-18 | $30.18 | $31.59 | $30.11 | $31.47 | $26.03 | 1,377,158 |
| 2016-05-17 | $30.08 | $30.51 | $29.80 | $30.19 | $24.97 | 1,273,835 |
| 2016-05-16 | $29.83 | $30.39 | $29.73 | $30.22 | $25.00 | 739,966 |
| 2016-05-13 | $30.36 | $30.80 | $29.69 | $29.77 | $24.63 | 1,199,802 |
| 2016-05-12 | $30.68 | $30.97 | $30.14 | $30.41 | $25.15 | 783,104 |
| 2016-05-11 | $30.39 | $30.94 | $30.25 | $30.48 | $25.21 | 874,425 |
| 2016-05-10 | $30.11 | $30.61 | $30.04 | $30.55 | $25.27 | 873,953 |
| 2016-05-09 | $29.87 | $30.15 | $29.70 | $29.89 | $24.72 | 549,627 |
| 2016-05-06 | $29.59 | $29.96 | $29.50 | $29.95 | $24.77 | 730,337 |
| 2016-05-05 | $30.07 | $30.24 | $29.71 | $29.78 | $24.63 | 1,034,881 |
| 2016-05-04 | $30.32 | $30.74 | $29.65 | $29.94 | $24.77 | 1,593,864 |
| 2016-05-03 | $30.82 | $30.82 | $30.35 | $30.60 | $25.31 | 487,253 |
| 2016-05-02 | $31.23 | $31.39 | $30.97 | $31.31 | $25.90 | 696,238 |
| 2016-04-29 | $31.08 | $31.31 | $30.80 | $31.16 | $25.78 | 810,888 |
| 2016-04-28 | $31.32 | $31.64 | $31.05 | $31.20 | $25.81 | 560,188 |
| 2016-04-27 | $31.62 | $31.75 | $31.26 | $31.59 | $26.13 | 925,802 |
| 2016-04-26 | $31.33 | $31.72 | $31.07 | $31.64 | $26.17 | 987,742 |
| 2016-04-25 | $31.17 | $31.21 | $30.84 | $31.21 | $25.82 | 865,775 |
| 2016-04-22 | $31.20 | $31.53 | $31.06 | $31.24 | $25.84 | 1,230,830 |
| 2016-04-21 | $31.48 | $31.75 | $31.08 | $31.17 | $25.78 | 865,879 |
| 2016-04-20 | $30.98 | $31.45 | $30.92 | $31.39 | $25.97 | 1,404,607 |
| 2016-04-19 | $30.81 | $31.17 | $29.98 | $31.12 | $25.74 | 2,014,143 |
| 2016-04-18 | $30.12 | $30.99 | $29.99 | $30.95 | $25.60 | 1,753,419 |
| 2016-04-15 | $30.23 | $30.34 | $29.98 | $30.29 | $25.06 | 997,952 |
| 2016-04-14 | $29.95 | $30.61 | $29.77 | $30.25 | $25.02 | 618,179 |
| 2016-04-13 | $29.19 | $30.10 | $29.11 | $30.02 | $24.83 | 998,895 |
| 2016-04-12 | $28.54 | $28.89 | $28.22 | $28.87 | $23.88 | 1,102,270 |
| 2016-04-11 | $28.36 | $28.87 | $28.35 | $28.42 | $23.51 | 798,256 |
| 2016-04-08 | $28.08 | $28.59 | $28.04 | $28.12 | $23.26 | 785,255 |
| 2016-04-07 | $28.28 | $28.43 | $27.61 | $27.74 | $22.95 | 1,029,117 |
| 2016-04-06 | $28.47 | $28.67 | $28.17 | $28.58 | $23.64 | 1,368,265 |
| 2016-04-05 | $28.71 | $28.93 | $28.40 | $28.43 | $23.52 | 938,993 |
| 2016-04-04 | $28.99 | $29.27 | $28.64 | $29.04 | $24.02 | 887,954 |
| 2016-04-01 | $28.69 | $29.01 | $28.40 | $28.93 | $23.93 | 1,366,689 |
| 2016-03-31 | $29.12 | $29.29 | $28.52 | $28.91 | $23.91 | 1,356,070 |
| 2016-03-30 | $29.09 | $29.68 | $28.99 | $29.21 | $24.16 | 948,685 |
| 2016-03-29 | $28.94 | $29.07 | $28.52 | $29.01 | $24.00 | 1,224,460 |
| 2016-03-28 | $29.15 | $29.33 | $28.84 | $29.07 | $24.05 | 661,031 |
| 2016-03-24 | $28.98 | $29.03 | $28.65 | $29.03 | $24.01 | 753,319 |
| 2016-03-23 | $29.43 | $29.51 | $29.21 | $29.21 | $24.16 | 806,339 |
| 2016-03-22 | $29.05 | $29.59 | $28.64 | $29.42 | $24.34 | 984,551 |
| 2016-03-21 | $29.20 | $29.48 | $28.94 | $29.25 | $24.20 | 935,624 |
| 2016-03-18 | $28.89 | $29.62 | $28.89 | $29.27 | $24.21 | 2,433,169 |
| 2016-03-17 | $28.58 | $28.91 | $28.17 | $28.81 | $23.83 | 1,313,078 |
| 2016-03-16 | $28.74 | $29.26 | $28.34 | $28.62 | $23.67 | 1,191,178 |
| 2016-03-15 | $28.98 | $29.10 | $28.61 | $28.88 | $23.89 | 1,244,368 |
| 2016-03-14 | $29.27 | $29.39 | $29.00 | $29.27 | $24.11 | 842,451 |
| 2016-03-11 | $28.93 | $29.40 | $28.78 | $29.37 | $24.19 | 876,064 |
| 2016-03-10 | $28.58 | $29.24 | $28.11 | $28.55 | $23.52 | 1,006,519 |
| 2016-03-09 | $28.48 | $28.67 | $28.05 | $28.18 | $23.21 | 766,336 |
| 2016-03-08 | $28.70 | $28.90 | $28.28 | $28.28 | $23.30 | 1,199,997 |
| 2016-03-07 | $28.81 | $29.22 | $28.55 | $28.98 | $23.87 | 1,133,766 |
| 2016-03-04 | $28.78 | $29.36 | $28.78 | $29.04 | $23.92 | 960,813 |
| 2016-03-03 | $28.24 | $28.99 | $28.08 | $28.81 | $23.73 | 2,090,313 |
| 2016-03-02 | $27.81 | $28.24 | $27.71 | $28.24 | $23.26 | 946,391 |
| 2016-03-01 | $26.82 | $27.79 | $26.71 | $27.78 | $22.88 | 1,525,135 |
| 2016-02-29 | $27.24 | $27.31 | $26.59 | $26.59 | $21.90 | 866,429 |
| 2016-02-26 | $26.99 | $27.49 | $26.86 | $27.24 | $22.44 | 876,422 |
| 2016-02-25 | $26.55 | $26.84 | $26.31 | $26.65 | $21.95 | 700,963 |
| 2016-02-24 | $26.24 | $26.58 | $25.78 | $26.49 | $21.82 | 1,049,487 |
| 2016-02-23 | $27.10 | $27.20 | $26.41 | $26.69 | $21.99 | 751,008 |
| 2016-02-22 | $27.09 | $27.31 | $26.97 | $27.17 | $22.38 | 843,539 |
| 2016-02-19 | $26.23 | $27.08 | $26.13 | $26.75 | $22.04 | 1,446,092 |
| 2016-02-18 | $27.62 | $27.85 | $26.22 | $26.35 | $21.71 | 3,197,546 |
| 2016-02-17 | $27.86 | $28.11 | $27.44 | $27.54 | $22.69 | 1,443,669 |
| 2016-02-16 | $27.54 | $28.09 | $27.38 | $27.66 | $22.79 | 1,515,600 |
| 2016-02-12 | $26.72 | $27.16 | $26.44 | $27.13 | $22.35 | 1,196,744 |
| 2016-02-11 | $26.11 | $26.30 | $25.48 | $25.95 | $21.38 | 1,932,690 |
| 2016-02-10 | $27.49 | $28.02 | $27.16 | $27.16 | $22.37 | 934,063 |
| 2016-02-09 | $26.81 | $27.47 | $26.24 | $27.25 | $22.45 | 1,966,456 |
| 2016-02-08 | $28.09 | $28.10 | $26.75 | $27.24 | $22.44 | 2,279,034 |
| 2016-02-05 | $29.61 | $29.95 | $28.45 | $28.53 | $23.50 | 1,667,405 |
| 2016-02-04 | $29.19 | $29.90 | $29.19 | $29.61 | $24.39 | 1,334,463 |
| 2016-02-03 | $29.53 | $29.61 | $28.35 | $29.27 | $24.11 | 1,048,777 |
| 2016-02-02 | $29.45 | $29.62 | $29.10 | $29.25 | $24.10 | 818,765 |
| 2016-02-01 | $30.32 | $30.46 | $29.83 | $30.12 | $24.81 | 1,160,090 |
| 2016-01-29 | $29.66 | $30.53 | $29.49 | $30.53 | $25.15 | 1,578,794 |
| 2016-01-28 | $29.81 | $30.15 | $29.57 | $29.58 | $24.37 | 1,084,563 |
| 2016-01-27 | $29.01 | $30.13 | $28.91 | $29.46 | $24.27 | 1,551,810 |
| 2016-01-26 | $28.08 | $29.11 | $28.08 | $29.09 | $23.96 | 1,715,939 |
| 2016-01-25 | $29.02 | $29.14 | $27.86 | $27.90 | $22.98 | 1,065,613 |
| 2016-01-22 | $28.53 | $29.21 | $28.24 | $29.19 | $24.05 | 1,820,894 |
| 2016-01-21 | $28.40 | $28.90 | $27.89 | $28.05 | $23.11 | 1,178,117 |
| 2016-01-20 | $28.60 | $28.95 | $27.78 | $28.48 | $23.46 | 2,098,766 |
| 2016-01-19 | $29.04 | $29.99 | $28.64 | $29.06 | $23.94 | 1,909,013 |
| 2016-01-15 | $28.49 | $29.24 | $28.42 | $29.16 | $24.02 | 1,377,109 |
| 2016-01-14 | $29.17 | $29.62 | $28.67 | $29.41 | $24.23 | 1,448,320 |
| 2016-01-13 | $30.22 | $30.32 | $28.78 | $29.00 | $23.89 | 1,549,561 |
| 2016-01-12 | $30.19 | $30.40 | $29.53 | $30.08 | $24.78 | 1,731,504 |
| 2016-01-11 | $29.89 | $30.04 | $29.36 | $29.79 | $24.54 | 1,977,912 |
| 2016-01-08 | $30.44 | $30.61 | $29.62 | $29.68 | $24.45 | 1,889,519 |
| 2016-01-07 | $30.45 | $30.86 | $30.15 | $30.18 | $24.86 | 2,257,629 |
| 2016-01-06 | $30.74 | $31.23 | $30.69 | $31.11 | $25.63 | 1,357,654 |
| 2016-01-05 | $31.56 | $31.87 | $31.20 | $31.32 | $25.80 | 1,309,896 |
| 2016-01-04 | $31.97 | $32.01 | $31.28 | $31.51 | $25.96 | 1,389,624 |
| 2015-12-31 | $32.49 | $32.84 | $32.38 | $32.38 | $26.67 | 646,860 |
| 2015-12-30 | $32.86 | $33.00 | $32.69 | $32.71 | $26.95 | 524,105 |
| 2015-12-29 | $32.70 | $33.10 | $32.69 | $32.97 | $27.16 | 787,616 |
| 2015-12-28 | $32.37 | $32.55 | $31.97 | $32.53 | $26.80 | 487,534 |
| 2015-12-24 | $32.25 | $32.72 | $32.25 | $32.53 | $26.80 | 390,247 |
| 2015-12-23 | $32.03 | $32.36 | $31.89 | $32.26 | $26.57 | 452,861 |
| 2015-12-22 | $31.92 | $32.08 | $31.38 | $31.84 | $26.23 | 734,626 |
| 2015-12-21 | $31.90 | $32.10 | $31.46 | $31.81 | $26.20 | 882,513 |
| 2015-12-18 | $31.91 | $32.21 | $31.63 | $31.67 | $26.09 | 3,058,742 |
| 2015-12-17 | $32.60 | $33.03 | $32.27 | $32.28 | $26.59 | 1,392,273 |
| 2015-12-16 | $32.39 | $32.90 | $31.79 | $32.60 | $26.85 | 1,383,535 |
| 2015-12-15 | $31.56 | $32.15 | $31.38 | $32.12 | $26.46 | 955,038 |
| 2015-12-14 | $31.40 | $31.61 | $30.97 | $31.23 | $25.63 | 1,509,567 |
| 2015-12-11 | $31.59 | $31.82 | $31.19 | $31.34 | $25.72 | 1,027,470 |
| 2015-12-10 | $31.99 | $32.41 | $31.86 | $32.08 | $26.33 | 1,146,850 |
| 2015-12-09 | $32.33 | $32.64 | $31.68 | $31.99 | $26.25 | 982,665 |
| 2015-12-08 | $32.58 | $33.34 | $32.26 | $32.45 | $26.63 | 735,688 |
| 2015-12-07 | $33.29 | $33.44 | $32.57 | $32.93 | $27.03 | 913,617 |
| 2015-12-04 | $32.78 | $33.42 | $32.61 | $33.40 | $27.41 | 1,008,801 |
| 2015-12-03 | $33.25 | $33.35 | $32.62 | $32.67 | $26.81 | 802,958 |
| 2015-12-02 | $33.61 | $33.67 | $32.99 | $33.01 | $27.09 | 952,779 |
| 2015-12-01 | $33.52 | $33.66 | $33.21 | $33.56 | $27.54 | 527,129 |
| 2015-11-30 | $33.25 | $33.49 | $33.16 | $33.38 | $27.39 | 842,716 |
| 2015-11-27 | $33.26 | $33.30 | $32.92 | $33.28 | $27.31 | 280,786 |
| 2015-11-25 | $33.25 | $33.34 | $33.03 | $33.20 | $27.25 | 475,741 |
| 2015-11-24 | $32.80 | $33.31 | $32.75 | $33.20 | $27.25 | 786,349 |
| 2015-11-23 | $32.98 | $33.36 | $32.96 | $33.06 | $27.13 | 471,926 |
| 2015-11-20 | $33.04 | $33.19 | $32.89 | $33.03 | $27.11 | 555,775 |
| 2015-11-19 | $33.06 | $33.09 | $32.66 | $32.88 | $26.98 | 637,817 |
| 2015-11-18 | $32.43 | $33.09 | $32.36 | $32.97 | $27.06 | 1,047,375 |
| 2015-11-17 | $32.43 | $32.83 | $31.99 | $32.41 | $26.60 | 768,088 |
| 2015-11-16 | $31.97 | $32.39 | $31.76 | $32.35 | $26.55 | 487,715 |
| 2015-11-13 | $32.24 | $32.39 | $31.82 | $32.04 | $26.30 | 1,066,174 |
| 2015-11-12 | $33.00 | $33.04 | $32.25 | $32.31 | $26.52 | 1,086,299 |
| 2015-11-11 | $33.71 | $33.80 | $33.17 | $33.21 | $27.26 | 717,689 |
| 2015-11-10 | $33.39 | $33.63 | $33.13 | $33.49 | $27.49 | 1,118,585 |
| 2015-11-09 | $33.40 | $33.53 | $33.13 | $33.38 | $27.39 | 864,205 |
| 2015-11-06 | $33.22 | $33.68 | $33.11 | $33.39 | $27.40 | 1,081,704 |
| 2015-11-05 | $32.07 | $32.81 | $32.00 | $32.48 | $26.66 | 992,306 |
| 2015-11-04 | $32.10 | $32.19 | $31.85 | $32.08 | $26.33 | 1,022,825 |
| 2015-11-03 | $32.09 | $32.30 | $31.94 | $32.01 | $26.27 | 672,292 |
| 2015-11-02 | $31.81 | $32.33 | $31.64 | $32.20 | $26.43 | 746,782 |
| 2015-10-30 | $32.14 | $32.22 | $31.42 | $31.63 | $25.96 | 885,283 |
| 2015-10-29 | $32.55 | $32.82 | $32.10 | $32.20 | $26.43 | 958,460 |
| 2015-10-28 | $31.35 | $32.59 | $31.22 | $32.59 | $26.75 | 1,108,737 |
| 2015-10-27 | $31.13 | $31.57 | $31.01 | $31.31 | $25.70 | 947,706 |
| 2015-10-26 | $31.43 | $31.53 | $31.05 | $31.29 | $25.68 | 808,417 |
| 2015-10-23 | $31.00 | $31.44 | $30.92 | $31.43 | $25.79 | 830,923 |
| 2015-10-22 | $30.50 | $31.02 | $30.33 | $30.77 | $25.25 | 872,372 |
| 2015-10-21 | $31.24 | $31.29 | $30.31 | $30.34 | $24.90 | 1,295,938 |
| 2015-10-20 | $30.85 | $31.08 | $30.21 | $31.00 | $25.44 | 1,501,005 |
| 2015-10-19 | $29.71 | $30.31 | $29.71 | $30.20 | $24.79 | 1,369,195 |
| 2015-10-16 | $29.76 | $30.06 | $29.60 | $29.90 | $24.54 | 824,451 |
| 2015-10-15 | $29.50 | $29.70 | $29.16 | $29.63 | $24.32 | 1,249,680 |
| 2015-10-14 | $30.03 | $30.03 | $29.17 | $29.28 | $24.03 | 1,118,014 |
| 2015-10-13 | $30.08 | $30.46 | $30.04 | $30.11 | $24.71 | 588,464 |
| 2015-10-12 | $29.93 | $30.29 | $29.68 | $30.23 | $24.81 | 749,638 |
| 2015-10-09 | $30.17 | $30.28 | $29.74 | $29.90 | $24.54 | 928,516 |
| 2015-10-08 | $30.01 | $30.24 | $29.79 | $30.17 | $24.76 | 1,149,100 |
| 2015-10-07 | $30.04 | $30.23 | $29.61 | $30.03 | $24.65 | 1,354,681 |
| 2015-10-06 | $30.19 | $30.23 | $29.68 | $29.81 | $24.47 | 1,443,757 |
| 2015-10-05 | $29.85 | $30.32 | $29.81 | $30.17 | $24.76 | 1,010,988 |
| 2015-10-02 | $28.80 | $29.63 | $28.55 | $29.63 | $24.32 | 1,844,836 |
| 2015-10-01 | $29.58 | $30.10 | $29.47 | $30.04 | $24.65 | 2,167,050 |
| 2015-09-30 | $29.62 | $29.67 | $29.16 | $29.60 | $24.29 | 1,321,189 |
| 2015-09-29 | $28.94 | $29.19 | $28.72 | $29.07 | $23.86 | 1,148,495 |
| 2015-09-28 | $29.56 | $29.61 | $28.82 | $28.91 | $23.73 | 1,345,903 |
| 2015-09-25 | $30.08 | $30.21 | $29.55 | $29.72 | $24.39 | 1,291,882 |
| 2015-09-24 | $29.09 | $29.70 | $29.09 | $29.67 | $24.35 | 1,303,825 |
| 2015-09-23 | $29.27 | $29.73 | $29.20 | $29.42 | $24.14 | 513,834 |
| 2015-09-22 | $29.26 | $29.45 | $29.00 | $29.24 | $24.00 | 658,491 |
| 2015-09-21 | $29.46 | $29.83 | $29.30 | $29.59 | $24.28 | 811,524 |
| 2015-09-18 | $29.46 | $29.49 | $29.08 | $29.19 | $23.96 | 2,013,626 |
| 2015-09-17 | $30.70 | $31.05 | $29.74 | $29.93 | $24.56 | 1,218,193 |
| 2015-09-16 | $30.70 | $30.84 | $30.36 | $30.72 | $25.21 | 906,906 |
| 2015-09-15 | $30.50 | $30.94 | $30.38 | $30.82 | $25.29 | 719,218 |
| 2015-09-14 | $30.24 | $30.56 | $30.06 | $30.46 | $24.92 | 892,133 |
| 2015-09-11 | $30.10 | $30.28 | $29.93 | $30.24 | $24.74 | 525,199 |
| 2015-09-10 | $30.22 | $30.61 | $30.12 | $30.30 | $24.79 | 2,092,282 |
| 2015-09-09 | $31.14 | $31.22 | $30.28 | $30.35 | $24.83 | 1,129,449 |
| 2015-09-08 | $30.38 | $30.77 | $30.26 | $30.76 | $25.16 | 916,284 |
Synovus Financial Corp (SNV) News Headlines
.jpg)
.jpg)
S&P Global downgrades outlooks on five regional US banks to 'negative'
None
reuters.com March 26, 2024Recent Synovus Financial Corp (SNV) News
Similar Companies to Synovus Financial Corp (SNV) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |