Sensata Technologies Holding Plc (ST) Exchange: NYSE
Data as of June 27, 2025
$28.27 ($-0.04) -0.14%
Sensata Technologies Holding Plc - Daily Information
Click for more stock information on Sensata Technologies Holding Plc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $28.58 |
| Previous Close | $28.27 |
| High | $28.83 |
| Low | $28.06 |
| Adjusted Open | $28.58 |
| Previous Adjusted Close | $28.27 |
| Adjusted High | $28.83 |
| Adjusted Low | $28.06 |
Invest in Sensata Technologies Holding Plc (ST)
Key People Sensata Technologies Holding Plc
| Employee | Position |
|---|---|
| Jeffrey John Cote | President, Chief Executive Officer & Director |
| Paul S. Vasington | Chief Financial Officer & Executive Vice President |
| George Verras | Chief Technology Officer & Senior Vice President |
| Paul Chawla | Executive VP & Head-Global Automotive Division |
| Hans Lidforrs | Chief Strategy & Corporate Development Officer |
| Yann L. Etienvre | Chief Supply Chain Officer & Executive VP |
| Vineet Nargolwala | Executive Vice President-Sensing Solutions |
| Martha Newman Sullivan | Non-Independent Director |
| Maria Gonzales Freve | Chief Accounting Officer & Vice President |
| Jacob A. Sayer | Vice President-Finance |
| Lynne Caljouw | Chief Human Resources Officer & Senior VP |
| Shannon M. Votava | Chief Legal officer & Senior Vice President |
| Andrew Carleton Teich | Chairman |
| Steven Alan Sonnenberg | Independent Director |
| Lorraine A. Bolsinger | Independent Director |
| Daniel L. Black | Independent Director |
| James E. Heppelmann | Independent Director |
| Charles W. Peffer | Independent Director |
| Constance E. Skidmore | Independent Director |
| Stephen M. Zide | Independent Director |
| John P. Absmeier | Independent Director |
Company Profile Sensata Technologies Holding Plc
Exchange: NYSE
IPO Date: March 11, 2010
Employees: 19,200
Sector: Technology
Industry: Scientific & Technical Instruments
Website: Sensata Technologies Holding Plc Website
Address: 529 Pleasant Street, Attleboro, MA, United States, 02703
Historical Stock Data for Sensata Technologies Holding Plc (ST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $28.58 | $28.83 | $28.06 | $28.27 | $28.27 | 2,683,455 |
| 2025-06-18 | $27.74 | $28.60 | $27.66 | $28.31 | $28.31 | 1,260,569 |
| 2025-06-17 | $28.25 | $28.34 | $27.68 | $27.81 | $27.81 | 1,442,335 |
| 2025-06-16 | $27.94 | $28.62 | $27.76 | $28.55 | $28.55 | 1,098,440 |
| 2025-06-13 | $28.14 | $28.43 | $26.95 | $27.49 | $27.49 | 1,886,037 |
| 2025-06-12 | $28.33 | $28.79 | $28.16 | $28.76 | $28.76 | 1,215,129 |
| 2025-06-11 | $28.57 | $28.82 | $28.32 | $28.69 | $28.69 | 1,901,597 |
| 2025-06-10 | $27.98 | $28.58 | $27.70 | $28.33 | $28.33 | 2,106,700 |
| 2025-06-09 | $27.50 | $28.22 | $27.26 | $27.77 | $27.77 | 1,406,167 |
| 2025-06-06 | $27.03 | $27.32 | $26.86 | $27.03 | $27.03 | 1,093,787 |
| 2025-06-05 | $26.67 | $26.94 | $26.32 | $26.51 | $26.51 | 956,730 |
| 2025-06-04 | $26.70 | $26.81 | $26.46 | $26.60 | $26.60 | 825,979 |
| 2025-06-03 | $25.77 | $26.70 | $25.63 | $26.54 | $26.54 | 1,022,379 |
| 2025-06-02 | $25.97 | $26.05 | $25.45 | $25.70 | $25.70 | 1,027,499 |
| 2025-05-30 | $26.62 | $26.72 | $25.90 | $26.06 | $26.06 | 1,633,355 |
| 2025-05-29 | $27.20 | $27.40 | $26.56 | $26.86 | $26.86 | 1,725,830 |
| 2025-05-28 | $26.27 | $26.60 | $26.23 | $26.32 | $26.32 | 2,144,026 |
| 2025-05-27 | $25.82 | $26.38 | $25.45 | $26.20 | $26.20 | 1,627,130 |
| 2025-05-23 | $24.69 | $25.46 | $24.69 | $25.19 | $25.19 | 1,908,088 |
| 2025-05-22 | $25.45 | $25.77 | $25.21 | $25.53 | $25.53 | 1,325,176 |
| 2025-05-21 | $26.43 | $26.62 | $25.53 | $25.57 | $25.57 | 1,616,006 |
| 2025-05-20 | $26.67 | $27.02 | $26.57 | $26.87 | $26.87 | 1,229,522 |
| 2025-05-19 | $26.58 | $27.08 | $26.51 | $26.65 | $26.65 | 1,174,511 |
| 2025-05-16 | $27.27 | $27.27 | $26.79 | $27.17 | $27.17 | 2,200,399 |
| 2025-05-15 | $27.44 | $27.86 | $27.12 | $27.32 | $27.32 | 1,745,400 |
| 2025-05-14 | $28.03 | $28.19 | $27.60 | $27.79 | $27.79 | 1,445,097 |
| 2025-05-13 | $27.78 | $28.75 | $27.50 | $28.23 | $28.11 | 1,980,532 |
| 2025-05-12 | $26.93 | $28.15 | $26.61 | $27.67 | $27.55 | 2,821,917 |
| 2025-05-09 | $24.54 | $26.14 | $24.04 | $25.55 | $25.55 | 2,991,551 |
| 2025-05-08 | $22.13 | $22.64 | $21.91 | $22.46 | $22.46 | 3,390,031 |
| 2025-05-07 | $21.82 | $21.91 | $21.39 | $21.69 | $21.69 | 1,662,439 |
| 2025-05-06 | $21.76 | $22.11 | $21.54 | $21.63 | $21.63 | 1,321,455 |
| 2025-05-05 | $21.93 | $22.31 | $21.62 | $21.98 | $21.98 | 1,571,577 |
| 2025-05-02 | $21.97 | $22.32 | $21.69 | $22.07 | $22.07 | 1,114,847 |
| 2025-05-01 | $21.49 | $22.12 | $21.29 | $21.37 | $21.37 | 1,443,225 |
| 2025-04-30 | $20.93 | $21.46 | $20.57 | $21.40 | $21.40 | 1,679,876 |
| 2025-04-29 | $21.13 | $21.57 | $21.11 | $21.37 | $21.37 | 1,083,542 |
| 2025-04-28 | $21.38 | $21.84 | $21.02 | $21.37 | $21.37 | 1,162,000 |
| 2025-04-25 | $21.32 | $21.51 | $21.08 | $21.29 | $21.29 | 1,296,771 |
| 2025-04-24 | $20.37 | $21.64 | $20.27 | $21.64 | $21.64 | 1,822,073 |
| 2025-04-23 | $20.50 | $21.25 | $20.04 | $20.12 | $20.12 | 1,319,646 |
| 2025-04-22 | $19.22 | $19.62 | $19.08 | $19.58 | $19.58 | 2,130,812 |
| 2025-04-21 | $19.13 | $19.27 | $18.57 | $18.87 | $18.87 | 1,598,528 |
| 2025-04-17 | $19.10 | $19.56 | $18.98 | $19.47 | $19.47 | 1,564,934 |
| 2025-04-16 | $19.66 | $19.93 | $18.87 | $19.17 | $19.17 | 1,394,889 |
| 2025-04-15 | $19.84 | $20.06 | $19.45 | $19.75 | $19.75 | 1,679,507 |
| 2025-04-14 | $20.06 | $20.25 | $19.10 | $19.99 | $19.99 | 2,301,618 |
| 2025-04-11 | $19.43 | $19.68 | $18.73 | $19.57 | $19.57 | 1,946,030 |
| 2025-04-10 | $20.48 | $20.48 | $18.82 | $19.44 | $19.44 | 2,906,160 |
| 2025-04-09 | $17.34 | $21.29 | $17.32 | $20.88 | $20.88 | 5,231,646 |
| 2025-04-08 | $19.79 | $19.79 | $17.41 | $17.69 | $17.69 | 3,098,963 |
| 2025-04-07 | $17.70 | $20.17 | $17.61 | $18.90 | $18.90 | 3,829,479 |
| 2025-04-04 | $19.52 | $19.53 | $17.51 | $18.72 | $18.72 | 4,753,162 |
| 2025-04-03 | $22.98 | $23.41 | $20.09 | $20.25 | $20.25 | 5,011,850 |
| 2025-04-02 | $23.90 | $24.92 | $23.88 | $24.61 | $24.61 | 1,546,034 |
| 2025-04-01 | $24.20 | $24.42 | $23.68 | $24.23 | $24.23 | 1,774,380 |
| 2025-03-31 | $24.38 | $24.53 | $23.69 | $24.27 | $24.27 | 2,481,895 |
| 2025-03-28 | $25.87 | $26.00 | $24.42 | $24.75 | $24.75 | 2,867,949 |
| 2025-03-27 | $27.26 | $27.36 | $25.38 | $26.12 | $26.12 | 2,560,496 |
| 2025-03-26 | $27.75 | $28.15 | $27.21 | $27.46 | $27.46 | 1,026,782 |
| 2025-03-25 | $28.07 | $28.27 | $27.58 | $27.85 | $27.85 | 994,086 |
| 2025-03-24 | $27.61 | $28.10 | $27.50 | $27.79 | $27.79 | 1,249,463 |
| 2025-03-21 | $27.41 | $27.51 | $26.85 | $27.15 | $27.15 | 2,199,141 |
| 2025-03-20 | $27.60 | $28.16 | $27.60 | $27.90 | $27.90 | 1,013,531 |
| 2025-03-19 | $27.82 | $28.25 | $27.68 | $27.99 | $27.99 | 1,117,999 |
| 2025-03-18 | $27.74 | $28.10 | $27.62 | $27.81 | $27.81 | 1,178,669 |
| 2025-03-17 | $27.14 | $27.97 | $26.93 | $27.74 | $27.74 | 1,666,548 |
| 2025-03-14 | $26.86 | $27.30 | $26.67 | $27.18 | $27.18 | 1,627,047 |
| 2025-03-13 | $26.68 | $27.18 | $26.38 | $26.46 | $26.46 | 1,256,829 |
| 2025-03-12 | $27.54 | $27.66 | $26.64 | $26.78 | $26.78 | 1,479,927 |
| 2025-03-11 | $28.09 | $28.16 | $26.97 | $27.59 | $27.59 | 1,810,620 |
| 2025-03-10 | $28.40 | $29.25 | $27.93 | $28.13 | $28.13 | 2,535,730 |
| 2025-03-07 | $27.55 | $28.83 | $27.55 | $28.72 | $28.72 | 2,635,830 |
| 2025-03-06 | $26.85 | $27.94 | $26.70 | $27.84 | $27.84 | 1,978,793 |
| 2025-03-05 | $26.92 | $27.48 | $26.70 | $27.10 | $27.10 | 1,803,056 |
| 2025-03-04 | $26.83 | $27.07 | $26.01 | $26.53 | $26.53 | 2,985,179 |
| 2025-03-03 | $28.97 | $29.31 | $27.21 | $27.32 | $27.32 | 1,587,094 |
| 2025-02-28 | $28.69 | $29.03 | $28.30 | $28.85 | $28.85 | 2,104,632 |
| 2025-02-27 | $29.22 | $29.84 | $28.72 | $28.78 | $28.78 | 1,305,841 |
| 2025-02-26 | $29.71 | $29.90 | $29.29 | $29.38 | $29.38 | 1,361,102 |
| 2025-02-25 | $29.52 | $29.93 | $29.20 | $29.48 | $29.48 | 1,789,981 |
| 2025-02-24 | $29.59 | $29.91 | $29.11 | $29.48 | $29.48 | 1,905,766 |
| 2025-02-21 | $30.02 | $30.10 | $29.30 | $29.49 | $29.49 | 1,309,102 |
| 2025-02-20 | $30.00 | $30.28 | $29.61 | $29.97 | $29.97 | 1,233,411 |
| 2025-02-19 | $29.49 | $30.07 | $29.30 | $30.00 | $30.00 | 1,569,934 |
| 2025-02-18 | $29.64 | $29.84 | $29.15 | $29.67 | $29.67 | 1,909,825 |
| 2025-02-14 | $29.18 | $29.71 | $28.78 | $29.54 | $29.54 | 2,151,996 |
| 2025-02-13 | $28.00 | $29.25 | $27.94 | $28.85 | $28.85 | 2,955,223 |
| 2025-02-12 | $26.17 | $28.47 | $25.80 | $28.01 | $28.01 | 4,574,672 |
| 2025-02-11 | $25.55 | $25.96 | $25.42 | $25.80 | $25.69 | 2,163,736 |
| 2025-02-10 | $26.07 | $26.37 | $25.58 | $25.81 | $25.70 | 2,272,759 |
| 2025-02-07 | $25.60 | $25.87 | $25.29 | $25.86 | $25.75 | 1,828,958 |
| 2025-02-06 | $25.79 | $25.97 | $25.41 | $25.48 | $25.48 | 1,258,043 |
| 2025-02-05 | $25.77 | $25.98 | $25.50 | $25.59 | $25.59 | 1,420,466 |
| 2025-02-04 | $25.65 | $26.06 | $25.50 | $25.74 | $25.74 | 1,360,038 |
| 2025-02-03 | $26.40 | $26.47 | $24.91 | $25.62 | $25.62 | 2,821,425 |
| 2025-01-31 | $27.44 | $27.68 | $26.93 | $27.16 | $27.16 | 1,748,903 |
| 2025-01-30 | $27.66 | $27.82 | $27.15 | $27.43 | $27.43 | 2,455,756 |
| 2025-01-29 | $28.01 | $28.26 | $27.36 | $27.54 | $27.54 | 2,621,750 |
| 2025-01-28 | $28.40 | $28.40 | $27.72 | $27.99 | $27.99 | 1,416,288 |
| 2025-01-27 | $28.42 | $28.67 | $27.97 | $28.59 | $28.59 | 1,697,547 |
| 2025-01-24 | $29.16 | $29.19 | $28.45 | $28.60 | $28.60 | 1,285,288 |
| 2025-01-23 | $28.58 | $29.20 | $28.45 | $29.08 | $29.08 | 1,134,546 |
| 2025-01-22 | $28.93 | $29.45 | $28.70 | $28.77 | $28.77 | 1,207,867 |
| 2025-01-21 | $28.72 | $28.98 | $28.48 | $28.93 | $28.93 | 1,306,273 |
| 2025-01-17 | $28.57 | $28.80 | $28.36 | $28.42 | $28.42 | 981,361 |
| 2025-01-16 | $28.33 | $28.52 | $27.89 | $28.28 | $28.28 | 1,024,545 |
| 2025-01-15 | $28.53 | $28.61 | $28.00 | $28.17 | $28.17 | 825,767 |
| 2025-01-14 | $27.61 | $27.95 | $27.42 | $27.74 | $27.74 | 1,616,954 |
| 2025-01-13 | $27.05 | $27.59 | $26.89 | $27.46 | $27.46 | 1,015,948 |
| 2025-01-10 | $27.41 | $27.51 | $27.02 | $27.26 | $27.26 | 1,047,696 |
| 2025-01-08 | $28.02 | $28.22 | $27.51 | $27.73 | $27.73 | 1,123,451 |
| 2025-01-07 | $28.48 | $28.82 | $28.17 | $28.42 | $28.42 | 1,194,092 |
| 2025-01-06 | $28.07 | $28.92 | $28.07 | $28.34 | $28.34 | 1,522,847 |
| 2025-01-03 | $27.35 | $27.81 | $26.98 | $27.60 | $27.60 | 1,054,018 |
| 2025-01-02 | $27.60 | $27.67 | $27.03 | $27.25 | $27.25 | 1,295,035 |
| 2024-12-31 | $27.18 | $27.59 | $27.18 | $27.40 | $27.40 | 873,026 |
| 2024-12-30 | $27.08 | $27.37 | $26.65 | $27.12 | $27.12 | 945,929 |
| 2024-12-27 | $27.61 | $27.98 | $27.22 | $27.38 | $27.38 | 1,050,978 |
| 2024-12-26 | $27.28 | $27.98 | $27.19 | $27.81 | $27.81 | 1,335,214 |
| 2024-12-24 | $27.39 | $27.60 | $27.18 | $27.40 | $27.40 | 466,212 |
| 2024-12-23 | $27.23 | $27.69 | $27.12 | $27.44 | $27.44 | 1,079,363 |
| 2024-12-20 | $27.25 | $27.75 | $27.20 | $27.24 | $27.24 | 4,605,205 |
| 2024-12-19 | $28.35 | $28.65 | $27.16 | $27.32 | $27.32 | 6,536,479 |
| 2024-12-18 | $29.42 | $30.00 | $28.04 | $28.17 | $28.17 | 1,892,775 |
| 2024-12-17 | $30.07 | $30.25 | $29.33 | $29.48 | $29.48 | 1,299,938 |
| 2024-12-16 | $30.31 | $30.80 | $29.94 | $30.25 | $30.25 | 1,819,970 |
| 2024-12-13 | $30.35 | $31.01 | $30.16 | $30.37 | $30.37 | 1,252,504 |
| 2024-12-12 | $30.49 | $30.62 | $30.27 | $30.45 | $30.45 | 1,082,278 |
| 2024-12-11 | $31.26 | $31.34 | $30.39 | $30.60 | $30.60 | 1,331,137 |
| 2024-12-10 | $30.77 | $31.04 | $30.05 | $30.97 | $30.97 | 2,229,281 |
| 2024-12-09 | $30.91 | $31.46 | $30.83 | $30.89 | $30.89 | 2,303,720 |
| 2024-12-06 | $31.37 | $31.37 | $30.33 | $30.62 | $30.62 | 2,496,662 |
| 2024-12-05 | $31.92 | $32.03 | $31.08 | $31.14 | $31.14 | 1,962,901 |
| 2024-12-04 | $32.09 | $32.38 | $31.52 | $31.73 | $31.73 | 1,579,062 |
| 2024-12-03 | $32.40 | $32.56 | $31.96 | $32.12 | $32.12 | 1,625,544 |
| 2024-12-02 | $32.37 | $32.71 | $31.97 | $32.33 | $32.33 | 3,969,536 |
| 2024-11-29 | $32.06 | $32.49 | $32.03 | $32.14 | $32.14 | 579,438 |
| 2024-11-27 | $32.32 | $32.71 | $32.00 | $32.11 | $32.11 | 689,776 |
| 2024-11-26 | $32.95 | $33.54 | $32.07 | $32.17 | $32.17 | 1,315,717 |
| 2024-11-25 | $32.30 | $34.00 | $32.24 | $33.58 | $33.58 | 2,057,961 |
| 2024-11-22 | $31.00 | $31.97 | $30.87 | $31.89 | $31.89 | 1,115,938 |
| 2024-11-21 | $30.62 | $31.09 | $30.48 | $30.87 | $30.87 | 1,966,076 |
| 2024-11-20 | $30.88 | $31.04 | $30.44 | $30.72 | $30.72 | 1,189,987 |
| 2024-11-19 | $31.15 | $31.41 | $30.81 | $30.98 | $30.98 | 1,505,725 |
| 2024-11-18 | $31.84 | $32.01 | $31.27 | $31.55 | $31.55 | 1,453,714 |
| 2024-11-15 | $32.78 | $32.78 | $31.57 | $31.83 | $31.83 | 1,797,214 |
| 2024-11-14 | $33.00 | $33.40 | $32.42 | $32.62 | $32.62 | 1,507,323 |
| 2024-11-13 | $32.77 | $32.96 | $32.40 | $32.67 | $32.67 | 1,231,329 |
| 2024-11-12 | $32.33 | $32.89 | $32.24 | $32.85 | $32.73 | 1,662,066 |
| 2024-11-11 | $33.23 | $33.48 | $32.54 | $32.60 | $32.48 | 1,029,778 |
| 2024-11-08 | $33.28 | $33.46 | $33.03 | $33.09 | $33.09 | 807,556 |
| 2024-11-07 | $33.65 | $34.31 | $33.32 | $33.48 | $33.48 | 1,622,307 |
| 2024-11-06 | $32.85 | $33.69 | $32.54 | $33.46 | $33.46 | 1,710,011 |
| 2024-11-05 | $32.30 | $32.31 | $31.18 | $31.58 | $31.58 | 3,305,295 |
| 2024-11-04 | $34.36 | $34.79 | $33.54 | $33.64 | $33.64 | 2,346,892 |
| 2024-11-01 | $34.46 | $34.93 | $34.29 | $34.48 | $34.48 | 1,698,720 |
| 2024-10-31 | $34.88 | $35.06 | $34.34 | $34.34 | $34.34 | 1,560,821 |
| 2024-10-30 | $35.27 | $35.86 | $34.92 | $34.98 | $34.98 | 942,923 |
| 2024-10-29 | $35.34 | $35.40 | $34.75 | $35.33 | $35.33 | 668,497 |
| 2024-10-28 | $35.32 | $35.94 | $35.20 | $35.55 | $35.55 | 843,573 |
| 2024-10-25 | $35.00 | $35.68 | $34.87 | $35.10 | $35.10 | 966,233 |
| 2024-10-24 | $34.99 | $35.07 | $34.50 | $34.94 | $34.94 | 1,215,719 |
| 2024-10-23 | $34.89 | $35.46 | $34.45 | $34.88 | $34.88 | 999,612 |
| 2024-10-22 | $35.03 | $35.26 | $34.25 | $35.03 | $35.03 | 2,218,993 |
| 2024-10-21 | $35.92 | $36.04 | $35.29 | $35.45 | $35.45 | 960,357 |
| 2024-10-18 | $36.30 | $36.33 | $35.91 | $35.99 | $35.99 | 828,822 |
| 2024-10-17 | $36.04 | $36.18 | $35.54 | $36.13 | $36.13 | 841,244 |
| 2024-10-16 | $35.74 | $36.00 | $35.64 | $35.91 | $35.91 | 708,658 |
| 2024-10-15 | $36.17 | $36.64 | $35.41 | $35.45 | $35.45 | 828,281 |
| 2024-10-14 | $35.82 | $36.54 | $35.64 | $36.49 | $36.49 | 1,194,091 |
| 2024-10-11 | $35.20 | $36.08 | $35.11 | $35.96 | $35.96 | 991,366 |
| 2024-10-10 | $34.82 | $35.35 | $34.74 | $35.22 | $35.22 | 1,420,884 |
| 2024-10-09 | $34.85 | $35.39 | $34.78 | $35.14 | $35.14 | 668,171 |
| 2024-10-08 | $35.39 | $35.62 | $34.67 | $34.90 | $34.90 | 1,309,835 |
| 2024-10-07 | $34.72 | $35.82 | $34.63 | $35.75 | $35.75 | 2,085,846 |
| 2024-10-04 | $34.95 | $35.13 | $34.55 | $34.90 | $34.90 | 811,462 |
| 2024-10-03 | $34.43 | $34.77 | $34.31 | $34.38 | $34.38 | 655,745 |
| 2024-10-02 | $35.07 | $35.24 | $34.73 | $34.78 | $34.78 | 975,558 |
| 2024-10-01 | $35.82 | $35.82 | $34.79 | $35.14 | $35.14 | 1,143,949 |
| 2024-09-30 | $36.50 | $36.60 | $35.53 | $35.86 | $35.86 | 1,121,268 |
| 2024-09-27 | $37.12 | $37.40 | $36.75 | $36.98 | $36.98 | 904,685 |
| 2024-09-26 | $35.88 | $36.66 | $35.85 | $36.65 | $36.65 | 973,509 |
| 2024-09-25 | $35.99 | $35.99 | $35.07 | $35.22 | $35.22 | 582,857 |
| 2024-09-24 | $35.80 | $36.23 | $35.72 | $36.01 | $36.01 | 692,570 |
| 2024-09-23 | $35.50 | $35.83 | $35.44 | $35.62 | $35.62 | 947,831 |
| 2024-09-20 | $36.19 | $36.24 | $35.14 | $35.35 | $35.35 | 2,442,011 |
| 2024-09-19 | $36.48 | $36.64 | $35.76 | $36.41 | $36.41 | 1,042,411 |
| 2024-09-18 | $35.87 | $36.35 | $35.25 | $35.44 | $35.44 | 2,119,877 |
| 2024-09-17 | $35.31 | $36.07 | $35.31 | $35.72 | $35.72 | 970,811 |
| 2024-09-16 | $34.69 | $35.16 | $34.55 | $35.04 | $35.04 | 1,138,743 |
| 2024-09-13 | $34.54 | $34.99 | $34.23 | $34.66 | $34.66 | 1,206,551 |
| 2024-09-12 | $34.61 | $34.65 | $33.93 | $34.15 | $34.15 | 2,512,177 |
| 2024-09-11 | $34.48 | $34.75 | $33.78 | $34.59 | $34.59 | 834,289 |
| 2024-09-10 | $34.85 | $34.98 | $34.23 | $34.51 | $34.51 | 734,963 |
| 2024-09-09 | $35.32 | $35.41 | $34.67 | $34.91 | $34.91 | 1,177,285 |
| 2024-09-06 | $36.18 | $36.53 | $35.14 | $35.19 | $35.19 | 754,699 |
| 2024-09-05 | $36.46 | $36.53 | $35.83 | $36.26 | $36.26 | 963,773 |
| 2024-09-04 | $36.31 | $37.00 | $35.96 | $36.51 | $36.51 | 1,290,175 |
| 2024-09-03 | $38.14 | $38.32 | $36.46 | $36.60 | $36.60 | 874,167 |
| 2024-08-30 | $38.30 | $38.57 | $37.96 | $38.55 | $38.55 | 1,200,644 |
| 2024-08-29 | $38.23 | $38.69 | $37.85 | $37.96 | $37.96 | 743,356 |
| 2024-08-28 | $37.87 | $38.61 | $37.61 | $37.88 | $37.88 | 966,983 |
| 2024-08-27 | $38.21 | $38.39 | $38.00 | $38.04 | $38.04 | 736,990 |
| 2024-08-26 | $38.52 | $39.04 | $38.35 | $38.38 | $38.38 | 1,030,219 |
| 2024-08-23 | $37.24 | $38.43 | $37.17 | $38.38 | $38.38 | 1,062,252 |
| 2024-08-22 | $37.36 | $37.60 | $36.75 | $36.83 | $36.83 | 773,651 |
| 2024-08-21 | $37.17 | $37.41 | $37.06 | $37.31 | $37.31 | 746,300 |
| 2024-08-20 | $37.18 | $37.33 | $36.75 | $37.03 | $37.03 | 717,543 |
| 2024-08-19 | $37.04 | $37.56 | $36.94 | $37.37 | $37.37 | 1,068,308 |
| 2024-08-16 | $37.09 | $37.15 | $36.56 | $36.90 | $36.90 | 923,595 |
| 2024-08-15 | $36.89 | $37.31 | $36.62 | $37.11 | $37.11 | 1,255,799 |
| 2024-08-14 | $36.45 | $36.57 | $35.72 | $35.97 | $35.97 | 1,357,273 |
| 2024-08-13 | $36.11 | $36.47 | $35.94 | $36.44 | $36.32 | 1,305,869 |
| 2024-08-12 | $36.01 | $36.04 | $35.59 | $35.95 | $35.83 | 2,158,040 |
| 2024-08-09 | $36.21 | $36.21 | $35.65 | $36.04 | $36.04 | 3,305,681 |
| 2024-08-08 | $35.32 | $36.22 | $35.09 | $36.18 | $36.18 | 2,788,624 |
| 2024-08-07 | $35.61 | $35.83 | $34.71 | $34.98 | $34.98 | 1,727,998 |
| 2024-08-06 | $35.25 | $35.84 | $35.01 | $35.14 | $35.14 | 1,781,515 |
| 2024-08-05 | $34.84 | $35.86 | $34.40 | $35.25 | $35.25 | 1,984,955 |
| 2024-08-02 | $36.39 | $36.51 | $35.69 | $36.24 | $36.24 | 1,771,198 |
| 2024-08-01 | $39.01 | $39.26 | $36.88 | $37.29 | $37.29 | 2,344,317 |
| 2024-07-31 | $38.83 | $39.46 | $38.34 | $38.99 | $38.99 | 2,324,296 |
| 2024-07-30 | $36.56 | $38.70 | $36.50 | $38.17 | $38.17 | 3,532,009 |
| 2024-07-29 | $37.69 | $38.56 | $37.69 | $37.90 | $37.90 | 3,489,938 |
| 2024-07-26 | $37.86 | $38.56 | $37.53 | $38.23 | $38.23 | 1,751,799 |
| 2024-07-25 | $37.30 | $38.19 | $37.06 | $37.25 | $37.25 | 2,037,657 |
| 2024-07-24 | $38.76 | $38.94 | $37.24 | $37.25 | $37.25 | 1,925,412 |
| 2024-07-23 | $39.44 | $39.64 | $38.97 | $38.98 | $38.98 | 1,471,535 |
| 2024-07-22 | $39.22 | $39.37 | $38.44 | $39.15 | $39.15 | 1,584,479 |
| 2024-07-19 | $41.00 | $41.04 | $38.67 | $38.89 | $38.89 | 2,833,889 |
| 2024-07-18 | $41.41 | $42.29 | $41.29 | $41.52 | $41.52 | 1,895,489 |
| 2024-07-17 | $42.10 | $42.29 | $41.60 | $41.71 | $41.71 | 1,822,012 |
| 2024-07-16 | $41.09 | $42.33 | $40.96 | $42.30 | $42.30 | 1,469,807 |
| 2024-07-15 | $40.36 | $41.56 | $40.32 | $40.91 | $40.91 | 2,803,166 |
| 2024-07-12 | $40.37 | $40.92 | $40.01 | $40.70 | $40.70 | 2,476,912 |
| 2024-07-11 | $39.81 | $40.58 | $39.51 | $40.10 | $40.10 | 2,306,470 |
| 2024-07-10 | $38.72 | $39.31 | $38.61 | $39.27 | $39.27 | 1,923,220 |
| 2024-07-09 | $38.53 | $38.75 | $38.39 | $38.57 | $38.57 | 1,661,606 |
| 2024-07-08 | $38.25 | $38.60 | $38.16 | $38.59 | $38.59 | 1,506,507 |
| 2024-07-05 | $37.72 | $38.18 | $37.64 | $37.91 | $37.91 | 2,017,145 |
| 2024-07-03 | $37.80 | $37.99 | $37.44 | $37.92 | $37.92 | 545,969 |
| 2024-07-02 | $37.31 | $37.98 | $37.22 | $37.69 | $37.69 | 1,724,196 |
| 2024-07-01 | $37.59 | $37.84 | $37.08 | $37.36 | $37.36 | 2,947,470 |
| 2024-06-28 | $37.39 | $37.96 | $36.85 | $37.39 | $37.39 | 2,638,993 |
| 2024-06-27 | $37.09 | $37.40 | $36.79 | $37.26 | $37.26 | 3,559,489 |
| 2024-06-26 | $36.99 | $37.12 | $36.61 | $37.06 | $37.06 | 3,330,922 |
| 2024-06-25 | $38.08 | $38.23 | $37.27 | $37.31 | $37.31 | 1,973,076 |
| 2024-06-24 | $38.15 | $38.51 | $37.95 | $38.24 | $38.24 | 822,378 |
| 2024-06-21 | $38.42 | $38.42 | $37.63 | $38.01 | $38.01 | 2,479,850 |
| 2024-06-20 | $38.57 | $38.66 | $38.14 | $38.40 | $38.40 | 1,135,224 |
| 2024-06-18 | $38.56 | $39.31 | $38.56 | $38.73 | $38.73 | 2,358,736 |
| 2024-06-17 | $38.10 | $38.50 | $37.99 | $38.44 | $38.44 | 1,333,475 |
| 2024-06-14 | $38.66 | $39.20 | $37.69 | $38.15 | $38.15 | 2,211,092 |
| 2024-06-13 | $39.63 | $39.76 | $38.90 | $39.30 | $39.30 | 1,421,608 |
| 2024-06-12 | $40.13 | $40.48 | $39.50 | $39.64 | $39.64 | 1,088,677 |
| 2024-06-11 | $39.33 | $39.48 | $38.84 | $39.22 | $39.22 | 1,595,618 |
| 2024-06-10 | $38.95 | $39.61 | $38.89 | $39.54 | $39.54 | 1,369,551 |
| 2024-06-07 | $38.84 | $39.49 | $38.77 | $39.46 | $39.46 | 1,210,433 |
| 2024-06-06 | $40.12 | $40.17 | $39.05 | $39.20 | $39.20 | 2,103,480 |
| 2024-06-05 | $40.24 | $40.30 | $39.63 | $40.11 | $40.11 | 1,669,509 |
| 2024-06-04 | $40.65 | $40.74 | $39.92 | $40.16 | $40.16 | 1,956,849 |
| 2024-06-03 | $41.53 | $41.73 | $41.16 | $41.18 | $41.18 | 3,106,322 |
| 2024-05-31 | $40.60 | $41.34 | $40.28 | $41.32 | $41.32 | 1,596,891 |
| 2024-05-30 | $40.53 | $40.76 | $40.29 | $40.50 | $40.50 | 2,157,651 |
| 2024-05-29 | $41.17 | $41.38 | $40.46 | $40.46 | $40.46 | 1,666,975 |
| 2024-05-28 | $42.50 | $42.60 | $41.69 | $41.74 | $41.74 | 1,635,941 |
| 2024-05-24 | $42.15 | $42.34 | $41.83 | $41.85 | $41.85 | 1,135,292 |
| 2024-05-23 | $42.22 | $42.32 | $41.67 | $41.88 | $41.88 | 1,187,902 |
| 2024-05-22 | $42.47 | $42.56 | $41.77 | $42.00 | $42.00 | 1,431,965 |
| 2024-05-21 | $42.40 | $42.80 | $42.21 | $42.56 | $42.56 | 1,259,948 |
| 2024-05-20 | $42.75 | $42.96 | $42.49 | $42.54 | $42.54 | 1,690,217 |
| 2024-05-17 | $42.69 | $42.87 | $42.41 | $42.77 | $42.77 | 1,766,667 |
| 2024-05-16 | $42.98 | $43.12 | $42.59 | $42.64 | $42.64 | 1,927,545 |
| 2024-05-15 | $43.08 | $43.14 | $42.68 | $43.02 | $43.02 | 1,380,273 |
| 2024-05-14 | $43.00 | $43.00 | $42.39 | $42.69 | $42.69 | 2,201,829 |
| 2024-05-13 | $42.46 | $42.76 | $42.18 | $42.61 | $42.61 | 3,170,182 |
| 2024-05-10 | $42.85 | $43.11 | $41.95 | $42.34 | $42.34 | 1,479,252 |
| 2024-05-09 | $42.69 | $42.86 | $42.19 | $42.64 | $42.64 | 1,651,447 |
| 2024-05-08 | $41.65 | $42.94 | $41.65 | $42.55 | $42.55 | 3,885,416 |
| 2024-05-07 | $41.91 | $42.29 | $41.52 | $41.99 | $41.99 | 4,180,774 |
| 2024-05-06 | $41.90 | $41.90 | $40.88 | $41.09 | $40.97 | 3,925,594 |
| 2024-05-03 | $39.95 | $40.31 | $39.26 | $40.07 | $40.07 | 3,544,118 |
| 2024-05-02 | $39.31 | $39.59 | $38.28 | $39.40 | $39.40 | 3,215,160 |
| 2024-05-01 | $38.57 | $39.39 | $37.77 | $38.99 | $38.99 | 4,875,174 |
| 2024-04-30 | $42.82 | $42.88 | $38.16 | $38.31 | $38.31 | 14,624,343 |
| 2024-04-29 | $35.25 | $35.76 | $35.21 | $35.76 | $35.76 | 1,865,186 |
| 2024-04-26 | $34.40 | $35.10 | $34.26 | $34.98 | $34.98 | 1,173,906 |
| 2024-04-25 | $34.11 | $34.43 | $33.84 | $34.38 | $34.38 | 1,042,663 |
| 2024-04-24 | $34.19 | $34.68 | $33.99 | $34.42 | $34.42 | 1,046,277 |
| 2024-04-23 | $33.75 | $34.46 | $33.45 | $34.26 | $34.26 | 998,416 |
| 2024-04-22 | $33.83 | $34.03 | $33.46 | $33.71 | $33.71 | 1,623,806 |
| 2024-04-19 | $33.41 | $33.87 | $33.38 | $33.70 | $33.70 | 1,725,508 |
| 2024-04-18 | $33.52 | $33.76 | $33.32 | $33.51 | $33.51 | 948,941 |
| 2024-04-17 | $33.83 | $34.28 | $33.45 | $33.48 | $33.48 | 1,370,638 |
| 2024-04-16 | $33.80 | $34.10 | $33.54 | $33.67 | $33.67 | 1,225,342 |
| 2024-04-15 | $34.87 | $35.16 | $33.96 | $33.98 | $33.98 | 1,021,182 |
| 2024-04-12 | $34.93 | $35.11 | $34.47 | $34.58 | $34.58 | 1,032,188 |
| 2024-04-11 | $35.20 | $35.44 | $34.77 | $35.32 | $35.32 | 2,004,459 |
| 2024-04-10 | $35.18 | $35.43 | $34.78 | $35.22 | $35.22 | 932,548 |
| 2024-04-09 | $35.54 | $36.54 | $35.38 | $36.19 | $36.19 | 1,457,943 |
| 2024-04-08 | $35.80 | $36.23 | $35.58 | $35.89 | $35.89 | 760,190 |
| 2024-04-05 | $35.91 | $35.93 | $35.43 | $35.44 | $35.44 | 783,927 |
| 2024-04-04 | $37.12 | $37.35 | $36.03 | $36.05 | $36.05 | 979,251 |
| 2024-04-03 | $36.44 | $36.76 | $36.23 | $36.76 | $36.76 | 1,863,917 |
| 2024-04-02 | $36.07 | $36.38 | $35.59 | $36.29 | $36.29 | 1,282,102 |
| 2024-04-01 | $36.97 | $37.00 | $36.45 | $36.46 | $36.46 | 1,078,471 |
| 2024-03-28 | $36.45 | $36.84 | $36.26 | $36.74 | $36.74 | 958,464 |
| 2024-03-27 | $35.09 | $36.44 | $34.86 | $36.43 | $36.43 | 1,418,239 |
| 2024-03-26 | $35.79 | $35.84 | $34.90 | $34.91 | $34.91 | 1,963,523 |
| 2024-03-25 | $35.62 | $36.17 | $35.55 | $35.67 | $35.67 | 697,335 |
| 2024-03-22 | $36.28 | $36.43 | $35.68 | $35.70 | $35.70 | 1,360,837 |
| 2024-03-21 | $36.61 | $36.68 | $36.17 | $36.27 | $36.27 | 2,325,806 |
| 2024-03-20 | $35.80 | $36.51 | $35.74 | $36.37 | $36.37 | 832,582 |
| 2024-03-19 | $35.58 | $36.01 | $35.58 | $35.69 | $35.69 | 1,904,670 |
| 2024-03-18 | $35.70 | $35.89 | $35.55 | $35.80 | $35.80 | 1,408,340 |
| 2024-03-15 | $35.16 | $35.70 | $35.16 | $35.57 | $35.57 | 2,876,645 |
| 2024-03-14 | $35.72 | $35.89 | $35.07 | $35.42 | $35.42 | 1,745,158 |
| 2024-03-13 | $35.70 | $36.06 | $35.42 | $35.81 | $35.81 | 1,687,845 |
| 2024-03-12 | $35.54 | $35.76 | $35.07 | $35.71 | $35.71 | 1,566,774 |
| 2024-03-11 | $35.29 | $35.68 | $35.05 | $35.49 | $35.49 | 938,114 |
| 2024-03-08 | $35.36 | $35.61 | $35.01 | $35.37 | $35.37 | 2,449,825 |
| 2024-03-07 | $34.56 | $35.32 | $34.56 | $35.07 | $35.07 | 1,549,550 |
| 2024-03-06 | $34.12 | $34.67 | $33.92 | $34.41 | $34.41 | 1,265,830 |
| 2024-03-05 | $34.94 | $35.02 | $33.70 | $33.91 | $33.91 | 2,182,863 |
| 2024-03-04 | $34.89 | $35.35 | $34.60 | $35.18 | $35.18 | 1,467,504 |
| 2024-03-01 | $34.48 | $34.77 | $34.10 | $34.73 | $34.73 | 947,057 |
| 2024-02-29 | $34.20 | $34.58 | $33.88 | $34.42 | $34.42 | 2,472,249 |
| 2024-02-28 | $33.70 | $34.31 | $33.63 | $33.87 | $33.87 | 1,398,403 |
| 2024-02-27 | $34.74 | $35.01 | $34.00 | $34.01 | $34.01 | 2,345,445 |
| 2024-02-26 | $34.69 | $34.69 | $33.14 | $34.43 | $34.43 | 4,595,356 |
| 2024-02-23 | $34.21 | $35.11 | $34.21 | $35.03 | $35.03 | 1,254,921 |
| 2024-02-22 | $34.35 | $34.39 | $34.06 | $34.26 | $34.26 | 2,165,235 |
| 2024-02-21 | $33.45 | $34.26 | $33.31 | $34.25 | $34.25 | 3,452,621 |
| 2024-02-20 | $32.89 | $33.68 | $32.51 | $33.67 | $33.67 | 3,163,348 |
| 2024-02-16 | $33.64 | $34.16 | $33.48 | $33.68 | $33.68 | 2,110,180 |
| 2024-02-15 | $33.00 | $33.84 | $32.92 | $33.81 | $33.81 | 2,977,783 |
| 2024-02-14 | $32.75 | $33.14 | $32.54 | $32.74 | $32.74 | 2,609,712 |
| 2024-02-13 | $32.72 | $32.94 | $31.91 | $32.35 | $32.35 | 2,688,259 |
| 2024-02-12 | $33.00 | $33.85 | $33.00 | $33.62 | $33.50 | 2,596,802 |
| 2024-02-09 | $32.70 | $33.06 | $32.55 | $32.95 | $32.95 | 1,687,927 |
| 2024-02-08 | $33.03 | $33.11 | $32.60 | $32.71 | $32.71 | 2,893,074 |
| 2024-02-07 | $33.25 | $33.25 | $32.44 | $33.17 | $33.17 | 3,029,821 |
| 2024-02-06 | $33.53 | $33.62 | $32.24 | $33.06 | $33.06 | 5,826,703 |
| 2024-02-05 | $36.03 | $36.32 | $35.81 | $36.12 | $36.12 | 1,728,494 |
| 2024-02-02 | $36.52 | $36.87 | $36.05 | $36.56 | $36.56 | 978,284 |
| 2024-02-01 | $36.32 | $36.81 | $36.24 | $36.78 | $36.78 | 1,102,528 |
| 2024-01-31 | $37.13 | $37.24 | $36.16 | $36.17 | $36.17 | 2,027,430 |
| 2024-01-30 | $37.18 | $37.52 | $36.56 | $37.35 | $37.35 | 2,794,570 |
| 2024-01-29 | $35.28 | $35.78 | $35.19 | $35.75 | $35.75 | 3,859,333 |
| 2024-01-26 | $35.65 | $35.87 | $35.42 | $35.45 | $35.45 | 986,066 |
| 2024-01-25 | $35.65 | $35.72 | $35.08 | $35.40 | $35.40 | 1,235,637 |
| 2024-01-24 | $35.89 | $35.95 | $35.14 | $35.32 | $35.32 | 1,609,618 |
| 2024-01-23 | $35.48 | $35.48 | $34.89 | $35.33 | $35.33 | 2,026,237 |
| 2024-01-22 | $34.70 | $35.13 | $34.60 | $34.99 | $34.99 | 1,672,192 |
| 2024-01-19 | $34.54 | $34.54 | $33.88 | $34.45 | $34.45 | 1,972,332 |
| 2024-01-18 | $34.07 | $34.65 | $33.84 | $34.42 | $34.42 | 3,880,695 |
| 2024-01-17 | $33.72 | $34.00 | $33.46 | $33.82 | $33.82 | 1,616,024 |
| 2024-01-16 | $33.92 | $34.27 | $33.74 | $34.24 | $34.24 | 2,221,695 |
| 2024-01-12 | $35.15 | $35.34 | $34.17 | $34.26 | $34.26 | 1,271,541 |
| 2024-01-11 | $35.01 | $35.09 | $34.46 | $34.79 | $34.79 | 1,943,174 |
| 2024-01-10 | $35.53 | $35.73 | $35.00 | $35.05 | $35.05 | 2,321,121 |
| 2024-01-09 | $35.46 | $35.72 | $35.28 | $35.62 | $35.62 | 2,056,260 |
| 2024-01-08 | $35.83 | $36.30 | $35.49 | $35.93 | $35.93 | 2,597,013 |
| 2024-01-05 | $35.96 | $36.66 | $35.95 | $36.22 | $36.22 | 2,042,845 |
| 2024-01-04 | $35.86 | $36.22 | $35.20 | $36.04 | $36.04 | 2,913,411 |
| 2024-01-03 | $36.61 | $36.80 | $35.90 | $36.20 | $36.20 | 3,103,066 |
| 2024-01-02 | $37.01 | $37.88 | $36.97 | $37.12 | $37.12 | 2,363,594 |
| 2023-12-29 | $37.58 | $37.95 | $37.43 | $37.57 | $37.57 | 1,474,976 |
| 2023-12-28 | $37.79 | $37.85 | $37.56 | $37.76 | $37.76 | 928,283 |
| 2023-12-27 | $37.72 | $37.86 | $37.49 | $37.81 | $37.81 | 940,823 |
| 2023-12-26 | $37.45 | $37.63 | $37.18 | $37.55 | $37.55 | 3,104,631 |
| 2023-12-22 | $37.53 | $38.19 | $37.17 | $37.38 | $37.38 | 3,862,670 |
| 2023-12-21 | $36.79 | $37.51 | $36.61 | $37.49 | $37.49 | 2,395,769 |
| 2023-12-20 | $36.49 | $37.36 | $36.43 | $36.47 | $36.47 | 4,110,041 |
| 2023-12-19 | $36.19 | $36.64 | $36.08 | $36.60 | $36.60 | 1,858,329 |
| 2023-12-18 | $36.00 | $36.08 | $35.73 | $35.84 | $35.84 | 2,150,636 |
| 2023-12-15 | $36.48 | $36.63 | $35.75 | $36.06 | $36.06 | 2,574,247 |
| 2023-12-14 | $35.64 | $36.78 | $35.29 | $36.59 | $36.59 | 2,609,400 |
| 2023-12-13 | $33.70 | $34.91 | $33.50 | $34.85 | $34.85 | 1,387,744 |
| 2023-12-12 | $33.78 | $33.93 | $33.54 | $33.73 | $33.73 | 1,350,128 |
| 2023-12-11 | $33.41 | $34.02 | $33.34 | $33.81 | $33.81 | 2,149,819 |
| 2023-12-08 | $33.64 | $34.09 | $33.34 | $33.36 | $33.36 | 4,871,520 |
| 2023-12-07 | $33.05 | $33.72 | $32.98 | $33.66 | $33.66 | 1,595,952 |
| 2023-12-06 | $33.13 | $33.84 | $32.93 | $33.05 | $33.05 | 1,265,403 |
| 2023-12-05 | $33.06 | $33.36 | $32.75 | $32.89 | $32.89 | 1,773,009 |
| 2023-12-04 | $32.85 | $33.33 | $32.74 | $33.32 | $33.32 | 1,934,298 |
| 2023-12-01 | $32.51 | $33.30 | $32.19 | $33.18 | $33.18 | 1,684,724 |
| 2023-11-30 | $32.54 | $32.76 | $31.87 | $32.51 | $32.51 | 9,920,123 |
| 2023-11-29 | $32.69 | $33.06 | $32.32 | $32.37 | $32.37 | 2,051,615 |
| 2023-11-28 | $31.80 | $32.45 | $31.66 | $32.29 | $32.29 | 1,577,528 |
| 2023-11-27 | $31.78 | $32.04 | $31.67 | $31.89 | $31.89 | 2,416,794 |
| 2023-11-24 | $31.67 | $32.20 | $31.61 | $31.99 | $31.99 | 605,687 |
| 2023-11-22 | $32.05 | $32.18 | $31.68 | $31.80 | $31.80 | 1,301,108 |
| 2023-11-21 | $32.09 | $32.24 | $31.71 | $31.80 | $31.80 | 2,010,952 |
| 2023-11-20 | $32.55 | $32.79 | $32.24 | $32.32 | $32.32 | 2,721,764 |
| 2023-11-17 | $32.83 | $32.97 | $31.77 | $32.62 | $32.62 | 1,209,895 |
| 2023-11-16 | $32.97 | $33.36 | $32.18 | $32.69 | $32.69 | 1,379,544 |
| 2023-11-15 | $32.70 | $33.96 | $32.54 | $33.00 | $33.00 | 2,875,203 |
| 2023-11-14 | $31.77 | $32.73 | $31.72 | $32.72 | $32.72 | 3,422,226 |
| 2023-11-13 | $31.38 | $31.49 | $30.85 | $31.07 | $31.07 | 2,429,748 |
| 2023-11-10 | $30.91 | $31.65 | $30.56 | $31.55 | $31.55 | 2,055,508 |
| 2023-11-09 | $31.71 | $31.81 | $30.77 | $30.88 | $30.88 | 2,380,530 |
| 2023-11-08 | $31.54 | $31.83 | $31.20 | $31.32 | $31.32 | 1,655,864 |
| 2023-11-07 | $31.56 | $31.80 | $31.18 | $31.61 | $31.61 | 1,523,768 |
| 2023-11-06 | $32.58 | $32.73 | $31.62 | $31.86 | $31.74 | 2,261,598 |
| 2023-11-03 | $32.39 | $33.19 | $32.16 | $32.46 | $32.46 | 1,621,266 |
| 2023-11-02 | $32.08 | $32.17 | $31.14 | $31.73 | $31.73 | 2,280,731 |
| 2023-11-01 | $32.09 | $32.17 | $30.81 | $31.65 | $31.65 | 2,397,237 |
| 2023-10-31 | $33.58 | $34.45 | $31.29 | $31.88 | $31.88 | 3,270,428 |
| 2023-10-30 | $34.31 | $34.55 | $33.78 | $34.10 | $34.10 | 2,412,231 |
| 2023-10-27 | $34.60 | $34.69 | $34.14 | $34.31 | $34.31 | 1,526,977 |
| 2023-10-26 | $34.60 | $35.03 | $34.30 | $34.56 | $34.56 | 1,645,010 |
| 2023-10-25 | $34.97 | $34.98 | $34.28 | $34.44 | $34.44 | 949,368 |
| 2023-10-24 | $35.06 | $35.50 | $34.78 | $35.17 | $35.17 | 1,170,407 |
| 2023-10-23 | $35.43 | $35.63 | $34.83 | $34.83 | $34.83 | 1,495,130 |
| 2023-10-20 | $35.60 | $35.81 | $35.40 | $35.56 | $35.56 | 1,947,434 |
| 2023-10-19 | $36.19 | $36.64 | $35.74 | $35.75 | $35.75 | 1,443,857 |
| 2023-10-18 | $37.17 | $37.21 | $36.42 | $36.43 | $36.43 | 1,142,676 |
| 2023-10-17 | $37.17 | $38.09 | $37.17 | $37.69 | $37.69 | 1,260,786 |
| 2023-10-16 | $37.21 | $37.76 | $36.98 | $37.43 | $37.43 | 1,328,026 |
| 2023-10-13 | $37.36 | $37.60 | $36.56 | $36.78 | $36.78 | 1,211,691 |
| 2023-10-12 | $37.98 | $37.98 | $37.12 | $37.41 | $37.41 | 1,200,087 |
| 2023-10-11 | $37.74 | $37.95 | $37.28 | $37.74 | $37.74 | 1,179,357 |
| 2023-10-10 | $37.55 | $37.86 | $37.36 | $37.64 | $37.64 | 1,360,967 |
| 2023-10-09 | $37.02 | $37.53 | $36.59 | $37.36 | $37.36 | 1,305,745 |
| 2023-10-06 | $36.60 | $37.72 | $36.54 | $37.34 | $37.34 | 1,224,280 |
| 2023-10-05 | $37.72 | $37.86 | $36.50 | $36.71 | $36.71 | 1,474,043 |
| 2023-10-04 | $37.62 | $37.97 | $37.04 | $37.83 | $37.83 | 1,592,107 |
| 2023-10-03 | $37.50 | $37.86 | $37.21 | $37.59 | $37.59 | 2,425,527 |
| 2023-10-02 | $37.69 | $38.07 | $37.33 | $37.65 | $37.65 | 1,821,967 |
| 2023-09-29 | $38.53 | $38.62 | $37.80 | $37.82 | $37.82 | 1,545,566 |
| 2023-09-28 | $37.37 | $38.27 | $37.21 | $38.22 | $38.22 | 2,351,624 |
| 2023-09-27 | $36.59 | $37.52 | $36.34 | $37.18 | $37.18 | 2,995,864 |
| 2023-09-26 | $36.18 | $36.54 | $36.06 | $36.17 | $36.17 | 1,791,717 |
| 2023-09-25 | $36.72 | $36.83 | $36.41 | $36.54 | $36.54 | 1,322,187 |
| 2023-09-22 | $36.68 | $37.15 | $36.68 | $36.84 | $36.84 | 1,786,855 |
| 2023-09-21 | $36.92 | $36.96 | $36.41 | $36.70 | $36.70 | 1,521,931 |
| 2023-09-20 | $37.70 | $37.91 | $37.12 | $37.24 | $37.24 | 1,707,213 |
| 2023-09-19 | $38.07 | $38.19 | $37.61 | $37.75 | $37.75 | 1,728,909 |
| 2023-09-18 | $37.62 | $38.22 | $37.47 | $37.93 | $37.93 | 2,405,202 |
| 2023-09-15 | $37.20 | $38.05 | $37.18 | $37.89 | $37.89 | 23,136,858 |
| 2023-09-14 | $37.63 | $37.80 | $37.12 | $37.35 | $37.35 | 2,481,440 |
| 2023-09-13 | $37.73 | $37.73 | $36.89 | $37.24 | $37.24 | 2,535,193 |
| 2023-09-12 | $37.00 | $37.78 | $36.93 | $37.42 | $37.42 | 2,374,945 |
| 2023-09-11 | $37.31 | $37.60 | $37.12 | $37.17 | $37.17 | 2,327,060 |
| 2023-09-08 | $36.74 | $37.38 | $36.74 | $37.10 | $37.10 | 1,855,655 |
| 2023-09-07 | $37.72 | $37.94 | $36.76 | $36.84 | $36.84 | 3,158,175 |
| 2023-09-06 | $38.10 | $38.49 | $38.05 | $38.23 | $38.23 | 1,974,578 |
| 2023-09-05 | $39.32 | $39.61 | $38.34 | $38.39 | $38.39 | 3,728,714 |
| 2023-09-01 | $38.02 | $38.24 | $37.65 | $38.00 | $38.00 | 1,516,959 |
| 2023-08-31 | $37.68 | $38.06 | $37.58 | $37.62 | $37.62 | 1,263,177 |
| 2023-08-30 | $37.96 | $38.10 | $37.49 | $37.57 | $37.57 | 959,415 |
| 2023-08-29 | $37.58 | $38.13 | $37.44 | $37.90 | $37.90 | 1,188,892 |
| 2023-08-28 | $37.39 | $37.81 | $37.31 | $37.60 | $37.60 | 950,702 |
| 2023-08-25 | $37.43 | $37.57 | $36.71 | $37.10 | $37.10 | 1,026,215 |
| 2023-08-24 | $37.50 | $37.72 | $37.15 | $37.15 | $37.15 | 955,208 |
| 2023-08-23 | $37.28 | $37.55 | $37.15 | $37.49 | $37.49 | 775,693 |
| 2023-08-22 | $37.63 | $37.94 | $37.36 | $37.40 | $37.40 | 765,080 |
| 2023-08-21 | $37.73 | $37.77 | $37.21 | $37.41 | $37.41 | 753,881 |
| 2023-08-18 | $37.94 | $38.15 | $37.62 | $37.71 | $37.71 | 781,575 |
| 2023-08-17 | $38.79 | $38.94 | $37.98 | $37.98 | $37.98 | 699,345 |
| 2023-08-16 | $39.18 | $39.44 | $38.54 | $38.55 | $38.55 | 954,470 |
| 2023-08-15 | $39.61 | $40.01 | $39.29 | $39.46 | $39.46 | 1,201,892 |
| 2023-08-14 | $39.18 | $40.18 | $39.01 | $40.07 | $40.07 | 1,639,695 |
| 2023-08-11 | $40.20 | $40.24 | $39.06 | $39.22 | $39.22 | 898,585 |
| 2023-08-10 | $40.80 | $40.94 | $40.00 | $40.30 | $40.30 | 1,319,297 |
| 2023-08-09 | $40.83 | $40.92 | $40.48 | $40.69 | $40.69 | 1,532,510 |
| 2023-08-08 | $40.52 | $40.89 | $39.91 | $40.87 | $40.87 | 1,043,084 |
| 2023-08-07 | $41.09 | $41.26 | $40.94 | $41.14 | $41.02 | 1,042,499 |
| 2023-08-04 | $41.91 | $41.91 | $40.90 | $40.96 | $40.96 | 876,093 |
| 2023-08-03 | $41.50 | $41.97 | $41.20 | $41.49 | $41.49 | 841,190 |
| 2023-08-02 | $41.51 | $41.99 | $41.31 | $41.73 | $41.73 | 734,317 |
| 2023-08-01 | $41.87 | $42.03 | $41.50 | $42.00 | $42.00 | 1,428,533 |
| 2023-07-31 | $42.12 | $42.46 | $42.11 | $42.25 | $42.25 | 1,216,369 |
| 2023-07-28 | $42.27 | $42.65 | $41.85 | $42.05 | $42.05 | 1,972,846 |
| 2023-07-27 | $42.00 | $42.47 | $41.49 | $41.82 | $41.82 | 1,698,247 |
| 2023-07-26 | $42.25 | $42.81 | $41.34 | $41.83 | $41.83 | 2,039,832 |
| 2023-07-25 | $42.24 | $44.73 | $42.24 | $42.55 | $42.55 | 2,499,043 |
| 2023-07-24 | $46.43 | $46.95 | $46.25 | $46.48 | $46.48 | 1,324,186 |
| 2023-07-21 | $46.35 | $46.77 | $46.04 | $46.41 | $46.41 | 930,741 |
| 2023-07-20 | $46.99 | $46.99 | $46.12 | $46.28 | $46.28 | 1,028,521 |
| 2023-07-19 | $47.22 | $47.41 | $46.81 | $47.09 | $47.09 | 897,952 |
| 2023-07-18 | $46.25 | $47.19 | $46.25 | $47.18 | $47.18 | 919,335 |
| 2023-07-17 | $45.26 | $46.34 | $45.12 | $46.24 | $46.24 | 1,073,974 |
| 2023-07-14 | $45.82 | $45.87 | $45.06 | $45.47 | $45.47 | 999,467 |
| 2023-07-13 | $45.75 | $45.96 | $45.25 | $45.77 | $45.77 | 856,144 |
| 2023-07-12 | $45.96 | $46.01 | $45.23 | $45.45 | $45.45 | 1,118,173 |
| 2023-07-11 | $44.81 | $45.25 | $44.59 | $45.20 | $45.20 | 1,138,732 |
| 2023-07-10 | $44.11 | $44.89 | $44.08 | $44.54 | $44.54 | 863,112 |
| 2023-07-07 | $43.47 | $44.79 | $43.39 | $44.41 | $44.41 | 1,103,666 |
| 2023-07-06 | $43.36 | $43.75 | $42.86 | $43.42 | $43.42 | 1,099,620 |
| 2023-07-05 | $43.80 | $44.08 | $43.25 | $43.95 | $43.95 | 1,656,552 |
| 2023-07-03 | $44.85 | $44.97 | $44.10 | $44.33 | $44.33 | 950,487 |
| 2023-06-30 | $44.87 | $45.28 | $44.36 | $44.99 | $44.99 | 1,158,975 |
| 2023-06-29 | $44.51 | $44.88 | $44.36 | $44.46 | $44.46 | 712,824 |
| 2023-06-28 | $44.44 | $44.66 | $44.17 | $44.43 | $44.43 | 751,540 |
| 2023-06-27 | $44.04 | $44.75 | $43.60 | $44.49 | $44.49 | 917,721 |
| 2023-06-26 | $43.31 | $43.95 | $43.24 | $43.63 | $43.63 | 793,000 |
| 2023-06-23 | $43.26 | $43.42 | $42.75 | $43.12 | $43.12 | 963,634 |
| 2023-06-22 | $44.15 | $44.15 | $43.60 | $43.81 | $43.81 | 760,177 |
| 2023-06-21 | $44.60 | $45.02 | $44.16 | $44.54 | $44.54 | 636,470 |
| 2023-06-20 | $44.91 | $45.02 | $44.49 | $44.87 | $44.87 | 683,541 |
| 2023-06-16 | $45.11 | $45.58 | $44.97 | $45.34 | $45.34 | 1,662,355 |
| 2023-06-15 | $44.64 | $45.17 | $44.51 | $45.01 | $45.01 | 689,997 |
| 2023-06-14 | $44.98 | $45.46 | $44.41 | $44.55 | $44.55 | 999,088 |
| 2023-06-13 | $44.78 | $45.09 | $44.52 | $44.83 | $44.83 | 824,172 |
| 2023-06-12 | $43.97 | $44.65 | $43.62 | $44.29 | $44.29 | 758,254 |
| 2023-06-09 | $43.89 | $44.31 | $43.51 | $43.82 | $43.82 | 775,830 |
| 2023-06-08 | $44.57 | $44.75 | $43.73 | $43.84 | $43.84 | 885,509 |
| 2023-06-07 | $43.85 | $44.77 | $43.84 | $44.57 | $44.57 | 620,180 |
| 2023-06-06 | $42.72 | $44.00 | $42.72 | $43.88 | $43.88 | 565,535 |
| 2023-06-05 | $42.86 | $42.86 | $41.87 | $42.72 | $42.72 | 937,697 |
| 2023-06-02 | $42.52 | $43.24 | $42.11 | $42.94 | $42.94 | 726,911 |
| 2023-06-01 | $41.52 | $42.02 | $41.11 | $41.83 | $41.83 | 952,970 |
| 2023-05-31 | $41.76 | $42.24 | $40.96 | $41.52 | $41.52 | 2,220,479 |
| 2023-05-30 | $42.21 | $42.52 | $41.88 | $42.46 | $42.46 | 1,799,080 |
| 2023-05-26 | $40.71 | $41.98 | $40.71 | $41.97 | $41.97 | 725,452 |
| 2023-05-25 | $40.85 | $41.14 | $40.28 | $40.58 | $40.58 | 582,513 |
| 2023-05-24 | $40.90 | $40.99 | $40.28 | $40.64 | $40.64 | 711,882 |
| 2023-05-23 | $41.69 | $42.12 | $41.30 | $41.31 | $41.31 | 531,712 |
| 2023-05-22 | $41.50 | $42.11 | $41.46 | $41.91 | $41.91 | 600,312 |
| 2023-05-19 | $42.11 | $42.39 | $41.27 | $41.46 | $41.46 | 822,862 |
| 2023-05-18 | $41.02 | $41.77 | $40.96 | $41.74 | $41.74 | 603,115 |
| 2023-05-17 | $40.67 | $41.22 | $40.55 | $40.96 | $40.96 | 1,144,060 |
| 2023-05-16 | $40.65 | $40.76 | $40.13 | $40.29 | $40.29 | 597,272 |
| 2023-05-15 | $40.11 | $41.32 | $40.05 | $41.15 | $41.15 | 1,038,475 |
| 2023-05-12 | $40.54 | $40.64 | $39.87 | $40.14 | $40.14 | 596,314 |
| 2023-05-11 | $40.02 | $40.56 | $39.84 | $40.21 | $40.21 | 871,674 |
| 2023-05-10 | $41.35 | $41.35 | $39.71 | $40.33 | $40.33 | 1,084,949 |
| 2023-05-09 | $41.05 | $41.14 | $40.78 | $40.88 | $40.88 | 956,026 |
| 2023-05-08 | $41.88 | $41.88 | $41.33 | $41.46 | $41.34 | 1,575,984 |
| 2023-05-05 | $41.54 | $41.90 | $40.97 | $41.56 | $41.56 | 809,708 |
| 2023-05-04 | $41.67 | $41.95 | $40.37 | $40.76 | $40.76 | 1,389,091 |
| 2023-05-03 | $43.05 | $43.06 | $41.83 | $41.92 | $41.92 | 1,452,862 |
| 2023-05-02 | $43.02 | $43.13 | $42.06 | $42.86 | $42.86 | 937,698 |
| 2023-05-01 | $43.53 | $43.98 | $43.09 | $43.29 | $43.29 | 1,066,323 |
| 2023-04-28 | $43.03 | $43.75 | $42.75 | $43.45 | $43.45 | 1,351,842 |
| 2023-04-27 | $43.52 | $43.65 | $42.10 | $43.28 | $43.28 | 1,500,891 |
| 2023-04-26 | $43.82 | $44.18 | $43.08 | $43.22 | $43.22 | 1,923,635 |
| 2023-04-25 | $46.41 | $46.41 | $43.93 | $44.14 | $44.14 | 3,031,157 |
| 2023-04-24 | $47.62 | $48.10 | $47.56 | $47.87 | $47.87 | 1,420,745 |
| 2023-04-21 | $47.91 | $48.15 | $47.53 | $47.81 | $47.81 | 809,051 |
| 2023-04-20 | $47.61 | $48.06 | $46.92 | $48.00 | $48.00 | 1,227,421 |
| 2023-04-19 | $47.47 | $48.17 | $47.26 | $48.02 | $48.02 | 1,305,297 |
| 2023-04-18 | $47.70 | $48.11 | $47.15 | $47.54 | $47.54 | 1,164,977 |
| 2023-04-17 | $47.33 | $47.48 | $47.17 | $47.34 | $47.34 | 1,277,519 |
| 2023-04-14 | $47.24 | $48.11 | $47.16 | $47.34 | $47.34 | 754,560 |
| 2023-04-13 | $47.09 | $47.51 | $46.38 | $47.22 | $47.22 | 923,336 |
| 2023-04-12 | $47.56 | $47.67 | $46.66 | $46.75 | $46.75 | 650,282 |
| 2023-04-11 | $47.09 | $47.35 | $46.90 | $47.00 | $47.00 | 685,016 |
| 2023-04-10 | $45.68 | $46.74 | $45.52 | $46.70 | $46.70 | 618,094 |
| 2023-04-06 | $46.30 | $46.30 | $45.60 | $45.78 | $45.78 | 581,446 |
| 2023-04-05 | $47.39 | $47.39 | $46.13 | $46.41 | $46.41 | 1,090,055 |
| 2023-04-04 | $49.41 | $49.54 | $47.23 | $47.56 | $47.56 | 864,817 |
| 2023-04-03 | $49.86 | $50.11 | $49.02 | $49.41 | $49.41 | 871,938 |
| 2023-03-31 | $49.43 | $50.07 | $49.20 | $50.02 | $50.02 | 688,420 |
| 2023-03-30 | $49.39 | $49.57 | $48.90 | $49.05 | $49.05 | 691,199 |
| 2023-03-29 | $48.15 | $48.81 | $48.08 | $48.76 | $48.76 | 721,574 |
| 2023-03-28 | $47.11 | $47.65 | $46.92 | $47.59 | $47.59 | 770,263 |
| 2023-03-27 | $47.71 | $48.13 | $46.96 | $47.16 | $47.16 | 1,001,450 |
| 2023-03-24 | $46.24 | $46.90 | $45.67 | $46.83 | $46.83 | 930,431 |
| 2023-03-23 | $47.14 | $48.05 | $46.12 | $46.81 | $46.81 | 984,764 |
| 2023-03-22 | $47.77 | $48.26 | $46.82 | $46.86 | $46.86 | 839,716 |
| 2023-03-21 | $47.33 | $47.95 | $47.33 | $47.79 | $47.79 | 848,460 |
| 2023-03-20 | $46.06 | $46.83 | $46.06 | $46.46 | $46.46 | 733,214 |
| 2023-03-17 | $46.76 | $46.81 | $45.41 | $45.63 | $45.63 | 1,046,174 |
| 2023-03-16 | $45.75 | $47.10 | $45.64 | $46.96 | $46.96 | 945,077 |
| 2023-03-15 | $47.00 | $47.22 | $45.40 | $46.41 | $46.41 | 960,171 |
| 2023-03-14 | $48.40 | $49.20 | $48.03 | $48.40 | $48.40 | 986,740 |
| 2023-03-13 | $47.59 | $47.76 | $46.74 | $47.16 | $47.16 | 725,523 |
| 2023-03-10 | $49.89 | $50.03 | $48.13 | $48.41 | $48.41 | 838,714 |
| 2023-03-09 | $51.29 | $51.62 | $49.79 | $49.83 | $49.83 | 765,066 |
| 2023-03-08 | $50.49 | $51.16 | $50.37 | $51.12 | $51.12 | 617,894 |
| 2023-03-07 | $51.13 | $51.17 | $50.44 | $50.52 | $50.52 | 686,397 |
| 2023-03-06 | $51.81 | $52.05 | $50.97 | $51.07 | $51.07 | 786,972 |
| 2023-03-03 | $51.42 | $51.72 | $51.16 | $51.65 | $51.65 | 602,872 |
| 2023-03-02 | $50.07 | $51.12 | $49.82 | $51.02 | $51.02 | 617,841 |
| 2023-03-01 | $50.71 | $51.40 | $50.54 | $50.77 | $50.77 | 882,306 |
| 2023-02-28 | $50.24 | $50.98 | $50.19 | $50.58 | $50.58 | 706,148 |
| 2023-02-27 | $50.75 | $51.28 | $50.05 | $50.13 | $50.13 | 486,621 |
| 2023-02-24 | $49.70 | $50.17 | $49.39 | $50.04 | $50.04 | 475,530 |
| 2023-02-23 | $51.08 | $51.32 | $49.87 | $50.55 | $50.55 | 444,028 |
| 2023-02-22 | $51.17 | $51.43 | $50.08 | $50.21 | $50.21 | 765,325 |
| 2023-02-21 | $51.61 | $51.75 | $50.73 | $51.03 | $51.03 | 790,099 |
| 2023-02-17 | $52.34 | $52.37 | $51.84 | $52.17 | $52.17 | 536,423 |
| 2023-02-16 | $51.92 | $52.74 | $51.65 | $52.38 | $52.38 | 847,263 |
| 2023-02-15 | $51.82 | $52.63 | $51.66 | $52.63 | $52.63 | 977,029 |
| 2023-02-14 | $51.43 | $52.41 | $51.16 | $52.37 | $52.37 | 664,400 |
| 2023-02-13 | $51.63 | $52.13 | $51.50 | $51.95 | $51.95 | 881,602 |
| 2023-02-10 | $51.33 | $51.60 | $50.85 | $51.52 | $51.52 | 1,337,650 |
| 2023-02-09 | $51.85 | $52.60 | $51.54 | $51.68 | $51.68 | 1,048,361 |
| 2023-02-08 | $52.56 | $53.17 | $52.16 | $52.26 | $52.26 | 935,989 |
| 2023-02-07 | $52.33 | $53.26 | $52.14 | $53.07 | $53.07 | 990,581 |
| 2023-02-06 | $52.68 | $53.00 | $52.45 | $52.63 | $52.52 | 707,659 |
| 2023-02-03 | $52.88 | $53.47 | $52.62 | $53.29 | $53.18 | 1,357,175 |
| 2023-02-02 | $53.48 | $54.34 | $53.14 | $53.87 | $53.76 | 1,498,156 |
| 2023-02-01 | $50.82 | $52.75 | $50.78 | $52.63 | $52.52 | 2,186,281 |
| 2023-01-31 | $47.90 | $50.95 | $47.62 | $50.85 | $50.74 | 2,843,492 |
| 2023-01-30 | $46.35 | $46.74 | $45.88 | $45.88 | $45.79 | 1,676,744 |
| 2023-01-27 | $46.13 | $47.03 | $45.98 | $46.79 | $46.69 | 1,239,670 |
| 2023-01-26 | $46.55 | $46.68 | $45.71 | $46.35 | $46.25 | 791,519 |
| 2023-01-25 | $45.89 | $46.18 | $45.19 | $46.18 | $46.08 | 816,658 |
| 2023-01-24 | $45.62 | $46.77 | $45.56 | $46.58 | $46.48 | 951,445 |
| 2023-01-23 | $45.15 | $46.37 | $45.01 | $46.34 | $46.24 | 1,299,934 |
| 2023-01-20 | $44.13 | $44.87 | $43.88 | $44.85 | $44.85 | 1,395,634 |
| 2023-01-19 | $44.45 | $44.62 | $43.60 | $43.68 | $43.68 | 854,056 |
| 2023-01-18 | $45.19 | $45.71 | $44.90 | $44.94 | $44.94 | 919,252 |
| 2023-01-17 | $45.22 | $45.46 | $44.77 | $44.84 | $44.84 | 670,549 |
| 2023-01-13 | $45.01 | $45.48 | $44.70 | $45.29 | $45.29 | 993,783 |
| 2023-01-12 | $44.67 | $45.51 | $44.25 | $45.42 | $45.42 | 1,476,431 |
| 2023-01-11 | $44.14 | $44.66 | $44.14 | $44.48 | $44.48 | 1,217,045 |
| 2023-01-10 | $43.60 | $44.15 | $43.49 | $44.11 | $44.11 | 930,431 |
| 2023-01-09 | $43.88 | $44.31 | $43.53 | $43.63 | $43.63 | 1,006,508 |
| 2023-01-06 | $42.36 | $43.48 | $42.36 | $43.34 | $43.34 | 949,392 |
| 2023-01-05 | $41.13 | $42.11 | $41.00 | $41.89 | $41.89 | 1,125,201 |
| 2023-01-04 | $41.23 | $41.89 | $40.88 | $41.51 | $41.51 | 977,911 |
| 2023-01-03 | $40.92 | $41.14 | $40.25 | $40.61 | $40.61 | 1,508,075 |
| 2022-12-30 | $40.07 | $40.45 | $39.95 | $40.38 | $40.38 | 558,353 |
| 2022-12-29 | $39.42 | $40.46 | $39.29 | $40.45 | $40.45 | 938,266 |
| 2022-12-28 | $39.80 | $39.99 | $38.98 | $39.10 | $39.10 | 840,947 |
| 2022-12-27 | $39.80 | $40.30 | $39.39 | $39.71 | $39.71 | 1,737,412 |
| 2022-12-23 | $39.75 | $40.01 | $39.45 | $39.77 | $39.77 | 1,084,574 |
| 2022-12-22 | $40.34 | $40.34 | $39.29 | $39.87 | $39.87 | 1,510,127 |
| 2022-12-21 | $40.86 | $41.40 | $40.69 | $40.89 | $40.89 | 748,480 |
| 2022-12-20 | $40.44 | $40.88 | $40.16 | $40.52 | $40.52 | 799,234 |
| 2022-12-19 | $40.94 | $41.12 | $39.98 | $40.44 | $40.44 | 2,333,894 |
| 2022-12-16 | $41.26 | $41.75 | $40.21 | $40.95 | $40.95 | 3,657,854 |
| 2022-12-15 | $42.28 | $42.52 | $41.27 | $41.70 | $41.70 | 2,559,313 |
| 2022-12-14 | $43.82 | $44.39 | $42.82 | $42.94 | $42.94 | 3,946,228 |
| 2022-12-13 | $45.33 | $45.52 | $43.82 | $43.96 | $43.96 | 1,705,637 |
| 2022-12-12 | $43.53 | $43.91 | $42.92 | $43.79 | $43.79 | 1,054,710 |
| 2022-12-09 | $43.58 | $44.00 | $43.32 | $43.46 | $43.46 | 1,213,904 |
| 2022-12-08 | $44.00 | $44.11 | $43.46 | $43.75 | $43.75 | 1,137,676 |
| 2022-12-07 | $43.73 | $43.93 | $43.29 | $43.77 | $43.77 | 1,178,361 |
| 2022-12-06 | $44.74 | $45.00 | $43.35 | $43.95 | $43.95 | 852,151 |
| 2022-12-05 | $44.77 | $45.20 | $44.37 | $44.59 | $44.59 | 877,619 |
| 2022-12-02 | $44.77 | $45.42 | $44.61 | $45.22 | $45.22 | 663,798 |
| 2022-12-01 | $45.25 | $45.80 | $44.91 | $45.57 | $45.57 | 990,414 |
| 2022-11-30 | $44.10 | $45.12 | $43.42 | $45.10 | $45.10 | 1,956,978 |
| 2022-11-29 | $43.56 | $44.38 | $43.56 | $44.00 | $44.00 | 984,510 |
| 2022-11-28 | $44.63 | $44.95 | $43.10 | $43.47 | $43.47 | 1,494,052 |
| 2022-11-25 | $44.93 | $45.70 | $44.93 | $45.26 | $45.26 | 575,823 |
| 2022-11-23 | $44.98 | $45.47 | $44.65 | $45.03 | $45.03 | 771,910 |
| 2022-11-22 | $44.61 | $45.19 | $43.86 | $45.09 | $45.09 | 1,184,761 |
| 2022-11-21 | $43.77 | $44.39 | $43.62 | $43.75 | $43.75 | 678,829 |
| 2022-11-18 | $44.10 | $44.49 | $43.24 | $44.03 | $44.03 | 986,027 |
| 2022-11-17 | $42.85 | $43.35 | $42.39 | $43.21 | $43.21 | 902,704 |
| 2022-11-16 | $44.71 | $45.02 | $43.37 | $43.61 | $43.61 | 1,780,605 |
| 2022-11-15 | $45.67 | $45.86 | $44.44 | $45.08 | $45.08 | 1,174,800 |
| 2022-11-14 | $44.88 | $45.33 | $44.43 | $44.67 | $44.67 | 1,371,162 |
| 2022-11-11 | $44.20 | $45.89 | $44.20 | $45.33 | $45.33 | 1,255,124 |
| 2022-11-10 | $42.86 | $44.21 | $42.86 | $44.14 | $44.14 | 1,312,112 |
| 2022-11-09 | $41.08 | $41.75 | $40.92 | $41.03 | $41.03 | 989,977 |
| 2022-11-08 | $41.39 | $41.97 | $40.84 | $41.42 | $41.42 | 1,770,750 |
| 2022-11-07 | $41.14 | $41.34 | $40.54 | $41.31 | $41.20 | 839,458 |
| 2022-11-04 | $39.42 | $40.93 | $39.34 | $40.71 | $40.60 | 1,071,406 |
| 2022-11-03 | $38.49 | $39.31 | $37.68 | $38.70 | $38.60 | 1,102,583 |
| 2022-11-02 | $40.20 | $40.53 | $39.13 | $39.13 | $39.03 | 1,094,423 |
| 2022-11-01 | $40.66 | $40.93 | $40.05 | $40.54 | $40.54 | 720,064 |
| 2022-10-31 | $40.23 | $40.41 | $39.24 | $40.21 | $40.21 | 1,630,828 |
| 2022-10-28 | $39.67 | $40.39 | $38.99 | $40.31 | $40.31 | 953,142 |
| 2022-10-27 | $39.64 | $40.00 | $39.20 | $39.66 | $39.66 | 1,897,061 |
| 2022-10-26 | $39.17 | $40.16 | $38.38 | $39.06 | $39.06 | 2,671,953 |
| 2022-10-25 | $40.05 | $41.00 | $38.62 | $39.46 | $39.46 | 3,891,822 |
| 2022-10-24 | $42.00 | $42.21 | $41.06 | $41.62 | $41.62 | 1,680,741 |
| 2022-10-21 | $40.68 | $41.90 | $40.31 | $41.69 | $41.69 | 1,950,039 |
| 2022-10-20 | $40.33 | $41.07 | $39.92 | $40.49 | $40.49 | 1,437,289 |
| 2022-10-19 | $39.66 | $40.30 | $39.59 | $40.17 | $40.17 | 1,305,039 |
| 2022-10-18 | $40.76 | $41.30 | $39.90 | $40.34 | $40.34 | 1,553,585 |
| 2022-10-17 | $38.86 | $40.01 | $38.84 | $39.70 | $39.70 | 1,088,096 |
| 2022-10-14 | $39.72 | $39.95 | $37.85 | $37.92 | $37.92 | 1,013,520 |
| 2022-10-13 | $37.05 | $39.64 | $36.64 | $39.38 | $39.38 | 1,628,647 |
| 2022-10-12 | $38.16 | $38.29 | $37.68 | $37.99 | $37.99 | 1,456,483 |
| 2022-10-11 | $39.13 | $39.33 | $37.82 | $38.18 | $38.18 | 2,468,551 |
| 2022-10-10 | $39.82 | $39.86 | $38.96 | $39.27 | $39.27 | 1,529,895 |
| 2022-10-07 | $40.28 | $40.36 | $39.32 | $39.39 | $39.39 | 1,362,047 |
| 2022-10-06 | $40.40 | $41.02 | $40.34 | $40.77 | $40.77 | 1,030,831 |
| 2022-10-05 | $39.29 | $40.79 | $39.20 | $40.55 | $40.55 | 1,130,303 |
| 2022-10-04 | $39.48 | $40.20 | $39.38 | $40.16 | $40.16 | 2,078,352 |
| 2022-10-03 | $37.85 | $38.87 | $37.36 | $38.49 | $38.49 | 1,883,211 |
| 2022-09-30 | $37.76 | $38.22 | $37.15 | $37.28 | $37.28 | 2,329,916 |
| 2022-09-29 | $38.06 | $38.20 | $37.07 | $37.71 | $37.71 | 2,060,397 |
| 2022-09-28 | $37.69 | $38.98 | $37.48 | $38.73 | $38.73 | 1,756,146 |
| 2022-09-27 | $38.17 | $38.32 | $36.94 | $37.52 | $37.52 | 1,715,658 |
| 2022-09-26 | $37.71 | $39.02 | $37.48 | $37.52 | $37.52 | 2,441,246 |
| 2022-09-23 | $37.95 | $38.24 | $37.09 | $37.65 | $37.65 | 2,637,327 |
| 2022-09-22 | $39.76 | $39.96 | $38.46 | $38.54 | $38.54 | 1,584,793 |
| 2022-09-21 | $40.92 | $41.41 | $39.87 | $39.88 | $39.88 | 1,366,262 |
| 2022-09-20 | $40.64 | $40.80 | $40.22 | $40.64 | $40.64 | 1,328,193 |
| 2022-09-19 | $39.70 | $41.21 | $39.60 | $40.90 | $40.90 | 1,892,948 |
| 2022-09-16 | $39.78 | $40.20 | $39.08 | $40.05 | $40.05 | 2,012,030 |
| 2022-09-15 | $40.89 | $41.64 | $40.11 | $40.47 | $40.47 | 1,282,945 |
| 2022-09-14 | $41.22 | $41.33 | $40.58 | $41.08 | $41.08 | 1,665,448 |
| 2022-09-13 | $41.80 | $42.29 | $41.16 | $41.36 | $41.36 | 2,611,158 |
| 2022-09-12 | $42.24 | $43.32 | $41.92 | $43.27 | $43.27 | 2,097,780 |
| 2022-09-09 | $41.43 | $42.21 | $41.33 | $41.92 | $41.92 | 1,260,905 |
| 2022-09-08 | $40.24 | $41.10 | $39.93 | $41.06 | $41.06 | 891,851 |
| 2022-09-07 | $39.42 | $40.80 | $39.30 | $40.65 | $40.65 | 939,913 |
| 2022-09-06 | $40.11 | $40.11 | $39.25 | $39.44 | $39.44 | 990,715 |
| 2022-09-02 | $40.96 | $41.03 | $39.61 | $39.82 | $39.82 | 1,132,110 |
| 2022-09-01 | $39.80 | $40.12 | $39.10 | $40.11 | $40.11 | 974,604 |
| 2022-08-31 | $40.90 | $40.90 | $40.10 | $40.28 | $40.28 | 1,054,138 |
| 2022-08-30 | $41.57 | $41.57 | $40.44 | $40.65 | $40.65 | 762,305 |
| 2022-08-29 | $40.81 | $41.48 | $40.50 | $41.09 | $41.09 | 673,539 |
| 2022-08-26 | $43.14 | $43.42 | $41.17 | $41.18 | $41.18 | 1,077,209 |
| 2022-08-25 | $42.05 | $43.27 | $41.93 | $43.05 | $43.05 | 870,162 |
| 2022-08-24 | $42.35 | $42.47 | $41.78 | $41.86 | $41.86 | 715,623 |
| 2022-08-23 | $42.42 | $43.00 | $42.13 | $42.25 | $42.25 | 765,526 |
| 2022-08-22 | $43.06 | $43.11 | $42.35 | $42.41 | $42.41 | 1,282,894 |
| 2022-08-19 | $44.87 | $44.96 | $43.83 | $43.92 | $43.92 | 857,199 |
| 2022-08-18 | $44.84 | $45.57 | $44.79 | $45.27 | $45.27 | 1,727,422 |
| 2022-08-17 | $44.88 | $45.06 | $44.44 | $44.84 | $44.84 | 1,014,912 |
| 2022-08-16 | $45.15 | $45.93 | $44.91 | $45.56 | $45.56 | 1,698,909 |
| 2022-08-15 | $45.27 | $46.06 | $45.27 | $45.54 | $45.54 | 1,178,713 |
| 2022-08-12 | $45.42 | $45.86 | $45.09 | $45.67 | $45.67 | 1,075,421 |
| 2022-08-11 | $45.37 | $45.68 | $44.92 | $45.03 | $45.03 | 1,651,396 |
| 2022-08-10 | $44.63 | $45.18 | $44.35 | $44.86 | $44.86 | 915,107 |
| 2022-08-09 | $44.67 | $44.67 | $43.33 | $43.51 | $43.51 | 1,059,461 |
| 2022-08-08 | $45.72 | $46.00 | $44.94 | $45.00 | $44.89 | 1,095,040 |
| 2022-08-05 | $45.38 | $45.62 | $44.51 | $45.27 | $45.16 | 1,679,969 |
| 2022-08-04 | $45.84 | $46.38 | $45.49 | $45.82 | $45.70 | 1,355,987 |
| 2022-08-03 | $44.69 | $45.78 | $44.33 | $45.73 | $45.61 | 1,036,377 |
| 2022-08-02 | $44.13 | $44.92 | $44.13 | $44.15 | $44.04 | 823,640 |
| 2022-08-01 | $44.10 | $45.00 | $43.90 | $44.51 | $44.40 | 1,241,199 |
| 2022-07-29 | $44.32 | $44.70 | $43.81 | $44.47 | $44.36 | 1,323,901 |
| 2022-07-28 | $44.11 | $44.80 | $43.57 | $44.48 | $44.37 | 1,286,919 |
| 2022-07-27 | $41.46 | $43.89 | $41.32 | $43.63 | $43.52 | 1,975,162 |
| 2022-07-26 | $41.00 | $41.81 | $40.78 | $41.51 | $41.41 | 2,614,909 |
| 2022-07-25 | $44.20 | $44.92 | $43.60 | $43.96 | $43.85 | 1,974,324 |
| 2022-07-22 | $44.41 | $44.77 | $43.99 | $44.29 | $44.18 | 1,089,447 |
| 2022-07-21 | $43.52 | $44.34 | $43.39 | $44.28 | $44.17 | 868,889 |
| 2022-07-20 | $42.79 | $43.67 | $42.53 | $43.48 | $43.37 | 837,786 |
| 2022-07-19 | $40.98 | $42.76 | $40.86 | $42.72 | $42.61 | 1,211,274 |
| 2022-07-18 | $41.27 | $41.41 | $40.03 | $40.16 | $40.06 | 1,421,186 |
| 2022-07-15 | $40.10 | $40.71 | $39.35 | $40.69 | $40.59 | 1,048,680 |
| 2022-07-14 | $39.14 | $39.34 | $38.31 | $39.18 | $39.08 | 1,398,789 |
| 2022-07-13 | $39.62 | $40.10 | $39.04 | $39.99 | $39.89 | 1,736,874 |
| 2022-07-12 | $40.09 | $41.10 | $40.05 | $40.32 | $40.22 | 1,660,814 |
| 2022-07-11 | $41.20 | $41.61 | $40.43 | $40.48 | $40.38 | 1,520,414 |
| 2022-07-08 | $41.92 | $42.29 | $41.39 | $41.57 | $41.47 | 1,166,665 |
| 2022-07-07 | $40.61 | $42.25 | $40.60 | $42.07 | $41.96 | 898,591 |
| 2022-07-06 | $40.31 | $40.63 | $39.58 | $40.25 | $40.15 | 1,500,022 |
| 2022-07-05 | $39.87 | $40.41 | $39.03 | $40.36 | $40.26 | 1,602,100 |
| 2022-07-01 | $41.09 | $41.73 | $40.25 | $40.59 | $40.49 | 1,882,693 |
| 2022-06-30 | $41.05 | $41.89 | $40.55 | $41.31 | $41.21 | 1,175,055 |
| 2022-06-29 | $42.45 | $42.48 | $41.39 | $41.83 | $41.72 | 702,356 |
| 2022-06-28 | $44.05 | $44.31 | $42.59 | $42.65 | $42.54 | 970,365 |
| 2022-06-27 | $43.48 | $43.68 | $42.91 | $43.51 | $43.40 | 928,979 |
| 2022-06-24 | $42.50 | $43.48 | $42.11 | $43.19 | $43.08 | 1,269,203 |
| 2022-06-23 | $42.16 | $42.59 | $40.82 | $42.01 | $41.90 | 1,172,377 |
| 2022-06-22 | $42.31 | $43.18 | $41.76 | $42.38 | $42.27 | 1,001,279 |
| 2022-06-21 | $42.42 | $42.71 | $41.73 | $42.39 | $42.28 | 1,136,437 |
| 2022-06-17 | $41.13 | $41.64 | $40.23 | $41.28 | $41.18 | 1,766,331 |
| 2022-06-16 | $43.05 | $43.31 | $40.91 | $41.14 | $41.04 | 1,133,211 |
| 2022-06-15 | $44.02 | $44.73 | $43.65 | $44.23 | $44.12 | 533,587 |
| 2022-06-14 | $44.36 | $44.49 | $43.13 | $43.54 | $43.43 | 597,659 |
| 2022-06-13 | $44.61 | $45.04 | $43.99 | $44.12 | $44.01 | 908,118 |
| 2022-06-10 | $46.43 | $46.92 | $45.93 | $46.01 | $45.89 | 661,176 |
| 2022-06-09 | $48.01 | $48.51 | $47.76 | $47.77 | $47.65 | 636,582 |
| 2022-06-08 | $49.00 | $49.17 | $48.30 | $48.47 | $48.35 | 461,230 |
| 2022-06-07 | $48.16 | $49.18 | $47.99 | $49.15 | $49.03 | 584,844 |
| 2022-06-06 | $48.93 | $49.63 | $48.42 | $48.66 | $48.54 | 653,941 |
| 2022-06-03 | $48.62 | $48.88 | $47.72 | $48.22 | $48.10 | 868,077 |
| 2022-06-02 | $47.96 | $49.43 | $47.47 | $49.34 | $49.22 | 764,295 |
| 2022-06-01 | $48.12 | $48.37 | $46.84 | $47.48 | $47.36 | 875,738 |
| 2022-05-31 | $47.12 | $48.48 | $46.56 | $48.03 | $47.91 | 1,246,985 |
| 2022-05-27 | $46.39 | $47.35 | $46.39 | $47.34 | $47.22 | 717,837 |
| 2022-05-26 | $45.40 | $46.64 | $45.29 | $46.30 | $46.18 | 767,055 |
| 2022-05-25 | $44.93 | $45.61 | $44.39 | $44.88 | $44.77 | 940,241 |
| 2022-05-24 | $45.24 | $45.68 | $44.63 | $45.19 | $45.08 | 1,338,516 |
| 2022-05-23 | $45.54 | $45.83 | $44.56 | $45.63 | $45.51 | 1,204,587 |
| 2022-05-20 | $45.29 | $45.54 | $43.82 | $44.94 | $44.83 | 1,839,449 |
| 2022-05-19 | $43.73 | $45.19 | $43.45 | $44.46 | $44.35 | 826,568 |
| 2022-05-18 | $45.57 | $45.77 | $43.88 | $44.03 | $43.92 | 732,589 |
| 2022-05-17 | $44.98 | $46.21 | $44.92 | $46.06 | $45.94 | 927,956 |
| 2022-05-16 | $45.03 | $45.09 | $43.92 | $44.25 | $44.14 | 613,273 |
| 2022-05-13 | $44.76 | $45.56 | $44.49 | $45.08 | $44.97 | 878,031 |
| 2022-05-12 | $42.75 | $44.21 | $42.67 | $44.21 | $44.10 | 1,404,937 |
| 2022-05-11 | $44.34 | $44.95 | $42.75 | $42.88 | $42.77 | 916,530 |
| 2022-05-10 | $45.24 | $45.47 | $43.46 | $44.29 | $44.18 | 934,980 |
| 2022-05-09 | $44.99 | $45.74 | $44.30 | $44.52 | $44.30 | 1,026,239 |
| 2022-05-06 | $46.24 | $46.34 | $45.14 | $45.75 | $45.52 | 1,294,420 |
| 2022-05-05 | $47.15 | $47.49 | $45.92 | $46.44 | $46.21 | 952,145 |
| 2022-05-04 | $46.58 | $48.17 | $45.90 | $48.00 | $47.76 | 818,063 |
| 2022-05-03 | $46.00 | $47.16 | $45.95 | $46.94 | $46.71 | 1,162,070 |
| 2022-05-02 | $45.38 | $46.14 | $44.74 | $46.08 | $45.85 | 1,195,544 |
| 2022-04-29 | $46.24 | $47.17 | $45.24 | $45.41 | $45.18 | 1,439,463 |
| 2022-04-28 | $44.45 | $46.55 | $44.28 | $46.38 | $46.15 | 1,420,479 |
| 2022-04-27 | $45.17 | $45.96 | $43.61 | $44.36 | $44.14 | 4,057,006 |
| 2022-04-26 | $48.33 | $48.62 | $45.34 | $45.49 | $45.26 | 3,115,525 |
| 2022-04-25 | $48.01 | $48.80 | $47.43 | $48.73 | $48.49 | 2,129,144 |
| 2022-04-22 | $49.11 | $49.35 | $48.09 | $48.59 | $48.35 | 2,142,716 |
| 2022-04-21 | $50.16 | $50.38 | $48.98 | $49.36 | $49.11 | 3,781,262 |
| 2022-04-20 | $48.71 | $49.85 | $48.62 | $49.39 | $49.14 | 1,435,356 |
| 2022-04-19 | $47.24 | $48.42 | $47.20 | $48.24 | $48.00 | 802,368 |
| 2022-04-18 | $47.04 | $47.54 | $46.75 | $46.97 | $46.74 | 1,492,317 |
| 2022-04-14 | $48.26 | $48.81 | $47.34 | $47.39 | $47.15 | 1,675,867 |
| 2022-04-13 | $47.92 | $48.35 | $47.81 | $48.15 | $47.91 | 917,119 |
| 2022-04-12 | $48.37 | $49.14 | $47.67 | $47.90 | $47.66 | 1,461,987 |
| 2022-04-11 | $47.27 | $48.74 | $47.23 | $48.16 | $47.92 | 1,646,771 |
| 2022-04-08 | $48.09 | $48.55 | $47.57 | $47.77 | $47.53 | 1,059,148 |
| 2022-04-07 | $48.33 | $48.57 | $47.18 | $48.25 | $48.01 | 3,253,264 |
| 2022-04-06 | $48.65 | $48.80 | $48.00 | $48.59 | $48.35 | 1,570,286 |
| 2022-04-05 | $50.64 | $51.12 | $49.18 | $49.34 | $49.09 | 1,299,189 |
| 2022-04-04 | $50.41 | $51.27 | $50.40 | $51.00 | $50.75 | 887,929 |
| 2022-04-01 | $51.60 | $51.71 | $50.17 | $50.56 | $50.31 | 1,117,346 |
| 2022-03-31 | $51.64 | $52.01 | $50.85 | $50.85 | $50.60 | 1,773,404 |
| 2022-03-30 | $52.75 | $53.40 | $51.93 | $52.01 | $51.75 | 1,357,147 |
| 2022-03-29 | $51.81 | $53.15 | $51.15 | $53.14 | $52.87 | 3,356,710 |
| 2022-03-28 | $50.96 | $51.00 | $49.95 | $50.65 | $50.40 | 2,009,341 |
| 2022-03-25 | $51.11 | $51.27 | $50.67 | $51.17 | $50.91 | 1,913,670 |
| 2022-03-24 | $51.31 | $51.31 | $50.66 | $51.10 | $50.84 | 2,543,097 |
| 2022-03-23 | $52.22 | $52.22 | $50.80 | $50.96 | $50.71 | 2,301,392 |
| 2022-03-22 | $53.20 | $53.22 | $52.44 | $52.70 | $52.44 | 3,253,204 |
| 2022-03-21 | $53.26 | $53.42 | $52.25 | $52.70 | $52.44 | 1,944,070 |
| 2022-03-18 | $53.91 | $54.28 | $53.38 | $53.45 | $53.18 | 2,529,423 |
| 2022-03-17 | $53.10 | $54.15 | $52.77 | $54.15 | $53.88 | 885,987 |
| 2022-03-16 | $52.75 | $54.36 | $52.46 | $53.24 | $52.97 | 1,628,329 |
| 2022-03-15 | $52.02 | $52.42 | $51.19 | $52.24 | $51.98 | 1,750,919 |
| 2022-03-14 | $52.79 | $52.84 | $51.26 | $51.85 | $51.59 | 1,167,518 |
| 2022-03-11 | $53.37 | $53.82 | $52.44 | $52.44 | $52.18 | 828,306 |
| 2022-03-10 | $52.93 | $53.55 | $52.11 | $53.12 | $52.85 | 1,578,150 |
| 2022-03-09 | $56.50 | $57.12 | $53.16 | $53.69 | $53.42 | 2,705,484 |
| 2022-03-08 | $53.78 | $56.08 | $53.46 | $55.13 | $54.85 | 3,225,390 |
| 2022-03-07 | $55.45 | $55.84 | $53.31 | $53.38 | $53.11 | 5,383,946 |
| 2022-03-04 | $56.40 | $56.86 | $55.06 | $55.50 | $55.22 | 4,169,944 |
| 2022-03-03 | $58.06 | $58.34 | $56.86 | $57.32 | $57.03 | 1,279,539 |
| 2022-03-02 | $57.19 | $58.00 | $56.86 | $57.76 | $57.47 | 1,064,211 |
| 2022-03-01 | $57.64 | $57.89 | $56.42 | $56.83 | $56.55 | 3,768,582 |
| 2022-02-28 | $57.97 | $58.79 | $57.76 | $57.91 | $57.62 | 1,470,543 |
| 2022-02-25 | $57.29 | $59.01 | $57.15 | $58.94 | $58.65 | 648,499 |
| 2022-02-24 | $54.88 | $57.71 | $54.71 | $57.41 | $57.12 | 1,469,094 |
| 2022-02-23 | $57.13 | $57.39 | $56.48 | $56.60 | $56.32 | 1,523,802 |
| 2022-02-22 | $56.74 | $57.52 | $56.26 | $56.89 | $56.61 | 1,239,898 |
| 2022-02-18 | $57.46 | $58.38 | $56.91 | $57.15 | $56.86 | 969,864 |
| 2022-02-17 | $58.70 | $59.17 | $57.48 | $57.68 | $57.39 | 904,157 |
| 2022-02-16 | $58.09 | $59.53 | $57.99 | $59.18 | $58.88 | 773,719 |
| 2022-02-15 | $57.45 | $58.66 | $57.13 | $58.60 | $58.31 | 851,677 |
| 2022-02-14 | $56.96 | $57.50 | $56.00 | $56.72 | $56.44 | 1,051,190 |
| 2022-02-11 | $57.17 | $57.42 | $55.35 | $55.96 | $55.68 | 1,541,253 |
| 2022-02-10 | $57.35 | $58.99 | $56.65 | $57.04 | $56.76 | 656,917 |
| 2022-02-09 | $57.49 | $58.39 | $56.95 | $58.30 | $58.01 | 1,476,616 |
| 2022-02-08 | $55.40 | $56.75 | $55.40 | $56.63 | $56.35 | 1,206,910 |
| 2022-02-07 | $55.12 | $56.26 | $55.10 | $55.60 | $55.32 | 1,424,901 |
| 2022-02-04 | $55.24 | $55.79 | $54.06 | $55.29 | $55.01 | 1,162,176 |
| 2022-02-03 | $56.29 | $57.52 | $55.51 | $55.52 | $55.24 | 1,268,085 |
| 2022-02-02 | $57.58 | $58.05 | $56.02 | $57.33 | $57.04 | 1,765,091 |
| 2022-02-01 | $56.70 | $57.57 | $54.87 | $57.27 | $56.98 | 1,986,519 |
| 2022-01-31 | $55.65 | $57.36 | $55.06 | $57.36 | $57.07 | 1,425,513 |
| 2022-01-28 | $54.80 | $55.78 | $53.74 | $55.75 | $55.47 | 1,225,074 |
| 2022-01-27 | $57.60 | $58.26 | $54.38 | $55.19 | $54.91 | 997,845 |
| 2022-01-26 | $59.17 | $59.17 | $56.45 | $57.04 | $56.76 | 1,396,739 |
| 2022-01-25 | $58.04 | $58.80 | $56.77 | $58.02 | $57.73 | 1,067,158 |
| 2022-01-24 | $57.63 | $59.20 | $55.79 | $58.97 | $58.68 | 1,675,055 |
| 2022-01-21 | $58.77 | $59.69 | $57.88 | $58.73 | $58.44 | 1,332,384 |
| 2022-01-20 | $60.92 | $61.34 | $58.45 | $58.62 | $58.33 | 956,417 |
| 2022-01-19 | $63.35 | $63.91 | $60.39 | $60.40 | $60.10 | 967,498 |
| 2022-01-18 | $62.65 | $63.06 | $62.04 | $62.57 | $62.26 | 877,961 |
| 2022-01-14 | $62.45 | $63.69 | $62.17 | $63.54 | $63.22 | 1,072,241 |
| 2022-01-13 | $64.63 | $65.46 | $63.90 | $64.08 | $63.76 | 803,635 |
| 2022-01-12 | $64.45 | $64.83 | $63.46 | $64.12 | $63.80 | 579,886 |
| 2022-01-11 | $62.62 | $64.19 | $62.56 | $64.09 | $63.77 | 622,843 |
| 2022-01-10 | $63.01 | $63.34 | $61.85 | $62.58 | $62.27 | 965,452 |
| 2022-01-07 | $63.89 | $64.62 | $62.88 | $62.91 | $62.60 | 1,025,101 |
| 2022-01-06 | $63.40 | $65.01 | $63.33 | $64.28 | $63.96 | 1,042,542 |
| 2022-01-05 | $64.90 | $65.58 | $63.77 | $63.79 | $63.47 | 1,218,492 |
| 2022-01-04 | $63.90 | $65.30 | $63.59 | $65.00 | $64.68 | 1,930,517 |
| 2022-01-03 | $62.48 | $63.42 | $62.05 | $62.94 | $62.63 | 1,958,140 |
| 2021-12-31 | $61.25 | $62.25 | $61.25 | $61.69 | $61.38 | 418,264 |
| 2021-12-30 | $61.50 | $62.39 | $61.17 | $61.37 | $61.06 | 1,325,949 |
| 2021-12-29 | $60.86 | $61.50 | $60.64 | $61.03 | $60.73 | 463,172 |
| 2021-12-28 | $60.44 | $61.09 | $60.28 | $60.86 | $60.56 | 373,286 |
| 2021-12-27 | $60.09 | $60.77 | $59.78 | $60.42 | $60.12 | 608,988 |
| 2021-12-23 | $58.49 | $60.03 | $58.40 | $59.84 | $59.54 | 717,979 |
| 2021-12-22 | $57.23 | $58.19 | $57.22 | $58.12 | $57.83 | 484,966 |
| 2021-12-21 | $57.21 | $57.64 | $56.86 | $57.51 | $57.22 | 582,981 |
| 2021-12-20 | $55.87 | $56.47 | $55.07 | $56.39 | $56.11 | 1,103,989 |
| 2021-12-17 | $57.48 | $57.84 | $55.93 | $57.19 | $56.90 | 1,910,971 |
| 2021-12-16 | $58.99 | $59.12 | $57.69 | $58.32 | $58.03 | 782,745 |
| 2021-12-15 | $57.68 | $58.30 | $56.83 | $58.28 | $57.99 | 651,304 |
| 2021-12-14 | $58.17 | $58.81 | $56.98 | $57.30 | $57.01 | 994,169 |
| 2021-12-13 | $59.88 | $60.21 | $59.24 | $59.36 | $59.06 | 1,204,554 |
| 2021-12-10 | $59.60 | $59.94 | $59.08 | $59.82 | $59.52 | 534,976 |
| 2021-12-09 | $59.50 | $60.14 | $59.12 | $59.15 | $58.85 | 516,974 |
| 2021-12-08 | $59.59 | $60.74 | $59.41 | $60.02 | $59.72 | 711,785 |
| 2021-12-07 | $58.62 | $60.19 | $58.50 | $59.51 | $59.21 | 694,316 |
| 2021-12-06 | $57.42 | $58.24 | $56.73 | $57.70 | $57.41 | 663,718 |
| 2021-12-03 | $57.63 | $57.85 | $56.15 | $56.79 | $56.51 | 520,542 |
| 2021-12-02 | $55.70 | $57.88 | $55.66 | $57.54 | $57.25 | 1,055,788 |
| 2021-12-01 | $57.05 | $57.66 | $55.23 | $55.27 | $54.99 | 1,229,679 |
| 2021-11-30 | $57.31 | $57.65 | $55.45 | $55.70 | $55.42 | 1,010,185 |
| 2021-11-29 | $58.20 | $58.89 | $57.20 | $57.90 | $57.61 | 814,104 |
| 2021-11-26 | $59.21 | $59.93 | $57.02 | $57.59 | $57.30 | 547,528 |
| 2021-11-24 | $60.48 | $61.22 | $60.29 | $61.12 | $60.81 | 521,462 |
| 2021-11-23 | $60.68 | $61.60 | $60.47 | $60.95 | $60.65 | 642,384 |
| 2021-11-22 | $60.43 | $61.30 | $60.07 | $60.75 | $60.45 | 657,840 |
| 2021-11-19 | $60.54 | $60.89 | $59.88 | $59.90 | $59.60 | 509,317 |
| 2021-11-18 | $61.44 | $61.44 | $60.42 | $60.84 | $60.54 | 505,190 |
| 2021-11-17 | $61.26 | $61.55 | $60.65 | $61.34 | $61.03 | 440,292 |
| 2021-11-16 | $60.87 | $61.86 | $60.67 | $61.33 | $61.02 | 690,589 |
| 2021-11-15 | $60.94 | $61.05 | $60.13 | $60.83 | $60.53 | 542,466 |
| 2021-11-12 | $60.00 | $60.81 | $59.99 | $60.77 | $60.47 | 699,520 |
| 2021-11-11 | $58.38 | $59.99 | $58.09 | $59.94 | $59.64 | 680,869 |
| 2021-11-10 | $58.50 | $59.10 | $58.11 | $58.14 | $57.85 | 472,040 |
| 2021-11-09 | $59.43 | $59.64 | $58.61 | $58.76 | $58.47 | 449,439 |
| 2021-11-08 | $60.33 | $60.52 | $59.33 | $59.44 | $59.14 | 647,110 |
| 2021-11-05 | $59.48 | $60.19 | $59.37 | $59.74 | $59.44 | 734,233 |
| 2021-11-04 | $58.54 | $59.16 | $57.97 | $58.84 | $58.55 | 945,868 |
| 2021-11-03 | $58.09 | $58.67 | $57.38 | $58.23 | $57.94 | 998,209 |
| 2021-11-02 | $56.50 | $58.67 | $56.39 | $58.25 | $57.96 | 1,462,172 |
| 2021-11-01 | $55.51 | $56.85 | $55.46 | $56.54 | $56.26 | 1,170,730 |
| 2021-10-29 | $54.88 | $55.36 | $54.58 | $55.10 | $54.82 | 770,302 |
| 2021-10-28 | $55.03 | $55.93 | $54.92 | $55.16 | $54.88 | 653,372 |
| 2021-10-27 | $55.85 | $56.25 | $54.70 | $54.77 | $54.50 | 1,213,900 |
| 2021-10-26 | $57.00 | $57.21 | $55.44 | $56.12 | $55.84 | 1,077,904 |
| 2021-10-25 | $56.45 | $57.35 | $56.21 | $56.70 | $56.42 | 1,348,901 |
| 2021-10-22 | $57.79 | $58.01 | $56.28 | $56.41 | $56.13 | 670,619 |
| 2021-10-21 | $56.57 | $57.60 | $56.57 | $57.48 | $57.19 | 944,932 |
| 2021-10-20 | $57.14 | $57.43 | $56.84 | $56.86 | $56.58 | 1,394,295 |
| 2021-10-19 | $57.47 | $57.54 | $56.85 | $57.00 | $56.72 | 535,981 |
| 2021-10-18 | $56.56 | $57.63 | $56.01 | $56.94 | $56.66 | 883,912 |
| 2021-10-15 | $58.55 | $58.85 | $58.17 | $58.37 | $58.08 | 1,400,216 |
| 2021-10-14 | $57.07 | $58.20 | $57.07 | $58.08 | $57.79 | 1,622,917 |
| 2021-10-13 | $56.89 | $57.25 | $56.15 | $56.57 | $56.29 | 541,016 |
| 2021-10-12 | $56.98 | $57.56 | $56.50 | $56.63 | $56.35 | 966,380 |
| 2021-10-11 | $56.83 | $57.34 | $56.58 | $56.68 | $56.40 | 594,004 |
| 2021-10-08 | $56.63 | $57.29 | $56.47 | $57.05 | $56.77 | 640,417 |
| 2021-10-07 | $55.86 | $56.81 | $55.85 | $56.48 | $56.20 | 693,009 |
| 2021-10-06 | $55.49 | $56.19 | $54.36 | $55.33 | $55.05 | 510,510 |
| 2021-10-05 | $55.72 | $56.51 | $55.47 | $56.11 | $55.83 | 1,053,976 |
| 2021-10-04 | $56.00 | $56.48 | $55.40 | $55.57 | $55.29 | 724,755 |
| 2021-10-01 | $55.00 | $56.28 | $54.83 | $56.08 | $55.80 | 1,078,456 |
| 2021-09-30 | $55.50 | $55.98 | $54.72 | $54.72 | $54.45 | 929,725 |
| 2021-09-29 | $56.33 | $56.41 | $55.16 | $55.43 | $55.15 | 568,224 |
| 2021-09-28 | $57.50 | $58.08 | $55.98 | $56.06 | $55.78 | 749,498 |
| 2021-09-27 | $56.82 | $58.15 | $56.78 | $57.85 | $57.56 | 654,504 |
| 2021-09-24 | $56.04 | $57.31 | $55.97 | $57.03 | $56.75 | 522,894 |
| 2021-09-23 | $55.82 | $57.02 | $55.68 | $56.46 | $56.18 | 544,835 |
| 2021-09-22 | $55.13 | $56.02 | $54.98 | $55.40 | $55.12 | 703,921 |
| 2021-09-21 | $55.38 | $55.52 | $54.18 | $54.75 | $54.48 | 866,809 |
| 2021-09-20 | $54.98 | $55.38 | $54.31 | $55.30 | $55.02 | 1,204,657 |
| 2021-09-17 | $57.04 | $57.04 | $55.72 | $56.26 | $55.98 | 1,673,315 |
| 2021-09-16 | $57.61 | $57.71 | $56.06 | $57.19 | $56.90 | 795,781 |
| 2021-09-15 | $57.04 | $57.53 | $56.31 | $57.49 | $57.20 | 1,059,707 |
| 2021-09-14 | $58.40 | $58.46 | $56.73 | $57.33 | $57.04 | 1,666,542 |
| 2021-09-13 | $57.25 | $58.33 | $56.87 | $58.26 | $57.97 | 927,825 |
| 2021-09-10 | $56.33 | $57.32 | $56.20 | $56.77 | $56.49 | 1,040,967 |
| 2021-09-09 | $56.59 | $57.17 | $55.95 | $56.04 | $55.76 | 571,267 |
| 2021-09-08 | $56.92 | $57.12 | $55.88 | $56.64 | $56.36 | 779,489 |
| 2021-09-07 | $58.26 | $58.26 | $57.24 | $57.28 | $56.99 | 772,781 |
| 2021-09-03 | $58.72 | $58.96 | $57.82 | $58.21 | $57.92 | 776,502 |
| 2021-09-02 | $59.54 | $59.58 | $58.47 | $58.75 | $58.46 | 810,028 |
| 2021-09-01 | $59.34 | $59.49 | $58.48 | $58.93 | $58.64 | 743,302 |
| 2021-08-31 | $60.56 | $60.82 | $58.95 | $59.18 | $58.88 | 841,909 |
| 2021-08-30 | $61.06 | $61.09 | $60.36 | $60.38 | $60.08 | 506,784 |
| 2021-08-27 | $60.13 | $60.78 | $60.13 | $60.60 | $60.30 | 566,637 |
| 2021-08-26 | $59.72 | $60.07 | $59.59 | $59.73 | $59.43 | 563,938 |
| 2021-08-25 | $59.56 | $60.16 | $59.11 | $59.90 | $59.60 | 408,891 |
| 2021-08-24 | $58.65 | $59.58 | $58.65 | $59.34 | $59.04 | 339,805 |
| 2021-08-23 | $58.42 | $59.00 | $57.84 | $58.51 | $58.22 | 370,271 |
| 2021-08-20 | $57.41 | $57.98 | $57.38 | $57.86 | $57.57 | 575,611 |
| 2021-08-19 | $57.60 | $57.62 | $56.63 | $57.56 | $57.27 | 662,856 |
| 2021-08-18 | $59.05 | $59.67 | $58.38 | $58.40 | $58.11 | 485,826 |
| 2021-08-17 | $59.82 | $60.18 | $58.75 | $59.25 | $58.95 | 817,558 |
| 2021-08-16 | $60.24 | $60.64 | $59.80 | $60.23 | $59.93 | 519,546 |
| 2021-08-13 | $60.82 | $61.11 | $60.29 | $60.61 | $60.31 | 545,571 |
| 2021-08-12 | $59.93 | $60.63 | $59.74 | $60.62 | $60.32 | 412,819 |
| 2021-08-11 | $60.00 | $60.02 | $59.32 | $59.93 | $59.63 | 519,282 |
| 2021-08-10 | $59.01 | $59.89 | $58.78 | $59.64 | $59.34 | 452,488 |
| 2021-08-09 | $58.35 | $58.88 | $57.82 | $58.58 | $58.29 | 552,117 |
| 2021-08-06 | $57.67 | $58.64 | $57.67 | $58.47 | $58.18 | 521,227 |
| 2021-08-05 | $58.66 | $59.02 | $57.78 | $57.84 | $57.55 | 629,231 |
| 2021-08-04 | $58.86 | $59.26 | $58.34 | $58.43 | $58.14 | 688,685 |
| 2021-08-03 | $58.57 | $59.11 | $57.81 | $59.07 | $58.78 | 450,732 |
| 2021-08-02 | $58.92 | $60.34 | $58.25 | $58.27 | $57.98 | 805,470 |
| 2021-07-30 | $57.96 | $59.31 | $57.96 | $58.62 | $58.33 | 1,096,632 |
| 2021-07-29 | $57.04 | $58.16 | $56.47 | $58.11 | $57.82 | 885,497 |
| 2021-07-28 | $54.71 | $57.10 | $54.50 | $56.29 | $56.01 | 1,473,016 |
| 2021-07-27 | $54.81 | $55.57 | $52.76 | $54.48 | $54.21 | 1,535,568 |
| 2021-07-26 | $55.04 | $55.55 | $54.62 | $55.52 | $55.24 | 745,887 |
| 2021-07-23 | $54.84 | $54.99 | $54.16 | $54.88 | $54.61 | 617,738 |
| 2021-07-22 | $55.86 | $56.08 | $54.23 | $54.52 | $54.25 | 685,950 |
| 2021-07-21 | $55.19 | $56.05 | $55.15 | $55.72 | $55.44 | 431,770 |
| 2021-07-20 | $53.50 | $54.93 | $53.23 | $54.73 | $54.46 | 1,580,918 |
| 2021-07-19 | $53.02 | $53.49 | $52.30 | $53.32 | $53.05 | 1,016,539 |
| 2021-07-16 | $56.31 | $56.34 | $54.05 | $54.18 | $53.91 | 978,127 |
| 2021-07-15 | $56.49 | $56.77 | $55.77 | $56.13 | $55.85 | 610,231 |
| 2021-07-14 | $57.25 | $57.86 | $56.71 | $56.74 | $56.46 | 425,490 |
| 2021-07-13 | $57.84 | $58.06 | $57.06 | $57.06 | $56.78 | 592,427 |
| 2021-07-12 | $57.51 | $58.38 | $57.20 | $58.21 | $57.92 | 651,730 |
| 2021-07-09 | $57.15 | $57.85 | $57.15 | $57.74 | $57.45 | 588,842 |
| 2021-07-08 | $56.30 | $57.28 | $55.80 | $56.45 | $56.17 | 756,875 |
| 2021-07-07 | $57.36 | $58.04 | $57.16 | $57.86 | $57.57 | 740,218 |
| 2021-07-06 | $58.15 | $58.46 | $56.63 | $57.44 | $57.15 | 633,138 |
| 2021-07-02 | $58.74 | $58.74 | $57.84 | $58.26 | $57.97 | 771,743 |
| 2021-07-01 | $58.30 | $58.77 | $58.01 | $58.50 | $58.21 | 962,499 |
| 2021-06-30 | $57.40 | $58.16 | $57.24 | $57.97 | $57.68 | 640,388 |
| 2021-06-29 | $57.50 | $57.90 | $57.40 | $57.64 | $57.35 | 874,467 |
| 2021-06-28 | $57.96 | $58.02 | $57.09 | $57.40 | $57.11 | 1,210,233 |
| 2021-06-25 | $58.47 | $58.76 | $57.98 | $58.22 | $57.93 | 1,037,784 |
| 2021-06-24 | $57.91 | $58.18 | $57.16 | $58.05 | $57.76 | 638,924 |
| 2021-06-23 | $57.55 | $58.02 | $57.24 | $57.61 | $57.32 | 623,635 |
| 2021-06-22 | $57.12 | $57.53 | $56.54 | $57.35 | $57.06 | 520,321 |
| 2021-06-21 | $57.00 | $57.37 | $56.84 | $57.34 | $57.05 | 535,418 |
| 2021-06-18 | $56.37 | $56.77 | $55.86 | $56.43 | $56.15 | 1,569,308 |
| 2021-06-17 | $58.87 | $58.92 | $56.59 | $57.14 | $56.85 | 660,783 |
| 2021-06-16 | $59.29 | $59.77 | $58.46 | $58.82 | $58.53 | 596,566 |
| 2021-06-15 | $59.78 | $59.78 | $58.98 | $59.43 | $59.13 | 424,983 |
| 2021-06-14 | $59.33 | $59.76 | $59.08 | $59.63 | $59.33 | 649,563 |
| 2021-06-11 | $60.20 | $60.49 | $59.42 | $59.50 | $59.20 | 535,195 |
| 2021-06-10 | $59.75 | $60.22 | $59.15 | $59.84 | $59.54 | 463,225 |
| 2021-06-09 | $60.27 | $60.27 | $59.55 | $59.59 | $59.29 | 565,825 |
| 2021-06-08 | $60.50 | $60.73 | $60.12 | $60.30 | $60.00 | 775,191 |
| 2021-06-07 | $61.00 | $61.13 | $60.13 | $60.39 | $60.09 | 782,739 |
| 2021-06-04 | $59.90 | $61.02 | $59.90 | $60.97 | $60.67 | 771,997 |
| 2021-06-03 | $59.81 | $60.35 | $59.11 | $59.69 | $59.39 | 659,966 |
| 2021-06-02 | $60.00 | $60.10 | $59.24 | $60.10 | $59.80 | 886,633 |
| 2021-06-01 | $60.00 | $60.26 | $59.60 | $59.99 | $59.69 | 710,330 |
| 2021-05-28 | $59.19 | $59.59 | $58.67 | $59.43 | $59.13 | 688,818 |
| 2021-05-27 | $58.67 | $58.97 | $58.19 | $58.90 | $58.61 | 1,372,831 |
| 2021-05-26 | $57.43 | $57.90 | $56.90 | $57.81 | $57.52 | 836,289 |
| 2021-05-25 | $58.41 | $58.90 | $57.23 | $57.37 | $57.08 | 966,838 |
| 2021-05-24 | $57.89 | $58.43 | $57.48 | $58.22 | $57.93 | 459,001 |
| 2021-05-21 | $57.84 | $58.50 | $57.47 | $57.47 | $57.18 | 631,311 |
| 2021-05-20 | $57.08 | $57.37 | $56.40 | $57.28 | $56.99 | 568,347 |
| 2021-05-19 | $55.78 | $56.83 | $55.29 | $56.63 | $56.35 | 1,048,673 |
| 2021-05-18 | $58.01 | $58.19 | $56.91 | $57.00 | $56.72 | 628,530 |
| 2021-05-17 | $57.38 | $58.20 | $56.83 | $58.03 | $57.74 | 612,909 |
| 2021-05-14 | $56.54 | $58.11 | $55.91 | $58.00 | $57.71 | 1,697,225 |
| 2021-05-13 | $54.74 | $56.09 | $54.57 | $55.89 | $55.61 | 1,141,549 |
| 2021-05-12 | $56.59 | $56.82 | $54.34 | $54.36 | $54.09 | 857,800 |
| 2021-05-11 | $56.56 | $57.21 | $55.80 | $56.87 | $56.59 | 712,139 |
| 2021-05-10 | $59.03 | $59.38 | $57.61 | $57.62 | $57.33 | 754,968 |
| 2021-05-07 | $57.80 | $59.03 | $57.57 | $58.84 | $58.55 | 1,627,393 |
| 2021-05-06 | $57.82 | $58.21 | $57.01 | $57.74 | $57.45 | 1,457,376 |
| 2021-05-05 | $57.50 | $58.23 | $57.16 | $58.00 | $57.71 | 1,275,900 |
| 2021-05-04 | $57.07 | $57.35 | $55.95 | $56.99 | $56.71 | 1,232,094 |
| 2021-05-03 | $58.34 | $58.58 | $57.46 | $57.56 | $57.27 | 1,209,470 |
| 2021-04-30 | $58.41 | $58.89 | $57.71 | $57.74 | $57.45 | 998,358 |
| 2021-04-29 | $59.68 | $59.77 | $58.71 | $59.29 | $58.99 | 994,843 |
| 2021-04-28 | $59.13 | $59.59 | $58.54 | $59.23 | $58.93 | 912,282 |
| 2021-04-27 | $61.30 | $61.48 | $58.01 | $58.71 | $58.42 | 1,419,803 |
| 2021-04-26 | $60.21 | $60.61 | $59.80 | $60.05 | $59.75 | 1,051,652 |
| 2021-04-23 | $58.79 | $60.22 | $58.79 | $59.97 | $59.67 | 736,711 |
| 2021-04-22 | $58.38 | $59.55 | $57.98 | $58.52 | $58.23 | 907,250 |
| 2021-04-21 | $56.47 | $58.01 | $56.40 | $57.95 | $57.66 | 1,189,053 |
| 2021-04-20 | $57.99 | $58.07 | $56.25 | $56.62 | $56.34 | 1,048,780 |
| 2021-04-19 | $59.41 | $59.41 | $57.95 | $58.18 | $57.89 | 1,394,537 |
| 2021-04-16 | $59.05 | $59.16 | $58.53 | $58.55 | $58.26 | 642,823 |
| 2021-04-15 | $58.20 | $59.01 | $57.80 | $58.37 | $58.08 | 1,050,823 |
| 2021-04-14 | $57.77 | $58.50 | $57.59 | $57.77 | $57.48 | 846,057 |
| 2021-04-13 | $58.24 | $58.54 | $57.26 | $57.73 | $57.44 | 660,379 |
| 2021-04-12 | $58.65 | $59.13 | $58.30 | $58.65 | $58.36 | 981,571 |
| 2021-04-09 | $58.22 | $58.55 | $57.49 | $58.55 | $58.26 | 824,467 |
| 2021-04-08 | $57.73 | $58.61 | $57.38 | $57.93 | $57.64 | 1,456,050 |
| 2021-04-07 | $59.35 | $59.78 | $57.69 | $58.04 | $57.75 | 1,023,957 |
| 2021-04-06 | $59.76 | $60.75 | $59.45 | $59.46 | $59.16 | 1,016,470 |
| 2021-04-05 | $59.35 | $60.23 | $58.52 | $60.03 | $59.73 | 915,678 |
| 2021-04-01 | $58.45 | $59.05 | $57.85 | $58.57 | $58.28 | 922,292 |
| 2021-03-31 | $58.24 | $58.64 | $57.37 | $57.95 | $57.66 | 983,531 |
| 2021-03-30 | $57.77 | $58.36 | $57.53 | $57.92 | $57.63 | 1,360,736 |
| 2021-03-29 | $59.24 | $59.89 | $57.17 | $57.90 | $57.61 | 1,447,980 |
| 2021-03-26 | $58.47 | $59.66 | $57.74 | $59.63 | $59.33 | 957,513 |
| 2021-03-25 | $57.67 | $58.65 | $56.76 | $58.38 | $58.09 | 1,057,732 |
| 2021-03-24 | $58.84 | $59.34 | $57.80 | $58.04 | $57.75 | 1,602,249 |
| 2021-03-23 | $61.49 | $61.87 | $57.73 | $58.35 | $58.06 | 1,538,357 |
| 2021-03-22 | $62.42 | $62.52 | $61.32 | $62.28 | $61.97 | 916,203 |
| 2021-03-19 | $62.90 | $63.14 | $61.75 | $62.35 | $62.04 | 1,125,758 |
| 2021-03-18 | $63.77 | $64.80 | $63.02 | $63.36 | $63.04 | 1,510,456 |
| 2021-03-17 | $62.99 | $64.06 | $62.73 | $63.88 | $63.56 | 726,468 |
| 2021-03-16 | $63.15 | $64.00 | $62.78 | $63.13 | $62.81 | 1,004,980 |
| 2021-03-15 | $62.64 | $64.03 | $62.44 | $63.85 | $63.53 | 1,008,309 |
| 2021-03-12 | $61.50 | $62.99 | $61.46 | $62.83 | $62.52 | 822,518 |
| 2021-03-11 | $61.22 | $62.12 | $60.65 | $61.86 | $61.55 | 1,202,735 |
| 2021-03-10 | $60.16 | $60.98 | $59.76 | $60.68 | $60.38 | 899,839 |
| 2021-03-09 | $59.19 | $60.27 | $58.58 | $59.61 | $59.31 | 1,103,562 |
| 2021-03-08 | $59.51 | $60.31 | $58.79 | $58.84 | $58.55 | 996,757 |
| 2021-03-05 | $59.23 | $59.43 | $56.33 | $59.23 | $58.93 | 1,150,067 |
| 2021-03-04 | $60.45 | $61.51 | $57.45 | $58.52 | $58.23 | 1,574,125 |
| 2021-03-03 | $61.62 | $61.89 | $60.34 | $60.87 | $60.57 | 1,253,782 |
| 2021-03-02 | $60.50 | $60.64 | $59.03 | $59.64 | $59.34 | 1,091,724 |
| 2021-03-01 | $58.77 | $59.74 | $58.42 | $59.31 | $59.01 | 860,787 |
| 2021-02-26 | $56.82 | $57.65 | $56.27 | $57.29 | $57.00 | 1,353,416 |
| 2021-02-25 | $59.14 | $59.65 | $56.17 | $56.50 | $56.22 | 1,216,819 |
| 2021-02-24 | $58.85 | $59.89 | $58.85 | $59.37 | $59.07 | 1,420,148 |
| 2021-02-23 | $58.50 | $58.78 | $57.13 | $58.59 | $58.30 | 718,687 |
| 2021-02-22 | $58.94 | $59.38 | $58.51 | $59.03 | $58.74 | 686,519 |
| 2021-02-19 | $58.63 | $59.84 | $58.63 | $59.31 | $59.01 | 935,243 |
| 2021-02-18 | $58.36 | $59.03 | $58.01 | $58.29 | $58.00 | 1,786,722 |
| 2021-02-17 | $58.50 | $58.87 | $57.61 | $58.57 | $58.28 | 876,593 |
| 2021-02-16 | $58.99 | $59.90 | $58.94 | $59.03 | $58.74 | 1,698,837 |
| 2021-02-12 | $57.31 | $58.51 | $56.51 | $58.40 | $58.11 | 1,775,646 |
| 2021-02-11 | $55.00 | $56.29 | $54.89 | $56.27 | $55.99 | 2,006,859 |
| 2021-02-10 | $54.96 | $55.19 | $53.81 | $54.42 | $54.15 | 842,595 |
| 2021-02-09 | $54.97 | $55.04 | $54.22 | $54.53 | $54.26 | 896,364 |
| 2021-02-08 | $53.24 | $54.77 | $53.11 | $54.77 | $54.50 | 2,241,734 |
| 2021-02-05 | $54.18 | $54.82 | $52.85 | $52.87 | $52.61 | 1,714,840 |
| 2021-02-04 | $53.95 | $54.62 | $53.52 | $53.81 | $53.54 | 1,872,737 |
| 2021-02-03 | $54.62 | $55.29 | $53.57 | $53.89 | $53.62 | 1,826,330 |
| 2021-02-02 | $55.57 | $55.90 | $53.09 | $54.11 | $53.84 | 2,215,795 |
| 2021-02-01 | $55.19 | $55.64 | $54.42 | $55.39 | $55.11 | 1,253,849 |
| 2021-01-29 | $54.99 | $55.76 | $53.99 | $54.50 | $54.23 | 1,057,190 |
| 2021-01-28 | $54.74 | $55.97 | $54.43 | $54.79 | $54.52 | 759,886 |
| 2021-01-27 | $55.15 | $55.44 | $53.74 | $54.02 | $53.75 | 1,632,882 |
| 2021-01-26 | $57.44 | $57.91 | $56.40 | $56.41 | $56.13 | 1,042,803 |
| 2021-01-25 | $57.75 | $58.14 | $56.82 | $57.15 | $56.86 | 1,923,536 |
| 2021-01-22 | $56.51 | $58.01 | $56.10 | $57.84 | $57.55 | 1,645,684 |
| 2021-01-21 | $55.91 | $57.15 | $55.87 | $56.91 | $56.63 | 982,311 |
| 2021-01-20 | $55.62 | $56.02 | $55.17 | $55.91 | $55.63 | 616,137 |
| 2021-01-19 | $55.32 | $56.12 | $55.01 | $55.33 | $55.05 | 583,253 |
| 2021-01-15 | $55.05 | $55.05 | $54.29 | $54.72 | $54.45 | 826,987 |
| 2021-01-14 | $55.67 | $56.14 | $55.14 | $55.60 | $55.32 | 657,441 |
| 2021-01-13 | $56.28 | $56.50 | $55.15 | $55.52 | $55.24 | 866,226 |
| 2021-01-12 | $56.09 | $56.58 | $55.61 | $56.42 | $56.14 | 935,613 |
| 2021-01-11 | $55.36 | $56.18 | $55.12 | $55.91 | $55.63 | 948,619 |
| 2021-01-08 | $60.28 | $61.64 | $55.68 | $56.38 | $56.10 | 1,867,966 |
| 2021-01-07 | $56.30 | $56.85 | $55.46 | $56.12 | $55.84 | 825,420 |
| 2021-01-06 | $54.76 | $56.42 | $54.10 | $55.47 | $55.19 | 1,331,261 |
| 2021-01-05 | $51.69 | $53.48 | $51.64 | $53.42 | $53.15 | 715,677 |
| 2021-01-04 | $52.92 | $53.56 | $51.69 | $51.97 | $51.71 | 991,909 |
| 2020-12-31 | $52.08 | $53.45 | $51.85 | $52.74 | $52.48 | 946,458 |
| 2020-12-30 | $51.50 | $52.63 | $51.31 | $52.16 | $51.90 | 453,656 |
| 2020-12-29 | $52.24 | $52.37 | $51.02 | $51.47 | $51.21 | 424,497 |
| 2020-12-28 | $52.77 | $53.14 | $52.13 | $52.15 | $51.89 | 582,538 |
| 2020-12-24 | $52.19 | $52.40 | $51.58 | $52.23 | $51.97 | 252,847 |
| 2020-12-23 | $51.54 | $52.54 | $51.49 | $52.18 | $51.92 | 1,010,820 |
| 2020-12-22 | $50.95 | $51.36 | $50.36 | $50.74 | $50.49 | 537,034 |
| 2020-12-21 | $49.63 | $51.15 | $49.14 | $50.78 | $50.53 | 1,435,154 |
| 2020-12-18 | $51.11 | $51.26 | $50.03 | $50.59 | $50.34 | 1,395,476 |
| 2020-12-17 | $51.11 | $51.84 | $50.56 | $50.80 | $50.55 | 1,377,247 |
| 2020-12-16 | $50.88 | $51.14 | $50.21 | $50.93 | $50.68 | 841,337 |
| 2020-12-15 | $50.39 | $51.19 | $49.95 | $50.97 | $50.72 | 1,173,577 |
| 2020-12-14 | $50.89 | $51.40 | $49.84 | $49.94 | $49.69 | 1,272,377 |
| 2020-12-11 | $49.15 | $49.99 | $49.03 | $49.10 | $48.85 | 618,714 |
| 2020-12-10 | $49.42 | $49.92 | $49.14 | $49.64 | $49.39 | 726,682 |
| 2020-12-09 | $49.58 | $49.85 | $49.15 | $49.61 | $49.36 | 647,110 |
| 2020-12-08 | $48.87 | $49.67 | $48.87 | $49.34 | $49.09 | 540,818 |
| 2020-12-07 | $49.65 | $50.21 | $49.11 | $49.30 | $49.05 | 599,136 |
| 2020-12-04 | $49.08 | $50.30 | $49.08 | $50.15 | $49.90 | 717,478 |
| 2020-12-03 | $49.02 | $49.28 | $48.59 | $48.89 | $48.65 | 699,450 |
| 2020-12-02 | $48.62 | $49.11 | $48.29 | $49.00 | $48.76 | 602,235 |
| 2020-12-01 | $49.52 | $50.13 | $48.79 | $49.00 | $48.76 | 646,617 |
| 2020-11-30 | $50.58 | $50.58 | $48.75 | $48.83 | $48.59 | 1,378,863 |
| 2020-11-27 | $50.55 | $50.98 | $50.26 | $50.55 | $50.30 | 670,169 |
| 2020-11-25 | $50.80 | $51.21 | $50.16 | $50.31 | $50.06 | 1,400,277 |
| 2020-11-24 | $49.99 | $51.50 | $49.80 | $51.25 | $50.99 | 2,041,568 |
| 2020-11-23 | $47.88 | $49.45 | $47.82 | $49.39 | $49.14 | 809,150 |
| 2020-11-20 | $47.86 | $47.94 | $47.40 | $47.65 | $47.41 | 912,497 |
| 2020-11-19 | $48.16 | $48.45 | $47.38 | $47.90 | $47.66 | 1,609,629 |
| 2020-11-18 | $48.19 | $48.95 | $48.00 | $48.04 | $47.80 | 955,381 |
| 2020-11-17 | $46.78 | $48.19 | $46.50 | $47.97 | $47.73 | 1,190,813 |
| 2020-11-16 | $47.30 | $47.56 | $46.82 | $47.08 | $46.84 | 1,918,869 |
| 2020-11-13 | $45.79 | $46.65 | $45.79 | $46.30 | $46.07 | 999,647 |
| 2020-11-12 | $46.24 | $46.29 | $45.30 | $45.79 | $45.56 | 744,352 |
| 2020-11-11 | $47.21 | $47.56 | $46.12 | $46.51 | $46.28 | 1,712,706 |
| 2020-11-10 | $47.00 | $47.28 | $46.30 | $46.84 | $46.61 | 1,708,501 |
| 2020-11-09 | $47.31 | $48.39 | $46.94 | $46.97 | $46.74 | 2,053,254 |
| 2020-11-06 | $45.42 | $45.56 | $44.35 | $44.49 | $44.27 | 874,087 |
| 2020-11-05 | $44.90 | $45.81 | $44.84 | $45.19 | $44.96 | 1,233,496 |
| 2020-11-04 | $45.18 | $45.18 | $44.00 | $44.24 | $44.02 | 1,167,372 |
| 2020-11-03 | $45.58 | $46.05 | $44.79 | $45.37 | $45.14 | 997,162 |
| 2020-11-02 | $44.53 | $45.57 | $44.33 | $44.79 | $44.57 | 1,226,675 |
| 2020-10-30 | $43.40 | $43.73 | $42.54 | $43.71 | $43.49 | 1,362,315 |
| 2020-10-29 | $43.34 | $43.94 | $43.05 | $43.62 | $43.40 | 1,185,056 |
| 2020-10-28 | $43.45 | $44.29 | $42.52 | $43.33 | $43.11 | 1,448,649 |
| 2020-10-27 | $48.33 | $48.46 | $44.13 | $44.35 | $44.13 | 1,939,885 |
| 2020-10-26 | $48.19 | $48.36 | $47.30 | $48.24 | $48.00 | 1,811,347 |
| 2020-10-23 | $48.63 | $49.23 | $48.33 | $48.90 | $48.66 | 1,050,333 |
| 2020-10-22 | $47.75 | $48.34 | $47.19 | $48.16 | $47.92 | 1,110,702 |
| 2020-10-21 | $47.72 | $48.29 | $47.33 | $47.48 | $47.24 | 1,582,186 |
| 2020-10-20 | $48.03 | $48.59 | $47.58 | $47.62 | $47.38 | 885,479 |
| 2020-10-19 | $47.30 | $47.69 | $46.63 | $46.85 | $46.62 | 555,158 |
| 2020-10-16 | $47.77 | $48.10 | $47.24 | $47.29 | $47.05 | 659,816 |
| 2020-10-15 | $46.28 | $47.72 | $46.28 | $47.58 | $47.34 | 832,809 |
| 2020-10-14 | $47.36 | $47.54 | $46.78 | $47.30 | $47.06 | 890,144 |
| 2020-10-13 | $47.16 | $47.53 | $46.56 | $46.82 | $46.59 | 828,099 |
| 2020-10-12 | $48.13 | $48.17 | $47.43 | $47.54 | $47.30 | 827,600 |
| 2020-10-09 | $47.57 | $48.16 | $47.07 | $47.74 | $47.50 | 696,666 |
| 2020-10-08 | $46.29 | $47.17 | $46.26 | $46.95 | $46.72 | 854,433 |
| 2020-10-07 | $46.18 | $46.74 | $45.77 | $46.26 | $46.03 | 734,189 |
| 2020-10-06 | $46.51 | $46.69 | $45.40 | $45.49 | $45.26 | 1,125,988 |
| 2020-10-05 | $46.34 | $46.57 | $45.33 | $45.91 | $45.68 | 1,644,193 |
| 2020-10-02 | $42.79 | $44.44 | $42.79 | $43.60 | $43.38 | 974,626 |
| 2020-10-01 | $43.86 | $44.47 | $43.08 | $43.97 | $43.75 | 1,162,104 |
| 2020-09-30 | $42.92 | $43.68 | $42.89 | $43.14 | $42.92 | 1,012,361 |
| 2020-09-29 | $42.92 | $43.25 | $42.48 | $42.69 | $42.48 | 845,474 |
| 2020-09-28 | $42.57 | $43.38 | $42.36 | $42.89 | $42.68 | 619,996 |
| 2020-09-25 | $41.05 | $41.85 | $40.71 | $41.58 | $41.37 | 940,197 |
| 2020-09-24 | $41.24 | $41.73 | $40.46 | $41.28 | $41.07 | 872,795 |
| 2020-09-23 | $41.97 | $42.90 | $41.26 | $41.46 | $41.25 | 1,019,236 |
| 2020-09-22 | $41.87 | $42.41 | $41.60 | $41.88 | $41.67 | 817,933 |
| 2020-09-21 | $42.29 | $42.75 | $40.87 | $41.67 | $41.46 | 1,413,031 |
| 2020-09-18 | $44.24 | $44.55 | $43.18 | $43.41 | $43.19 | 1,745,601 |
| 2020-09-17 | $43.44 | $44.99 | $43.09 | $44.26 | $44.04 | 1,236,619 |
| 2020-09-16 | $43.40 | $44.72 | $43.28 | $44.11 | $43.89 | 1,428,065 |
| 2020-09-15 | $43.10 | $43.38 | $42.79 | $43.14 | $42.92 | 724,274 |
| 2020-09-14 | $43.08 | $43.35 | $42.61 | $42.90 | $42.69 | 699,414 |
| 2020-09-11 | $42.42 | $43.06 | $42.21 | $42.68 | $42.47 | 670,796 |
| 2020-09-10 | $43.69 | $43.86 | $42.16 | $42.18 | $41.97 | 921,346 |
| 2020-09-09 | $42.23 | $43.92 | $41.95 | $43.09 | $42.87 | 1,153,450 |
| 2020-09-08 | $41.97 | $42.25 | $40.95 | $41.01 | $40.81 | 1,012,297 |
| 2020-09-04 | $42.80 | $42.88 | $41.78 | $42.53 | $42.32 | 921,250 |
| 2020-09-03 | $43.56 | $43.73 | $41.89 | $42.10 | $41.89 | 1,156,179 |
| 2020-09-02 | $42.36 | $43.75 | $42.36 | $43.56 | $43.34 | 1,248,650 |
| 2020-09-01 | $41.36 | $42.44 | $41.15 | $42.23 | $42.02 | 1,000,297 |
| 2020-08-31 | $42.17 | $42.35 | $41.52 | $41.64 | $41.43 | 778,859 |
| 2020-08-28 | $41.48 | $42.26 | $41.38 | $42.21 | $42.00 | 632,242 |
| 2020-08-27 | $41.53 | $41.82 | $41.19 | $41.29 | $41.08 | 766,291 |
| 2020-08-26 | $41.43 | $41.45 | $40.81 | $41.38 | $41.17 | 733,380 |
| 2020-08-25 | $41.61 | $41.83 | $41.00 | $41.28 | $41.07 | 914,892 |
| 2020-08-24 | $40.54 | $41.29 | $40.38 | $41.29 | $41.08 | 849,951 |
| 2020-08-21 | $40.05 | $40.46 | $39.82 | $40.20 | $40.00 | 975,260 |
| 2020-08-20 | $40.25 | $40.30 | $39.80 | $39.87 | $39.67 | 656,155 |
| 2020-08-19 | $41.22 | $41.42 | $40.55 | $40.63 | $40.43 | 637,450 |
| 2020-08-18 | $41.42 | $41.54 | $40.87 | $40.99 | $40.79 | 834,643 |
| 2020-08-17 | $41.34 | $41.68 | $40.90 | $41.40 | $41.19 | 734,348 |
| 2020-08-14 | $41.08 | $41.65 | $40.95 | $41.22 | $41.01 | 467,494 |
| 2020-08-13 | $41.97 | $42.19 | $41.39 | $41.47 | $41.26 | 1,142,033 |
| 2020-08-12 | $41.99 | $42.04 | $41.16 | $41.79 | $41.58 | 1,206,930 |
| 2020-08-11 | $41.75 | $42.55 | $41.48 | $41.63 | $41.42 | 1,759,141 |
| 2020-08-10 | $40.10 | $41.47 | $40.10 | $41.10 | $40.89 | 1,010,794 |
| 2020-08-07 | $39.57 | $40.21 | $39.18 | $40.18 | $39.98 | 1,419,971 |
| 2020-08-06 | $39.39 | $39.61 | $38.90 | $39.56 | $39.36 | 1,312,585 |
| 2020-08-05 | $39.25 | $39.75 | $39.24 | $39.57 | $39.37 | 991,603 |
| 2020-08-04 | $39.29 | $39.44 | $38.83 | $39.01 | $38.82 | 971,476 |
| 2020-08-03 | $38.25 | $38.76 | $38.00 | $38.68 | $38.49 | 1,894,315 |
| 2020-07-31 | $38.78 | $39.03 | $37.01 | $37.98 | $37.79 | 1,589,999 |
| 2020-07-30 | $39.40 | $39.74 | $38.23 | $38.79 | $38.60 | 1,364,905 |
| 2020-07-29 | $39.54 | $40.21 | $39.04 | $40.01 | $39.81 | 1,076,708 |
| 2020-07-28 | $39.73 | $41.25 | $39.10 | $39.46 | $39.26 | 2,257,659 |
| 2020-07-27 | $40.52 | $42.07 | $40.29 | $41.77 | $41.56 | 2,202,060 |
| 2020-07-24 | $41.22 | $41.22 | $40.33 | $40.42 | $40.22 | 1,101,888 |
| 2020-07-23 | $40.29 | $41.55 | $40.18 | $41.19 | $40.98 | 1,416,716 |
| 2020-07-22 | $40.33 | $40.98 | $40.24 | $40.62 | $40.42 | 760,218 |
| 2020-07-21 | $40.76 | $41.04 | $40.20 | $40.45 | $40.25 | 847,232 |
| 2020-07-20 | $40.20 | $40.52 | $39.85 | $40.26 | $40.06 | 974,993 |
| 2020-07-17 | $40.12 | $40.97 | $40.06 | $40.42 | $40.22 | 1,138,546 |
| 2020-07-16 | $40.45 | $40.54 | $39.72 | $40.08 | $39.88 | 971,039 |
| 2020-07-15 | $39.57 | $40.61 | $38.94 | $40.49 | $40.29 | 1,540,377 |
| 2020-07-14 | $37.50 | $38.58 | $37.06 | $38.45 | $38.26 | 883,801 |
| 2020-07-13 | $37.56 | $38.15 | $36.99 | $37.53 | $37.34 | 1,008,889 |
| 2020-07-10 | $36.08 | $36.54 | $35.80 | $36.52 | $36.34 | 2,496,311 |
| 2020-07-09 | $37.94 | $37.94 | $35.64 | $36.10 | $35.92 | 2,290,670 |
| 2020-07-08 | $36.07 | $36.45 | $35.62 | $36.01 | $35.83 | 1,752,393 |
| 2020-07-07 | $36.64 | $36.91 | $35.85 | $36.07 | $35.89 | 1,146,724 |
| 2020-07-06 | $37.07 | $37.28 | $36.38 | $37.02 | $36.84 | 712,854 |
| 2020-07-02 | $36.61 | $37.63 | $36.18 | $36.28 | $36.10 | 1,275,535 |
| 2020-07-01 | $37.14 | $37.48 | $35.59 | $35.82 | $35.64 | 1,469,830 |
| 2020-06-30 | $36.44 | $37.37 | $36.09 | $37.23 | $37.04 | 1,311,178 |
| 2020-06-29 | $36.36 | $36.80 | $35.74 | $36.59 | $36.41 | 971,925 |
| 2020-06-26 | $35.03 | $35.83 | $34.69 | $35.74 | $35.56 | 3,064,494 |
| 2020-06-25 | $35.01 | $35.38 | $34.42 | $35.36 | $35.18 | 1,216,276 |
| 2020-06-24 | $36.81 | $36.88 | $35.14 | $35.17 | $34.99 | 1,082,280 |
| 2020-06-23 | $37.86 | $38.05 | $37.25 | $37.30 | $37.11 | 700,925 |
| 2020-06-22 | $36.93 | $37.45 | $36.23 | $37.28 | $37.09 | 876,793 |
| 2020-06-19 | $38.97 | $38.97 | $36.66 | $37.06 | $36.87 | 1,880,795 |
| 2020-06-18 | $36.98 | $37.91 | $36.86 | $37.11 | $36.92 | 987,716 |
| 2020-06-17 | $38.09 | $38.38 | $37.33 | $37.37 | $37.18 | 1,053,103 |
| 2020-06-16 | $39.53 | $39.93 | $37.47 | $37.93 | $37.74 | 1,455,741 |
| 2020-06-15 | $35.70 | $37.78 | $35.03 | $37.58 | $37.39 | 1,233,614 |
| 2020-06-12 | $38.00 | $38.69 | $36.60 | $37.06 | $36.87 | 1,161,593 |
| 2020-06-11 | $37.95 | $37.96 | $36.20 | $36.31 | $36.13 | 1,567,546 |
| 2020-06-10 | $41.78 | $41.83 | $39.88 | $39.89 | $39.69 | 1,604,433 |
| 2020-06-09 | $41.96 | $42.26 | $41.33 | $41.84 | $41.63 | 1,110,287 |
| 2020-06-08 | $42.30 | $43.08 | $42.30 | $42.99 | $42.78 | 1,516,179 |
| 2020-06-05 | $41.56 | $42.41 | $40.76 | $41.67 | $41.46 | 1,405,113 |
| 2020-06-04 | $39.71 | $40.00 | $38.97 | $39.29 | $39.09 | 1,796,845 |
| 2020-06-03 | $38.53 | $40.67 | $38.15 | $40.17 | $39.97 | 2,076,999 |
| 2020-06-02 | $37.18 | $37.74 | $37.03 | $37.66 | $37.47 | 1,197,825 |
| 2020-06-01 | $35.70 | $37.05 | $35.62 | $36.77 | $36.59 | 1,236,519 |
| 2020-05-29 | $36.40 | $36.52 | $35.55 | $35.65 | $35.47 | 2,204,656 |
| 2020-05-28 | $38.24 | $38.24 | $36.75 | $36.79 | $36.61 | 1,132,904 |
| 2020-05-27 | $37.41 | $38.09 | $36.72 | $37.86 | $37.67 | 2,280,720 |
| 2020-05-26 | $36.65 | $37.21 | $36.10 | $36.35 | $36.17 | 2,653,610 |
| 2020-05-22 | $35.30 | $35.33 | $34.46 | $34.95 | $34.78 | 948,196 |
| 2020-05-21 | $36.66 | $37.10 | $35.26 | $35.35 | $35.17 | 1,588,979 |
| 2020-05-20 | $36.64 | $37.82 | $36.64 | $36.77 | $36.59 | 674,948 |
| 2020-05-19 | $36.07 | $36.84 | $35.60 | $35.97 | $35.79 | 1,657,486 |
| 2020-05-18 | $34.93 | $36.48 | $34.75 | $35.99 | $35.81 | 1,177,372 |
| 2020-05-15 | $32.94 | $34.01 | $32.68 | $33.28 | $33.11 | 894,614 |
| 2020-05-14 | $32.19 | $33.23 | $31.50 | $33.18 | $33.01 | 821,450 |
| 2020-05-13 | $34.28 | $34.28 | $32.74 | $33.04 | $32.88 | 1,036,117 |
| 2020-05-12 | $35.94 | $36.11 | $34.38 | $34.60 | $34.43 | 859,129 |
| 2020-05-11 | $36.34 | $36.42 | $35.63 | $35.89 | $35.71 | 933,139 |
| 2020-05-08 | $36.34 | $37.01 | $36.20 | $36.71 | $36.53 | 1,137,922 |
| 2020-05-07 | $34.91 | $35.74 | $34.91 | $35.65 | $35.47 | 800,386 |
| 2020-05-06 | $34.44 | $34.83 | $33.92 | $34.25 | $34.08 | 468,614 |
| 2020-05-05 | $33.95 | $34.95 | $33.95 | $34.34 | $34.17 | 562,121 |
| 2020-05-04 | $33.47 | $33.90 | $32.67 | $33.25 | $33.08 | 737,376 |
| 2020-05-01 | $35.49 | $35.49 | $33.57 | $34.12 | $33.95 | 847,245 |
| 2020-04-30 | $37.52 | $37.89 | $36.15 | $36.38 | $36.20 | 1,609,871 |
| 2020-04-29 | $37.89 | $39.50 | $35.99 | $38.29 | $38.10 | 2,506,538 |
| 2020-04-28 | $37.93 | $38.74 | $36.89 | $37.05 | $36.87 | 2,118,953 |
| 2020-04-27 | $34.69 | $37.34 | $34.55 | $36.50 | $36.32 | 2,080,327 |
| 2020-04-24 | $33.78 | $34.72 | $33.06 | $34.55 | $34.38 | 900,702 |
| 2020-04-23 | $32.63 | $34.12 | $32.63 | $33.18 | $33.01 | 700,288 |
| 2020-04-22 | $32.48 | $32.81 | $31.73 | $32.24 | $32.08 | 864,477 |
| 2020-04-21 | $31.12 | $31.89 | $31.04 | $31.68 | $31.52 | 826,511 |
| 2020-04-20 | $32.13 | $33.04 | $31.53 | $32.32 | $32.16 | 889,411 |
| 2020-04-17 | $31.50 | $33.49 | $31.47 | $32.70 | $32.54 | 1,360,092 |
| 2020-04-16 | $31.37 | $31.53 | $29.82 | $30.45 | $30.30 | 1,369,638 |
| 2020-04-15 | $31.55 | $32.62 | $30.90 | $31.30 | $31.14 | 888,586 |
| 2020-04-14 | $33.48 | $33.96 | $33.20 | $33.32 | $33.15 | 1,425,795 |
| 2020-04-13 | $34.14 | $34.67 | $32.47 | $32.99 | $32.83 | 1,707,852 |
| 2020-04-09 | $33.23 | $35.16 | $33.23 | $34.28 | $34.11 | 1,456,681 |
| 2020-04-08 | $32.57 | $33.19 | $31.83 | $32.58 | $32.42 | 1,189,998 |
| 2020-04-07 | $33.25 | $34.45 | $31.84 | $31.97 | $31.81 | 1,967,924 |
| 2020-04-06 | $29.64 | $31.71 | $29.13 | $31.44 | $31.28 | 1,333,651 |
| 2020-04-03 | $28.20 | $28.72 | $27.20 | $27.89 | $27.75 | 1,378,575 |
| 2020-04-02 | $25.90 | $28.49 | $25.90 | $28.02 | $27.88 | 1,731,040 |
| 2020-04-01 | $27.74 | $28.54 | $26.74 | $27.75 | $27.61 | 1,387,135 |
| 2020-03-31 | $29.25 | $29.72 | $28.70 | $28.93 | $28.79 | 836,895 |
| 2020-03-30 | $28.84 | $29.72 | $28.01 | $29.36 | $29.21 | 1,108,390 |
| 2020-03-27 | $30.37 | $31.07 | $28.80 | $29.10 | $28.95 | 805,500 |
| 2020-03-26 | $30.27 | $32.08 | $30.01 | $31.82 | $31.66 | 989,674 |
| 2020-03-25 | $28.00 | $31.08 | $27.30 | $29.91 | $29.76 | 1,577,845 |
| 2020-03-24 | $26.97 | $28.62 | $26.38 | $27.44 | $27.30 | 1,975,618 |
| 2020-03-23 | $25.29 | $25.88 | $24.67 | $25.02 | $24.90 | 1,816,976 |
| 2020-03-20 | $26.54 | $27.10 | $25.23 | $25.80 | $25.67 | 1,841,064 |
| 2020-03-19 | $22.58 | $26.33 | $20.90 | $25.86 | $25.73 | 2,034,355 |
| 2020-03-18 | $23.80 | $24.69 | $18.25 | $23.11 | $22.99 | 3,151,142 |
| 2020-03-17 | $28.45 | $28.61 | $24.56 | $25.75 | $25.62 | 2,048,316 |
| 2020-03-16 | $29.17 | $31.58 | $27.80 | $27.89 | $27.75 | 1,324,011 |
| 2020-03-13 | $35.00 | $35.25 | $32.17 | $34.31 | $34.14 | 1,396,198 |
| 2020-03-12 | $33.68 | $34.93 | $32.90 | $33.17 | $33.00 | 1,439,946 |
| 2020-03-11 | $37.07 | $37.46 | $35.68 | $36.12 | $35.94 | 1,846,243 |
| 2020-03-10 | $36.01 | $38.19 | $34.88 | $37.94 | $37.75 | 1,654,607 |
| 2020-03-09 | $35.40 | $36.25 | $34.19 | $34.48 | $34.31 | 2,048,058 |
| 2020-03-06 | $37.25 | $38.60 | $36.89 | $38.04 | $37.85 | 1,550,238 |
| 2020-03-05 | $39.42 | $39.51 | $38.12 | $38.37 | $38.18 | 2,613,261 |
| 2020-03-04 | $40.56 | $41.09 | $39.69 | $40.95 | $40.75 | 2,363,412 |
| 2020-03-03 | $41.20 | $42.50 | $39.45 | $39.93 | $39.73 | 1,431,250 |
| 2020-03-02 | $41.00 | $41.32 | $39.98 | $41.19 | $40.98 | 1,700,120 |
| 2020-02-28 | $39.54 | $41.07 | $39.49 | $40.80 | $40.60 | 1,867,682 |
| 2020-02-27 | $42.25 | $42.77 | $40.94 | $40.95 | $40.75 | 1,800,839 |
| 2020-02-26 | $44.40 | $45.16 | $43.09 | $43.09 | $42.87 | 1,082,955 |
| 2020-02-25 | $45.81 | $45.90 | $43.81 | $44.02 | $43.80 | 1,163,627 |
| 2020-02-24 | $45.46 | $45.98 | $45.15 | $45.68 | $45.45 | 1,699,362 |
| 2020-02-21 | $48.12 | $48.12 | $47.13 | $47.25 | $47.01 | 395,407 |
| 2020-02-20 | $48.46 | $49.09 | $48.01 | $48.35 | $48.11 | 1,145,596 |
| 2020-02-19 | $47.79 | $48.83 | $47.72 | $48.58 | $48.34 | 916,345 |
| 2020-02-18 | $48.49 | $48.55 | $47.34 | $47.54 | $47.30 | 1,041,556 |
| 2020-02-14 | $49.29 | $49.60 | $48.72 | $48.88 | $48.64 | 834,536 |
| 2020-02-13 | $49.34 | $50.01 | $49.24 | $49.31 | $49.06 | 2,131,073 |
| 2020-02-12 | $49.71 | $50.33 | $48.80 | $49.79 | $49.54 | 2,015,123 |
| 2020-02-11 | $47.72 | $50.87 | $47.69 | $49.41 | $49.16 | 3,597,858 |
| 2020-02-10 | $47.32 | $47.89 | $47.32 | $47.85 | $47.61 | 957,923 |
| 2020-02-07 | $47.85 | $47.96 | $47.16 | $47.52 | $47.28 | 830,273 |
| 2020-02-06 | $49.25 | $49.25 | $48.11 | $48.15 | $47.91 | 1,034,708 |
| 2020-02-05 | $49.01 | $49.18 | $48.70 | $48.97 | $48.73 | 741,026 |
| 2020-02-04 | $48.40 | $48.97 | $48.19 | $48.48 | $48.24 | 624,480 |
| 2020-02-03 | $47.67 | $48.45 | $47.38 | $47.41 | $47.17 | 1,126,552 |
| 2020-01-31 | $48.55 | $48.58 | $47.08 | $47.27 | $47.03 | 872,369 |
| 2020-01-30 | $48.41 | $48.73 | $47.92 | $48.67 | $48.43 | 843,925 |
| 2020-01-29 | $49.36 | $49.59 | $48.77 | $48.81 | $48.57 | 523,317 |
| 2020-01-28 | $48.85 | $49.29 | $48.50 | $49.12 | $48.87 | 794,095 |
| 2020-01-27 | $49.20 | $49.25 | $48.57 | $48.60 | $48.36 | 566,508 |
| 2020-01-24 | $51.65 | $51.75 | $49.95 | $50.30 | $50.05 | 758,076 |
| 2020-01-23 | $51.50 | $51.53 | $50.77 | $51.40 | $51.14 | 1,098,701 |
| 2020-01-22 | $52.70 | $52.72 | $51.90 | $51.90 | $51.64 | 468,944 |
| 2020-01-21 | $52.49 | $52.64 | $52.06 | $52.37 | $52.11 | 1,059,962 |
| 2020-01-17 | $52.92 | $53.22 | $52.61 | $52.71 | $52.45 | 468,443 |
| 2020-01-16 | $52.58 | $52.82 | $52.24 | $52.81 | $52.55 | 455,735 |
| 2020-01-15 | $52.59 | $52.87 | $51.99 | $52.14 | $51.88 | 607,765 |
| 2020-01-14 | $52.05 | $53.30 | $52.05 | $52.65 | $52.39 | 1,896,079 |
| 2020-01-13 | $51.64 | $52.08 | $51.15 | $52.03 | $51.77 | 1,204,075 |
| 2020-01-10 | $52.48 | $52.51 | $51.33 | $51.47 | $51.21 | 859,738 |
| 2020-01-09 | $52.85 | $52.85 | $52.20 | $52.48 | $52.22 | 729,599 |
| 2020-01-08 | $52.90 | $52.95 | $52.37 | $52.56 | $52.30 | 1,017,684 |
| 2020-01-07 | $52.82 | $53.20 | $52.58 | $52.72 | $52.46 | 910,385 |
| 2020-01-06 | $53.31 | $53.31 | $52.83 | $53.10 | $52.83 | 246,173 |
| 2020-01-03 | $53.37 | $53.75 | $53.20 | $53.67 | $53.40 | 792,662 |
| 2020-01-02 | $54.26 | $54.37 | $53.52 | $54.20 | $53.93 | 783,253 |
| 2019-12-31 | $53.80 | $54.21 | $53.70 | $53.87 | $53.60 | 470,053 |
| 2019-12-30 | $53.78 | $54.09 | $53.52 | $53.79 | $53.52 | 505,863 |
| 2019-12-27 | $54.11 | $54.22 | $53.59 | $53.71 | $53.44 | 305,143 |
| 2019-12-26 | $53.71 | $53.91 | $53.40 | $53.88 | $53.61 | 203,828 |
| 2019-12-24 | $53.71 | $53.71 | $53.39 | $53.59 | $53.32 | 150,476 |
| 2019-12-23 | $53.82 | $53.88 | $53.14 | $53.74 | $53.47 | 434,199 |
| 2019-12-20 | $53.72 | $53.83 | $53.31 | $53.45 | $53.18 | 766,454 |
| 2019-12-19 | $53.84 | $54.05 | $53.54 | $53.59 | $53.32 | 538,232 |
| 2019-12-18 | $53.31 | $54.14 | $52.67 | $54.05 | $53.78 | 791,136 |
| 2019-12-17 | $53.00 | $53.26 | $52.61 | $53.14 | $52.87 | 684,301 |
| 2019-12-16 | $52.31 | $52.97 | $52.31 | $52.71 | $52.45 | 597,643 |
| 2019-12-13 | $52.36 | $52.92 | $51.89 | $51.98 | $51.72 | 395,660 |
| 2019-12-12 | $52.05 | $52.93 | $51.88 | $52.47 | $52.21 | 772,735 |
| 2019-12-11 | $51.31 | $52.06 | $51.30 | $52.05 | $51.79 | 1,545,127 |
| 2019-12-10 | $51.12 | $51.90 | $51.00 | $51.24 | $50.98 | 1,030,437 |
| 2019-12-09 | $51.62 | $51.71 | $51.27 | $51.36 | $51.10 | 713,318 |
| 2019-12-06 | $51.55 | $52.05 | $51.44 | $51.65 | $51.39 | 735,976 |
| 2019-12-05 | $50.80 | $51.15 | $50.71 | $50.96 | $50.71 | 410,678 |
| 2019-12-04 | $50.37 | $51.27 | $50.37 | $50.55 | $50.30 | 522,094 |
| 2019-12-03 | $50.22 | $50.43 | $49.95 | $49.97 | $49.72 | 549,969 |
| 2019-12-02 | $51.79 | $52.23 | $51.08 | $51.08 | $50.82 | 562,672 |
| 2019-11-29 | $52.15 | $52.35 | $51.42 | $51.49 | $51.23 | 329,936 |
| 2019-11-27 | $52.13 | $52.51 | $51.77 | $52.30 | $52.04 | 425,521 |
| 2019-11-26 | $51.97 | $52.28 | $51.88 | $51.97 | $51.71 | 480,168 |
| 2019-11-25 | $51.25 | $52.24 | $51.25 | $52.03 | $51.77 | 561,325 |
| 2019-11-22 | $51.13 | $51.41 | $50.57 | $51.16 | $50.90 | 661,663 |
| 2019-11-21 | $51.60 | $51.68 | $50.81 | $50.99 | $50.74 | 724,579 |
| 2019-11-20 | $52.07 | $52.48 | $51.51 | $51.62 | $51.36 | 585,012 |
| 2019-11-19 | $52.41 | $52.66 | $52.02 | $52.34 | $52.08 | 530,529 |
| 2019-11-18 | $52.16 | $52.27 | $51.66 | $52.22 | $51.96 | 320,718 |
| 2019-11-15 | $52.68 | $52.84 | $52.25 | $52.43 | $52.17 | 309,561 |
| 2019-11-14 | $51.90 | $52.60 | $51.90 | $52.25 | $51.99 | 336,918 |
| 2019-11-13 | $52.14 | $52.61 | $51.96 | $52.08 | $51.82 | 587,331 |
| 2019-11-12 | $53.13 | $53.46 | $52.52 | $52.54 | $52.28 | 304,746 |
| 2019-11-11 | $52.81 | $52.94 | $52.28 | $52.89 | $52.63 | 676,323 |
| 2019-11-08 | $53.53 | $53.80 | $52.88 | $53.03 | $52.77 | 733,727 |
| 2019-11-07 | $54.25 | $54.72 | $53.35 | $53.63 | $53.36 | 1,174,782 |
| 2019-11-06 | $53.63 | $53.87 | $53.11 | $53.82 | $53.55 | 653,054 |
| 2019-11-05 | $52.95 | $53.90 | $52.95 | $53.66 | $53.39 | 755,957 |
| 2019-11-04 | $51.80 | $52.83 | $51.45 | $52.82 | $52.56 | 709,767 |
| 2019-11-01 | $51.30 | $51.72 | $51.06 | $51.58 | $51.32 | 859,749 |
| 2019-10-31 | $50.61 | $51.23 | $50.15 | $51.19 | $50.93 | 696,955 |
| 2019-10-30 | $49.29 | $52.25 | $49.13 | $50.75 | $50.50 | 1,383,251 |
| 2019-10-29 | $51.20 | $51.89 | $51.03 | $51.61 | $51.35 | 806,995 |
| 2019-10-28 | $51.50 | $51.92 | $51.43 | $51.51 | $51.25 | 497,893 |
| 2019-10-25 | $51.26 | $51.55 | $51.01 | $51.08 | $50.82 | 742,059 |
| 2019-10-24 | $51.33 | $51.49 | $50.91 | $51.26 | $51.00 | 436,169 |
| 2019-10-23 | $51.33 | $51.33 | $50.43 | $51.01 | $50.76 | 1,883,085 |
| 2019-10-22 | $50.79 | $51.32 | $50.57 | $50.91 | $50.66 | 413,972 |
| 2019-10-21 | $50.87 | $51.13 | $50.36 | $50.98 | $50.73 | 500,177 |
| 2019-10-18 | $50.06 | $50.70 | $50.04 | $50.45 | $50.20 | 478,076 |
| 2019-10-17 | $49.95 | $50.19 | $49.61 | $50.12 | $49.87 | 775,258 |
| 2019-10-16 | $49.06 | $49.69 | $48.57 | $49.55 | $49.30 | 682,961 |
| 2019-10-15 | $48.98 | $49.69 | $48.66 | $49.28 | $49.03 | 436,266 |
| 2019-10-14 | $48.37 | $49.10 | $48.18 | $48.82 | $48.58 | 313,821 |
| 2019-10-11 | $47.89 | $49.20 | $47.74 | $48.51 | $48.27 | 608,898 |
| 2019-10-10 | $46.79 | $47.55 | $46.76 | $46.96 | $46.73 | 571,262 |
| 2019-10-09 | $46.75 | $47.17 | $46.59 | $46.77 | $46.54 | 548,634 |
| 2019-10-08 | $47.35 | $47.36 | $45.74 | $46.29 | $46.06 | 772,616 |
| 2019-10-07 | $48.23 | $48.52 | $47.73 | $47.76 | $47.52 | 575,661 |
| 2019-10-04 | $48.02 | $48.48 | $47.96 | $48.46 | $48.22 | 421,354 |
| 2019-10-03 | $46.96 | $48.02 | $46.59 | $48.02 | $47.78 | 665,517 |
| 2019-10-02 | $48.92 | $49.03 | $47.01 | $47.17 | $46.93 | 676,255 |
| 2019-10-01 | $50.46 | $51.44 | $49.51 | $49.67 | $49.42 | 780,149 |
| 2019-09-30 | $49.63 | $50.35 | $49.42 | $50.06 | $49.81 | 790,288 |
| 2019-09-27 | $49.75 | $49.91 | $49.22 | $49.40 | $49.15 | 670,827 |
| 2019-09-26 | $49.93 | $50.10 | $49.21 | $49.40 | $49.15 | 723,593 |
| 2019-09-25 | $49.48 | $50.09 | $48.96 | $49.97 | $49.72 | 712,524 |
| 2019-09-24 | $50.58 | $50.84 | $49.06 | $49.54 | $49.29 | 985,939 |
| 2019-09-23 | $50.12 | $50.87 | $50.03 | $50.63 | $50.38 | 871,898 |
| 2019-09-20 | $51.26 | $51.43 | $50.34 | $50.42 | $50.17 | 1,094,944 |
| 2019-09-19 | $51.45 | $51.84 | $51.30 | $51.30 | $51.04 | 563,654 |
| 2019-09-18 | $51.38 | $51.50 | $50.95 | $51.39 | $51.13 | 622,632 |
| 2019-09-17 | $51.50 | $51.75 | $50.75 | $51.71 | $51.45 | 490,820 |
| 2019-09-16 | $51.87 | $52.29 | $51.58 | $51.71 | $51.45 | 499,109 |
| 2019-09-13 | $51.16 | $52.33 | $51.07 | $52.14 | $51.88 | 1,221,785 |
| 2019-09-12 | $50.54 | $51.07 | $50.00 | $50.91 | $50.66 | 547,273 |
| 2019-09-11 | $49.41 | $50.49 | $48.86 | $50.46 | $50.21 | 532,042 |
| 2019-09-10 | $48.74 | $49.37 | $48.69 | $49.30 | $49.05 | 768,058 |
| 2019-09-09 | $48.15 | $48.97 | $48.02 | $48.86 | $48.62 | 910,564 |
| 2019-09-06 | $47.56 | $48.19 | $47.47 | $47.98 | $47.74 | 587,936 |
| 2019-09-05 | $46.52 | $47.59 | $46.28 | $47.37 | $47.13 | 489,162 |
| 2019-09-04 | $45.87 | $46.23 | $45.70 | $45.94 | $45.71 | 638,950 |
| 2019-09-03 | $45.33 | $45.45 | $44.76 | $45.41 | $45.18 | 502,043 |
| 2019-08-30 | $45.60 | $45.94 | $45.41 | $45.58 | $45.35 | 557,395 |
| 2019-08-29 | $44.27 | $45.39 | $44.27 | $45.26 | $45.03 | 572,429 |
| 2019-08-28 | $43.16 | $44.06 | $43.00 | $43.66 | $43.44 | 514,098 |
| 2019-08-27 | $43.58 | $43.96 | $43.27 | $43.41 | $43.19 | 597,149 |
| 2019-08-26 | $43.87 | $44.11 | $43.28 | $43.45 | $43.23 | 296,801 |
| 2019-08-23 | $44.40 | $44.53 | $43.43 | $43.51 | $43.29 | 560,368 |
| 2019-08-22 | $44.96 | $45.15 | $44.64 | $44.76 | $44.54 | 388,905 |
| 2019-08-21 | $44.97 | $45.14 | $44.57 | $44.79 | $44.57 | 469,624 |
| 2019-08-20 | $44.61 | $44.84 | $44.26 | $44.55 | $44.33 | 610,371 |
| 2019-08-19 | $45.06 | $45.06 | $43.25 | $44.64 | $44.42 | 1,088,514 |
| 2019-08-16 | $43.83 | $44.53 | $43.83 | $44.34 | $44.12 | 533,273 |
| 2019-08-15 | $43.84 | $43.89 | $43.25 | $43.57 | $43.35 | 893,702 |
| 2019-08-14 | $44.37 | $44.40 | $43.58 | $43.77 | $43.55 | 852,797 |
| 2019-08-13 | $44.88 | $46.05 | $44.63 | $45.12 | $44.89 | 949,723 |
| 2019-08-12 | $45.41 | $45.58 | $44.74 | $44.81 | $44.59 | 775,791 |
| 2019-08-09 | $45.80 | $46.28 | $45.46 | $45.74 | $45.51 | 843,970 |
| 2019-08-08 | $46.09 | $46.76 | $45.93 | $46.18 | $45.95 | 1,098,873 |
| 2019-08-07 | $45.00 | $45.94 | $45.00 | $45.86 | $45.63 | 754,782 |
| 2019-08-06 | $45.64 | $46.67 | $45.43 | $45.58 | $45.35 | 1,373,134 |
| 2019-08-05 | $45.00 | $45.69 | $44.78 | $45.35 | $45.12 | 947,455 |
| 2019-08-02 | $46.00 | $46.17 | $44.90 | $46.03 | $45.80 | 803,211 |
| 2019-08-01 | $47.36 | $47.59 | $45.76 | $46.30 | $46.07 | 1,089,783 |
| 2019-07-31 | $47.40 | $48.29 | $46.87 | $47.43 | $47.19 | 1,342,762 |
| 2019-07-30 | $46.80 | $48.53 | $45.50 | $47.40 | $47.16 | 1,995,567 |
| 2019-07-29 | $48.77 | $48.86 | $48.38 | $48.59 | $48.35 | 750,714 |
| 2019-07-26 | $48.13 | $49.03 | $47.88 | $48.81 | $48.57 | 1,160,687 |
| 2019-07-25 | $48.51 | $49.00 | $47.96 | $48.35 | $48.11 | 745,701 |
| 2019-07-24 | $47.84 | $48.86 | $47.68 | $48.73 | $48.49 | 766,328 |
| 2019-07-23 | $46.42 | $47.96 | $46.42 | $47.96 | $47.72 | 739,509 |
| 2019-07-22 | $46.39 | $47.02 | $46.11 | $46.16 | $45.93 | 466,931 |
| 2019-07-19 | $46.70 | $47.27 | $46.44 | $46.45 | $46.22 | 445,551 |
| 2019-07-18 | $46.70 | $46.94 | $46.33 | $46.50 | $46.27 | 495,689 |
| 2019-07-17 | $47.31 | $47.47 | $46.70 | $46.78 | $46.55 | 907,531 |
| 2019-07-16 | $46.55 | $47.46 | $46.55 | $47.40 | $47.16 | 1,151,322 |
| 2019-07-15 | $47.29 | $47.48 | $46.72 | $47.25 | $47.01 | 731,572 |
| 2019-07-12 | $46.40 | $47.46 | $46.40 | $47.24 | $47.00 | 914,551 |
| 2019-07-11 | $46.86 | $47.05 | $46.21 | $46.38 | $46.15 | 826,235 |
| 2019-07-10 | $47.23 | $47.32 | $46.55 | $46.75 | $46.52 | 608,723 |
| 2019-07-09 | $47.12 | $47.38 | $46.81 | $46.96 | $46.73 | 878,669 |
| 2019-07-08 | $47.73 | $47.95 | $47.35 | $47.50 | $47.26 | 383,973 |
| 2019-07-05 | $47.84 | $48.20 | $47.46 | $48.00 | $47.76 | 451,893 |
| 2019-07-03 | $48.63 | $48.65 | $48.21 | $48.25 | $48.01 | 256,383 |
| 2019-07-02 | $48.90 | $48.90 | $48.24 | $48.35 | $48.11 | 634,543 |
| 2019-07-01 | $49.71 | $50.01 | $48.83 | $48.90 | $48.66 | 900,746 |
| 2019-06-28 | $48.81 | $49.46 | $48.68 | $49.00 | $48.76 | 1,646,936 |
| 2019-06-27 | $48.26 | $49.53 | $47.86 | $48.61 | $48.37 | 1,211,529 |
| 2019-06-26 | $48.12 | $48.88 | $47.91 | $47.96 | $47.72 | 724,847 |
| 2019-06-25 | $47.89 | $48.44 | $47.79 | $47.88 | $47.64 | 603,952 |
| 2019-06-24 | $48.32 | $48.36 | $47.64 | $47.73 | $47.49 | 422,919 |
| 2019-06-21 | $48.15 | $48.50 | $47.93 | $48.20 | $47.96 | 727,010 |
| 2019-06-20 | $48.17 | $48.52 | $47.86 | $48.44 | $48.20 | 429,295 |
| 2019-06-19 | $47.07 | $47.43 | $47.03 | $47.33 | $47.09 | 401,918 |
| 2019-06-18 | $45.89 | $47.20 | $45.88 | $46.70 | $46.47 | 1,545,113 |
| 2019-06-17 | $45.02 | $45.91 | $44.32 | $45.53 | $45.30 | 589,703 |
| 2019-06-14 | $46.81 | $46.81 | $45.64 | $45.84 | $45.61 | 706,374 |
| 2019-06-13 | $46.62 | $47.16 | $46.52 | $47.14 | $46.90 | 601,247 |
| 2019-06-12 | $46.95 | $47.12 | $46.43 | $46.50 | $46.27 | 734,808 |
| 2019-06-11 | $47.39 | $47.55 | $46.77 | $46.90 | $46.67 | 567,244 |
| 2019-06-10 | $46.01 | $47.19 | $46.01 | $46.81 | $46.58 | 570,497 |
| 2019-06-07 | $45.69 | $46.01 | $45.47 | $45.79 | $45.56 | 389,804 |
| 2019-06-06 | $45.35 | $45.61 | $45.13 | $45.34 | $45.11 | 551,930 |
| 2019-06-05 | $45.75 | $45.75 | $44.90 | $45.35 | $45.12 | 521,656 |
| 2019-06-04 | $44.26 | $45.47 | $44.15 | $45.45 | $45.22 | 749,350 |
| 2019-06-03 | $42.69 | $43.67 | $42.50 | $43.64 | $43.42 | 1,083,716 |
| 2019-05-31 | $43.07 | $43.22 | $42.60 | $42.69 | $42.48 | 603,411 |
| 2019-05-30 | $43.51 | $43.89 | $43.33 | $43.84 | $43.62 | 561,321 |
| 2019-05-29 | $43.38 | $43.61 | $42.95 | $43.26 | $43.04 | 800,800 |
| 2019-05-28 | $44.11 | $44.48 | $43.70 | $43.73 | $43.51 | 569,165 |
| 2019-05-24 | $44.71 | $45.10 | $43.86 | $44.16 | $43.94 | 400,368 |
| 2019-05-23 | $44.26 | $44.63 | $43.81 | $44.32 | $44.10 | 648,353 |
| 2019-05-22 | $45.23 | $45.50 | $44.90 | $44.92 | $44.70 | 739,324 |
| 2019-05-21 | $45.12 | $45.78 | $44.96 | $45.57 | $45.34 | 590,302 |
| 2019-05-20 | $45.43 | $45.82 | $44.85 | $45.01 | $44.79 | 418,680 |
| 2019-05-17 | $46.37 | $46.65 | $45.89 | $45.92 | $45.69 | 295,641 |
| 2019-05-16 | $46.75 | $47.00 | $46.58 | $46.82 | $46.59 | 597,631 |
| 2019-05-15 | $45.64 | $46.69 | $45.59 | $46.55 | $46.32 | 602,167 |
| 2019-05-14 | $45.82 | $46.27 | $45.66 | $46.03 | $45.80 | 751,034 |
| 2019-05-13 | $47.60 | $47.80 | $45.39 | $45.56 | $45.33 | 1,529,174 |
| 2019-05-10 | $48.46 | $49.01 | $47.73 | $48.87 | $48.63 | 298,290 |
| 2019-05-09 | $48.38 | $49.01 | $47.85 | $48.69 | $48.45 | 543,383 |
| 2019-05-08 | $49.28 | $49.73 | $48.90 | $48.98 | $48.74 | 452,980 |
| 2019-05-07 | $49.82 | $50.13 | $49.17 | $49.45 | $49.20 | 752,603 |
| 2019-05-06 | $50.50 | $51.00 | $49.80 | $50.60 | $50.35 | 622,105 |
| 2019-05-03 | $50.96 | $51.85 | $50.81 | $51.79 | $51.53 | 812,175 |
| 2019-05-02 | $49.90 | $51.08 | $49.80 | $50.76 | $50.51 | 866,455 |
| 2019-05-01 | $50.00 | $51.02 | $49.17 | $49.99 | $49.74 | 1,280,420 |
| 2019-04-30 | $49.94 | $50.09 | $49.23 | $49.94 | $49.69 | 2,224,457 |
| 2019-04-29 | $50.16 | $50.49 | $49.95 | $50.07 | $49.82 | 530,208 |
| 2019-04-26 | $50.19 | $50.50 | $49.85 | $50.09 | $49.84 | 511,206 |
| 2019-04-25 | $50.78 | $50.78 | $49.84 | $50.38 | $50.13 | 736,560 |
| 2019-04-24 | $51.24 | $51.73 | $51.03 | $51.09 | $50.83 | 701,437 |
| 2019-04-23 | $50.55 | $51.43 | $50.44 | $51.09 | $50.83 | 400,664 |
| 2019-04-22 | $50.29 | $50.80 | $49.81 | $50.56 | $50.31 | 529,109 |
| 2019-04-18 | $50.77 | $51.50 | $50.55 | $51.25 | $50.99 | 869,873 |
| 2019-04-17 | $50.68 | $50.75 | $50.09 | $50.50 | $50.25 | 732,176 |
| 2019-04-16 | $49.27 | $50.29 | $49.16 | $50.11 | $49.86 | 826,723 |
| 2019-04-15 | $48.62 | $49.23 | $48.53 | $49.11 | $48.86 | 713,286 |
| 2019-04-12 | $48.86 | $49.47 | $48.56 | $48.65 | $48.41 | 451,624 |
| 2019-04-11 | $48.30 | $48.59 | $47.99 | $48.54 | $48.30 | 399,264 |
| 2019-04-10 | $47.67 | $48.26 | $47.39 | $48.19 | $47.95 | 439,323 |
| 2019-04-09 | $48.40 | $48.52 | $47.54 | $47.57 | $47.33 | 480,184 |
| 2019-04-08 | $48.17 | $48.73 | $47.79 | $48.72 | $48.48 | 493,816 |
| 2019-04-05 | $48.42 | $48.58 | $48.02 | $48.33 | $48.09 | 953,023 |
| 2019-04-04 | $48.54 | $48.82 | $47.97 | $48.19 | $47.95 | 1,308,236 |
| 2019-04-03 | $47.50 | $48.70 | $47.50 | $48.59 | $48.35 | 1,380,340 |
| 2019-04-02 | $46.86 | $47.53 | $46.86 | $47.50 | $47.26 | 1,226,037 |
| 2019-04-01 | $45.70 | $46.96 | $45.57 | $46.93 | $46.70 | 2,033,009 |
| 2019-03-29 | $44.81 | $45.21 | $44.68 | $45.02 | $44.80 | 1,261,724 |
| 2019-03-28 | $44.75 | $45.26 | $44.19 | $44.43 | $44.21 | 1,020,282 |
| 2019-03-27 | $45.64 | $45.92 | $44.73 | $44.86 | $44.64 | 1,284,013 |
| 2019-03-26 | $45.94 | $46.26 | $45.54 | $45.82 | $45.59 | 735,980 |
| 2019-03-25 | $45.75 | $46.03 | $45.29 | $45.63 | $45.40 | 623,198 |
| 2019-03-22 | $46.87 | $46.87 | $45.61 | $45.70 | $45.47 | 817,901 |
| 2019-03-21 | $46.00 | $47.25 | $46.00 | $47.02 | $46.79 | 1,185,234 |
| 2019-03-20 | $47.59 | $47.60 | $46.19 | $46.37 | $46.14 | 898,762 |
| 2019-03-19 | $47.99 | $48.28 | $47.64 | $47.82 | $47.58 | 654,403 |
| 2019-03-18 | $47.93 | $48.10 | $47.62 | $47.80 | $47.56 | 780,146 |
| 2019-03-15 | $47.92 | $48.09 | $47.53 | $47.69 | $47.45 | 1,202,891 |
| 2019-03-14 | $48.40 | $48.44 | $47.64 | $47.76 | $47.52 | 1,255,739 |
| 2019-03-13 | $48.57 | $48.88 | $48.42 | $48.60 | $48.36 | 1,264,795 |
| 2019-03-12 | $48.99 | $49.18 | $48.29 | $48.43 | $48.19 | 1,072,945 |
| 2019-03-11 | $48.14 | $49.00 | $47.97 | $48.73 | $48.49 | 1,218,214 |
| 2019-03-08 | $48.40 | $48.65 | $47.82 | $48.07 | $47.83 | 1,611,650 |
| 2019-03-07 | $49.35 | $49.40 | $48.68 | $48.91 | $48.67 | 1,138,483 |
| 2019-03-06 | $50.59 | $50.76 | $49.78 | $49.81 | $49.56 | 900,361 |
| 2019-03-05 | $50.94 | $51.11 | $50.62 | $50.65 | $50.40 | 617,432 |
| 2019-03-04 | $51.26 | $51.63 | $50.77 | $51.10 | $50.84 | 815,838 |
| 2019-03-01 | $51.10 | $51.40 | $50.78 | $51.00 | $50.75 | 1,147,798 |
| 2019-02-28 | $50.63 | $51.09 | $50.58 | $50.73 | $50.48 | 820,354 |
| 2019-02-27 | $50.47 | $50.85 | $50.27 | $50.73 | $50.48 | 771,537 |
| 2019-02-26 | $51.05 | $51.12 | $50.45 | $50.53 | $50.28 | 978,052 |
| 2019-02-25 | $51.42 | $51.72 | $50.96 | $51.00 | $50.75 | 1,518,109 |
| 2019-02-22 | $50.26 | $51.12 | $50.18 | $51.03 | $50.78 | 1,010,314 |
| 2019-02-21 | $49.66 | $50.50 | $49.64 | $50.07 | $49.82 | 1,032,263 |
| 2019-02-20 | $49.22 | $50.11 | $48.92 | $49.78 | $49.53 | 1,389,639 |
| 2019-02-19 | $48.63 | $49.57 | $48.56 | $49.45 | $49.20 | 1,453,546 |
| 2019-02-15 | $48.52 | $49.30 | $48.25 | $49.27 | $49.02 | 1,164,801 |
| 2019-02-14 | $48.56 | $48.81 | $47.77 | $48.12 | $47.88 | 1,107,810 |
| 2019-02-13 | $47.90 | $48.77 | $47.87 | $48.67 | $48.43 | 1,150,552 |
| 2019-02-12 | $47.05 | $47.78 | $47.05 | $47.63 | $47.39 | 1,204,788 |
| 2019-02-11 | $46.45 | $46.91 | $46.34 | $46.73 | $46.50 | 1,135,272 |
| 2019-02-08 | $46.43 | $47.17 | $45.89 | $46.53 | $46.30 | 1,077,433 |
| 2019-02-07 | $48.28 | $48.49 | $46.34 | $46.75 | $46.52 | 1,142,342 |
| 2019-02-06 | $46.78 | $49.61 | $46.45 | $48.74 | $48.50 | 1,504,111 |
| 2019-02-05 | $47.82 | $47.99 | $47.61 | $47.98 | $47.74 | 866,995 |
| 2019-02-04 | $47.93 | $48.12 | $47.42 | $47.73 | $47.49 | 1,181,685 |
| 2019-02-01 | $47.60 | $48.16 | $47.36 | $48.11 | $47.87 | 1,180,028 |
| 2019-01-31 | $47.22 | $47.56 | $47.07 | $47.50 | $47.26 | 707,123 |
| 2019-01-30 | $47.25 | $47.46 | $46.93 | $47.33 | $47.09 | 553,852 |
| 2019-01-29 | $46.83 | $47.17 | $46.75 | $47.00 | $46.77 | 497,996 |
| 2019-01-28 | $46.73 | $47.16 | $46.56 | $47.00 | $46.77 | 401,082 |
| 2019-01-25 | $47.02 | $47.60 | $46.71 | $47.29 | $47.05 | 953,686 |
| 2019-01-24 | $46.02 | $46.45 | $45.91 | $46.35 | $46.12 | 740,107 |
| 2019-01-23 | $46.70 | $46.98 | $45.82 | $46.00 | $45.77 | 740,960 |
| 2019-01-22 | $46.91 | $47.21 | $46.29 | $46.71 | $46.48 | 628,934 |
| 2019-01-18 | $47.25 | $47.85 | $47.11 | $47.44 | $47.20 | 992,395 |
| 2019-01-17 | $45.92 | $46.95 | $45.87 | $46.76 | $46.53 | 777,667 |
| 2019-01-16 | $45.82 | $46.54 | $45.76 | $46.41 | $46.18 | 1,170,224 |
| 2019-01-15 | $45.34 | $45.83 | $44.95 | $45.82 | $45.59 | 1,265,442 |
| 2019-01-14 | $45.11 | $45.56 | $44.82 | $45.24 | $45.01 | 817,228 |
| 2019-01-11 | $44.92 | $45.53 | $44.90 | $45.28 | $45.05 | 691,704 |
| 2019-01-10 | $44.55 | $45.60 | $44.48 | $45.07 | $44.84 | 652,744 |
| 2019-01-09 | $44.76 | $45.33 | $44.74 | $44.90 | $44.68 | 754,865 |
| 2019-01-08 | $44.30 | $44.53 | $43.56 | $44.20 | $43.98 | 591,805 |
| 2019-01-07 | $44.66 | $44.81 | $43.94 | $44.11 | $43.89 | 1,284,737 |
| 2019-01-04 | $43.72 | $44.35 | $43.35 | $44.35 | $44.13 | 1,214,581 |
| 2019-01-03 | $44.57 | $44.57 | $43.16 | $43.51 | $43.29 | 900,634 |
| 2019-01-02 | $44.15 | $45.09 | $43.88 | $45.02 | $44.80 | 947,136 |
| 2018-12-31 | $44.19 | $44.84 | $43.79 | $44.84 | $44.62 | 759,707 |
| 2018-12-28 | $43.67 | $44.49 | $43.42 | $44.01 | $43.79 | 684,884 |
| 2018-12-27 | $42.06 | $43.52 | $42.06 | $43.51 | $43.29 | 815,656 |
| 2018-12-26 | $41.51 | $42.87 | $40.78 | $42.80 | $42.59 | 901,964 |
| 2018-12-24 | $41.92 | $42.16 | $41.36 | $41.43 | $41.22 | 724,420 |
| 2018-12-21 | $42.53 | $43.31 | $42.06 | $42.34 | $42.13 | 2,076,909 |
| 2018-12-20 | $42.11 | $42.90 | $41.68 | $42.22 | $42.01 | 906,374 |
| 2018-12-19 | $43.23 | $44.04 | $42.06 | $42.44 | $42.23 | 1,483,539 |
| 2018-12-18 | $42.40 | $43.30 | $42.18 | $43.06 | $42.85 | 938,937 |
| 2018-12-17 | $42.59 | $43.52 | $41.80 | $41.98 | $41.77 | 1,009,390 |
| 2018-12-14 | $43.43 | $44.00 | $42.50 | $42.75 | $42.54 | 781,503 |
| 2018-12-13 | $44.52 | $44.68 | $43.53 | $43.84 | $43.62 | 481,111 |
| 2018-12-12 | $44.33 | $45.15 | $43.96 | $44.28 | $44.06 | 770,670 |
| 2018-12-11 | $44.99 | $45.42 | $43.34 | $43.50 | $43.28 | 875,157 |
| 2018-12-10 | $44.23 | $44.71 | $43.67 | $44.11 | $43.89 | 716,575 |
| 2018-12-07 | $45.69 | $46.72 | $44.01 | $44.23 | $44.01 | 851,023 |
| 2018-12-06 | $44.62 | $45.82 | $44.02 | $45.82 | $45.59 | 1,211,059 |
| 2018-12-04 | $47.84 | $47.84 | $45.65 | $45.66 | $45.43 | 1,332,987 |
| 2018-12-03 | $47.36 | $48.76 | $47.14 | $47.78 | $47.54 | 1,092,215 |
| 2018-11-30 | $45.43 | $46.41 | $44.86 | $46.26 | $46.03 | 1,401,172 |
| 2018-11-29 | $46.30 | $46.78 | $45.80 | $45.81 | $45.58 | 825,473 |
| 2018-11-28 | $46.10 | $46.43 | $45.22 | $46.41 | $46.18 | 941,729 |
| 2018-11-27 | $47.21 | $47.48 | $45.72 | $46.01 | $45.78 | 792,161 |
| 2018-11-26 | $46.69 | $47.66 | $46.45 | $47.60 | $47.36 | 1,206,760 |
| 2018-11-23 | $46.00 | $46.70 | $46.00 | $46.43 | $46.20 | 196,047 |
| 2018-11-21 | $46.22 | $47.18 | $45.90 | $46.50 | $46.27 | 452,231 |
| 2018-11-20 | $45.59 | $46.44 | $45.14 | $45.97 | $45.74 | 1,230,735 |
| 2018-11-19 | $47.10 | $47.26 | $46.20 | $46.30 | $46.07 | 533,374 |
| 2018-11-16 | $46.92 | $47.42 | $46.70 | $47.19 | $46.95 | 582,986 |
| 2018-11-15 | $45.74 | $47.56 | $45.69 | $47.25 | $47.01 | 834,562 |
| 2018-11-14 | $46.73 | $47.01 | $45.89 | $45.97 | $45.74 | 1,109,449 |
| 2018-11-13 | $46.19 | $47.20 | $46.19 | $46.34 | $46.11 | 998,385 |
| 2018-11-12 | $46.61 | $47.01 | $46.05 | $46.07 | $45.84 | 758,877 |
| 2018-11-09 | $47.29 | $47.62 | $46.13 | $46.76 | $46.53 | 1,275,762 |
| 2018-11-08 | $47.77 | $48.30 | $47.51 | $47.76 | $47.52 | 1,136,086 |
| 2018-11-07 | $48.00 | $48.04 | $47.47 | $47.84 | $47.60 | 997,934 |
| 2018-11-06 | $47.64 | $48.03 | $47.36 | $47.63 | $47.39 | 1,048,399 |
| 2018-11-05 | $48.14 | $48.24 | $47.32 | $47.62 | $47.38 | 905,291 |
| 2018-11-02 | $47.65 | $48.09 | $47.30 | $47.94 | $47.70 | 1,228,026 |
| 2018-11-01 | $47.37 | $47.73 | $47.08 | $47.19 | $46.95 | 1,737,780 |
| 2018-10-31 | $47.99 | $48.07 | $46.52 | $46.90 | $46.67 | 1,978,099 |
| 2018-10-30 | $42.97 | $47.69 | $42.51 | $47.25 | $47.01 | 4,913,783 |
| 2018-10-29 | $43.60 | $44.20 | $42.03 | $42.57 | $42.36 | 2,232,468 |
| 2018-10-26 | $41.43 | $42.76 | $41.23 | $42.37 | $42.16 | 2,332,766 |
| 2018-10-25 | $41.63 | $42.44 | $41.28 | $42.02 | $41.81 | 1,818,022 |
| 2018-10-24 | $43.48 | $43.75 | $41.12 | $41.17 | $40.96 | 1,874,033 |
| 2018-10-23 | $41.98 | $43.64 | $41.53 | $43.58 | $43.36 | 1,927,699 |
| 2018-10-22 | $43.33 | $43.55 | $42.81 | $42.92 | $42.71 | 893,141 |
| 2018-10-19 | $43.87 | $44.27 | $43.20 | $43.21 | $42.99 | 1,636,680 |
| 2018-10-18 | $43.56 | $44.60 | $43.05 | $44.16 | $43.94 | 1,932,111 |
| 2018-10-17 | $44.48 | $44.48 | $43.69 | $43.70 | $43.48 | 1,049,021 |
| 2018-10-16 | $44.24 | $44.55 | $43.50 | $44.51 | $44.29 | 1,149,960 |
| 2018-10-15 | $43.56 | $44.57 | $43.56 | $44.11 | $43.89 | 1,262,868 |
| 2018-10-12 | $45.35 | $45.55 | $43.13 | $43.57 | $43.35 | 1,785,140 |
| 2018-10-11 | $45.12 | $45.98 | $44.63 | $44.64 | $44.42 | 1,572,774 |
| 2018-10-10 | $45.68 | $45.68 | $44.13 | $45.27 | $45.04 | 2,788,568 |
| 2018-10-09 | $46.49 | $46.55 | $45.61 | $45.70 | $45.47 | 1,414,634 |
| 2018-10-08 | $46.99 | $47.03 | $46.09 | $46.93 | $46.70 | 1,659,838 |
| 2018-10-05 | $48.12 | $48.32 | $46.90 | $47.25 | $47.01 | 1,110,421 |
| 2018-10-04 | $49.11 | $49.11 | $48.02 | $48.30 | $48.06 | 1,074,637 |
| 2018-10-03 | $49.25 | $49.49 | $49.02 | $49.10 | $48.85 | 934,175 |
| 2018-10-02 | $49.38 | $49.67 | $49.08 | $49.16 | $48.91 | 595,352 |
| 2018-10-01 | $49.97 | $50.01 | $49.24 | $49.39 | $49.14 | 656,317 |
| 2018-09-28 | $49.78 | $50.11 | $49.32 | $49.55 | $49.30 | 1,079,231 |
| 2018-09-27 | $50.30 | $50.30 | $49.76 | $49.92 | $49.67 | 913,406 |
| 2018-09-26 | $50.44 | $50.62 | $49.77 | $50.04 | $49.79 | 1,198,347 |
| 2018-09-25 | $50.68 | $51.15 | $50.28 | $50.30 | $50.05 | 1,474,954 |
| 2018-09-24 | $51.67 | $51.68 | $50.47 | $50.74 | $50.49 | 1,212,604 |
| 2018-09-21 | $51.91 | $52.64 | $51.71 | $51.88 | $51.62 | 1,513,087 |
| 2018-09-20 | $51.54 | $52.58 | $51.47 | $51.74 | $51.48 | 1,272,311 |
| 2018-09-19 | $49.84 | $51.35 | $49.84 | $51.26 | $51.00 | 1,212,139 |
| 2018-09-18 | $49.92 | $50.14 | $49.77 | $49.91 | $49.66 | 994,922 |
| 2018-09-17 | $49.94 | $50.77 | $48.59 | $49.80 | $49.55 | 2,965,300 |
| 2018-09-14 | $52.04 | $52.83 | $52.04 | $52.72 | $52.46 | 735,263 |
| 2018-09-13 | $51.89 | $52.42 | $51.72 | $52.04 | $51.78 | 620,347 |
| 2018-09-12 | $51.90 | $52.10 | $51.28 | $51.61 | $51.35 | 1,589,761 |
| 2018-09-11 | $51.48 | $52.11 | $51.29 | $51.96 | $51.70 | 1,661,152 |
| 2018-09-10 | $51.75 | $52.11 | $51.44 | $51.45 | $51.19 | 1,122,368 |
| 2018-09-07 | $52.10 | $52.43 | $51.53 | $51.64 | $51.38 | 709,209 |
| 2018-09-06 | $52.30 | $52.99 | $52.15 | $52.24 | $51.98 | 679,411 |
| 2018-09-05 | $52.41 | $52.79 | $52.28 | $52.43 | $52.17 | 1,387,211 |
| 2018-09-04 | $52.85 | $52.92 | $52.04 | $52.56 | $52.30 | 814,967 |
| 2018-08-31 | $52.85 | $53.34 | $52.68 | $52.95 | $52.69 | 903,794 |
| 2018-08-30 | $53.80 | $53.88 | $52.98 | $53.07 | $52.81 | 566,647 |
| 2018-08-29 | $54.40 | $54.40 | $53.62 | $53.89 | $53.62 | 1,288,608 |
| 2018-08-28 | $54.58 | $54.64 | $53.96 | $54.02 | $53.75 | 684,566 |
| 2018-08-27 | $53.98 | $54.76 | $53.67 | $54.08 | $53.81 | 1,343,882 |
| 2018-08-24 | $53.58 | $55.94 | $53.27 | $53.58 | $53.31 | 1,477,922 |
| 2018-08-23 | $53.38 | $53.66 | $52.94 | $53.33 | $53.06 | 1,235,870 |
| 2018-08-22 | $55.25 | $55.25 | $53.54 | $53.56 | $53.29 | 1,521,596 |
| 2018-08-21 | $55.59 | $56.04 | $55.52 | $55.79 | $55.51 | 1,431,738 |
| 2018-08-20 | $55.26 | $55.69 | $55.14 | $55.50 | $55.22 | 749,553 |
| 2018-08-17 | $54.42 | $55.35 | $54.42 | $55.06 | $54.79 | 526,386 |
| 2018-08-16 | $54.20 | $54.93 | $54.09 | $54.43 | $54.16 | 396,935 |
| 2018-08-15 | $54.02 | $54.25 | $53.14 | $53.88 | $53.61 | 693,404 |
| 2018-08-14 | $54.27 | $54.84 | $54.21 | $54.48 | $54.21 | 532,518 |
| 2018-08-13 | $54.82 | $55.35 | $54.17 | $54.21 | $53.94 | 774,208 |
| 2018-08-10 | $54.99 | $55.25 | $54.44 | $54.60 | $54.33 | 673,440 |
| 2018-08-09 | $55.68 | $56.04 | $55.40 | $55.53 | $55.25 | 554,773 |
| 2018-08-08 | $55.89 | $56.28 | $55.64 | $55.83 | $55.55 | 598,139 |
| 2018-08-07 | $55.30 | $56.15 | $54.91 | $55.82 | $55.54 | 906,834 |
| 2018-08-06 | $54.69 | $55.04 | $54.40 | $54.92 | $54.65 | 668,542 |
| 2018-08-03 | $54.69 | $54.82 | $54.13 | $54.50 | $54.23 | 616,445 |
| 2018-08-02 | $53.66 | $54.24 | $53.57 | $54.14 | $53.87 | 924,066 |
| 2018-08-01 | $54.09 | $54.88 | $53.99 | $54.06 | $53.79 | 1,290,369 |
| 2018-07-31 | $54.03 | $54.65 | $53.69 | $54.37 | $54.10 | 1,516,955 |
| 2018-07-30 | $54.04 | $54.61 | $53.81 | $53.94 | $53.67 | 1,235,547 |
| 2018-07-27 | $54.02 | $54.54 | $53.55 | $53.76 | $53.49 | 850,734 |
| 2018-07-26 | $52.61 | $54.26 | $52.32 | $53.87 | $53.60 | 957,770 |
| 2018-07-25 | $52.50 | $53.05 | $51.50 | $52.31 | $52.05 | 1,492,709 |
| 2018-07-24 | $52.26 | $53.50 | $51.46 | $52.49 | $52.23 | 2,577,715 |
| 2018-07-23 | $50.46 | $50.87 | $50.00 | $50.74 | $50.49 | 1,481,423 |
| 2018-07-20 | $50.76 | $51.04 | $50.50 | $50.59 | $50.34 | 723,445 |
| 2018-07-19 | $50.93 | $51.61 | $50.59 | $51.10 | $50.84 | 860,750 |
| 2018-07-18 | $50.92 | $51.49 | $50.16 | $50.93 | $50.68 | 1,024,341 |
| 2018-07-17 | $50.03 | $50.86 | $49.89 | $50.68 | $50.43 | 1,027,684 |
| 2018-07-16 | $50.89 | $50.96 | $50.09 | $50.34 | $50.09 | 1,035,607 |
| 2018-07-13 | $50.52 | $51.18 | $50.49 | $50.85 | $50.60 | 903,796 |
| 2018-07-12 | $50.01 | $50.75 | $49.49 | $50.40 | $50.15 | 1,040,859 |
| 2018-07-11 | $50.31 | $50.63 | $49.58 | $49.60 | $49.35 | 1,076,801 |
| 2018-07-10 | $50.75 | $50.94 | $50.49 | $50.80 | $50.55 | 1,409,583 |
| 2018-07-09 | $49.98 | $50.88 | $49.85 | $50.50 | $50.25 | 1,157,115 |
| 2018-07-06 | $49.25 | $49.83 | $49.11 | $49.67 | $49.42 | 1,094,441 |
| 2018-07-05 | $49.11 | $50.28 | $48.75 | $49.30 | $49.05 | 967,929 |
| 2018-07-03 | $48.96 | $49.30 | $48.52 | $48.78 | $48.54 | 885,773 |
| 2018-07-02 | $47.11 | $48.55 | $47.00 | $48.48 | $48.24 | 1,169,815 |
| 2018-06-29 | $48.00 | $48.52 | $47.58 | $47.58 | $47.34 | 1,255,600 |
| 2018-06-28 | $48.50 | $48.63 | $47.04 | $47.70 | $47.46 | 1,870,493 |
| 2018-06-27 | $50.28 | $50.95 | $49.13 | $49.15 | $48.90 | 835,783 |
| 2018-06-26 | $49.94 | $50.29 | $49.47 | $49.92 | $49.67 | 1,294,629 |
| 2018-06-25 | $50.84 | $50.84 | $49.32 | $49.83 | $49.58 | 1,390,091 |
| 2018-06-22 | $52.27 | $52.27 | $50.99 | $51.23 | $50.97 | 1,566,952 |
| 2018-06-21 | $52.73 | $52.73 | $51.46 | $51.84 | $51.58 | 774,465 |
| 2018-06-20 | $52.82 | $53.27 | $52.62 | $52.88 | $52.62 | 663,343 |
| 2018-06-19 | $52.87 | $53.00 | $51.90 | $52.41 | $52.15 | 985,091 |
| 2018-06-18 | $53.29 | $53.96 | $53.05 | $53.57 | $53.30 | 746,571 |
| 2018-06-15 | $53.59 | $53.93 | $52.76 | $53.70 | $53.43 | 717,084 |
| 2018-06-14 | $53.82 | $54.28 | $53.71 | $53.82 | $53.55 | 518,745 |
| 2018-06-13 | $54.26 | $54.39 | $53.64 | $53.68 | $53.41 | 762,461 |
| 2018-06-12 | $54.52 | $54.55 | $54.12 | $54.21 | $53.94 | 640,283 |
| 2018-06-11 | $53.98 | $54.81 | $53.89 | $54.35 | $54.08 | 556,304 |
| 2018-06-08 | $53.78 | $54.24 | $53.75 | $53.85 | $53.58 | 462,071 |
| 2018-06-07 | $54.50 | $54.80 | $53.89 | $54.00 | $53.73 | 751,314 |
| 2018-06-06 | $52.72 | $54.46 | $52.54 | $54.30 | $54.03 | 968,184 |
| 2018-06-05 | $52.31 | $53.06 | $52.31 | $52.47 | $52.21 | 762,421 |
| 2018-06-04 | $52.44 | $52.61 | $52.23 | $52.30 | $52.04 | 615,068 |
| 2018-06-01 | $51.91 | $52.78 | $51.75 | $52.18 | $51.92 | 1,145,455 |
| 2018-05-31 | $51.64 | $51.64 | $50.85 | $51.09 | $50.83 | 774,125 |
| 2018-05-30 | $51.76 | $51.96 | $51.52 | $51.55 | $51.29 | 556,808 |
| 2018-05-29 | $51.94 | $52.07 | $51.11 | $51.40 | $51.14 | 399,517 |
| 2018-05-25 | $52.31 | $52.60 | $51.93 | $52.08 | $51.82 | 323,764 |
| 2018-05-24 | $52.46 | $52.78 | $52.09 | $52.38 | $52.12 | 436,001 |
| 2018-05-23 | $52.06 | $52.53 | $51.93 | $52.52 | $52.26 | 384,072 |
| 2018-05-22 | $52.82 | $53.28 | $51.90 | $52.48 | $52.22 | 426,130 |
| 2018-05-21 | $53.10 | $53.66 | $52.42 | $52.62 | $52.36 | 727,932 |
| 2018-05-18 | $52.97 | $53.30 | $52.57 | $52.61 | $52.35 | 759,368 |
| 2018-05-17 | $52.43 | $53.34 | $52.33 | $52.98 | $52.72 | 660,982 |
| 2018-05-16 | $51.75 | $52.82 | $51.75 | $52.32 | $52.06 | 518,608 |
| 2018-05-15 | $52.34 | $52.34 | $51.81 | $51.81 | $51.55 | 495,167 |
| 2018-05-14 | $52.34 | $52.65 | $51.87 | $52.01 | $51.75 | 422,315 |
| 2018-05-11 | $52.07 | $52.41 | $51.86 | $52.07 | $51.81 | 448,465 |
| 2018-05-10 | $51.72 | $52.05 | $51.42 | $52.04 | $51.78 | 490,087 |
| 2018-05-09 | $51.59 | $51.90 | $51.22 | $51.51 | $51.25 | 542,202 |
| 2018-05-08 | $50.64 | $51.48 | $50.64 | $51.29 | $51.03 | 790,309 |
| 2018-05-07 | $49.87 | $51.00 | $49.64 | $50.80 | $50.55 | 758,345 |
| 2018-05-04 | $48.78 | $50.12 | $48.60 | $49.59 | $49.34 | 1,152,280 |
| 2018-05-03 | $49.24 | $49.60 | $48.77 | $49.12 | $48.87 | 694,771 |
| 2018-05-02 | $49.91 | $49.99 | $49.28 | $49.39 | $49.14 | 1,033,512 |
| 2018-05-01 | $50.50 | $50.83 | $49.43 | $50.03 | $49.78 | 1,081,874 |
| 2018-04-30 | $51.59 | $51.98 | $50.69 | $50.72 | $50.47 | 826,826 |
| 2018-04-27 | $51.76 | $52.22 | $51.47 | $51.58 | $51.32 | 982,282 |
| 2018-04-26 | $51.83 | $51.99 | $51.25 | $51.79 | $51.53 | 693,062 |
| 2018-04-25 | $51.49 | $52.44 | $51.19 | $51.79 | $51.53 | 934,006 |
| 2018-04-24 | $53.54 | $53.63 | $50.49 | $51.87 | $51.61 | 2,470,069 |
| 2018-04-23 | $54.31 | $54.63 | $53.94 | $54.22 | $53.95 | 1,387,762 |
| 2018-04-20 | $54.21 | $54.29 | $53.62 | $54.11 | $53.84 | 548,689 |
| 2018-04-19 | $54.55 | $54.65 | $53.73 | $53.99 | $53.72 | 488,082 |
| 2018-04-18 | $54.54 | $54.70 | $54.10 | $54.42 | $54.15 | 355,424 |
| 2018-04-17 | $54.38 | $54.44 | $53.85 | $54.32 | $54.05 | 572,449 |
| 2018-04-16 | $53.73 | $54.18 | $53.22 | $53.75 | $53.48 | 389,243 |
| 2018-04-13 | $54.08 | $54.19 | $53.00 | $53.27 | $53.00 | 433,253 |
| 2018-04-12 | $53.15 | $53.96 | $53.00 | $53.77 | $53.50 | 497,770 |
| 2018-04-11 | $51.95 | $53.03 | $51.78 | $52.99 | $52.73 | 505,337 |
| 2018-04-10 | $51.94 | $52.71 | $51.74 | $52.24 | $51.98 | 387,892 |
| 2018-04-09 | $51.50 | $51.96 | $51.12 | $51.12 | $50.86 | 520,842 |
| 2018-04-06 | $52.22 | $52.48 | $50.34 | $50.90 | $50.65 | 799,358 |
| 2018-04-05 | $52.46 | $52.88 | $52.22 | $52.67 | $52.41 | 747,510 |
| 2018-04-04 | $50.51 | $52.25 | $49.96 | $52.11 | $51.85 | 817,632 |
| 2018-04-03 | $51.37 | $53.87 | $50.76 | $51.80 | $51.54 | 826,726 |
| 2018-04-02 | $51.83 | $51.95 | $50.57 | $51.30 | $51.04 | 1,352,881 |
| 2018-03-29 | $50.90 | $52.19 | $50.67 | $51.83 | $51.57 | 786,510 |
| 2018-03-28 | $50.73 | $50.77 | $49.48 | $50.45 | $50.20 | 692,886 |
| 2018-03-27 | $51.81 | $51.81 | $50.28 | $50.49 | $50.24 | 892,852 |
| 2018-03-26 | $50.63 | $51.64 | $50.24 | $51.49 | $51.23 | 901,772 |
| 2018-03-23 | $51.52 | $51.52 | $49.63 | $49.77 | $49.52 | 588,993 |
| 2018-03-22 | $52.75 | $53.09 | $51.47 | $51.57 | $51.31 | 797,072 |
| 2018-03-21 | $53.08 | $53.98 | $53.00 | $53.36 | $53.09 | 518,840 |
| 2018-03-20 | $52.85 | $53.26 | $52.76 | $52.99 | $52.73 | 539,779 |
| 2018-03-19 | $53.37 | $53.42 | $52.48 | $52.81 | $52.55 | 567,692 |
| 2018-03-16 | $52.96 | $53.61 | $52.89 | $53.48 | $53.21 | 1,046,657 |
| 2018-03-15 | $53.22 | $53.36 | $52.81 | $52.87 | $52.61 | 795,151 |
| 2018-03-14 | $54.45 | $54.54 | $52.97 | $53.00 | $52.74 | 631,972 |
| 2018-03-13 | $54.25 | $54.71 | $53.52 | $53.62 | $53.35 | 655,996 |
| 2018-03-12 | $54.46 | $54.84 | $54.11 | $54.20 | $53.93 | 599,304 |
| 2018-03-09 | $53.33 | $54.56 | $53.22 | $54.34 | $54.07 | 751,479 |
| 2018-03-08 | $52.89 | $52.99 | $52.35 | $52.86 | $52.60 | 628,454 |
| 2018-03-07 | $51.66 | $53.04 | $51.62 | $52.60 | $52.34 | 1,176,440 |
| 2018-03-06 | $52.26 | $52.59 | $51.97 | $52.29 | $52.03 | 1,588,358 |
| 2018-03-05 | $51.33 | $52.22 | $50.87 | $51.95 | $51.69 | 955,261 |
| 2018-03-02 | $50.70 | $51.61 | $50.40 | $51.55 | $51.29 | 926,934 |
| 2018-03-01 | $52.85 | $52.98 | $51.23 | $51.23 | $50.97 | 1,208,309 |
| 2018-02-28 | $53.77 | $54.07 | $52.83 | $52.86 | $52.60 | 726,725 |
| 2018-02-27 | $54.25 | $54.25 | $53.52 | $53.70 | $53.43 | 789,888 |
| 2018-02-26 | $54.25 | $54.50 | $53.82 | $54.36 | $54.09 | 538,389 |
| 2018-02-23 | $53.80 | $54.06 | $53.46 | $54.05 | $53.78 | 306,328 |
| 2018-02-22 | $53.61 | $53.98 | $53.05 | $53.55 | $53.28 | 544,414 |
| 2018-02-21 | $53.57 | $54.19 | $53.31 | $53.34 | $53.07 | 666,696 |
| 2018-02-20 | $53.51 | $54.13 | $53.24 | $53.50 | $53.23 | 815,360 |
| 2018-02-16 | $53.51 | $54.15 | $53.34 | $53.86 | $53.59 | 731,180 |
| 2018-02-15 | $53.10 | $53.66 | $52.66 | $53.66 | $53.39 | 497,612 |
| 2018-02-14 | $51.54 | $52.94 | $51.54 | $52.88 | $52.62 | 551,253 |
| 2018-02-13 | $51.76 | $51.99 | $51.41 | $51.96 | $51.70 | 798,430 |
| 2018-02-12 | $51.68 | $52.45 | $51.65 | $51.99 | $51.73 | 872,539 |
| 2018-02-09 | $51.64 | $52.08 | $49.93 | $51.26 | $51.00 | 924,199 |
| 2018-02-08 | $53.50 | $53.52 | $50.99 | $50.99 | $50.74 | 1,310,344 |
| 2018-02-07 | $53.25 | $53.88 | $52.67 | $53.48 | $53.21 | 1,360,917 |
| 2018-02-06 | $51.11 | $53.63 | $50.47 | $53.33 | $53.06 | 1,785,337 |
| 2018-02-05 | $54.56 | $54.74 | $52.03 | $52.18 | $51.92 | 1,824,346 |
| 2018-02-02 | $56.40 | $56.52 | $54.87 | $54.90 | $54.63 | 1,893,721 |
| 2018-02-01 | $55.74 | $57.40 | $55.63 | $56.61 | $56.33 | 2,536,007 |
| 2018-01-31 | $56.68 | $56.83 | $56.07 | $56.25 | $55.97 | 1,492,611 |
| 2018-01-30 | $56.38 | $56.61 | $55.93 | $56.19 | $55.91 | 854,927 |
| 2018-01-29 | $56.99 | $57.36 | $56.44 | $56.70 | $56.42 | 1,111,035 |
| 2018-01-26 | $55.87 | $57.22 | $55.81 | $57.01 | $56.73 | 1,089,610 |
| 2018-01-25 | $56.50 | $56.50 | $55.59 | $55.63 | $55.35 | 826,084 |
| 2018-01-24 | $56.14 | $56.88 | $55.69 | $56.12 | $55.84 | 1,263,721 |
| 2018-01-23 | $55.21 | $56.00 | $54.83 | $56.00 | $55.72 | 1,117,743 |
| 2018-01-22 | $54.90 | $55.68 | $54.43 | $55.43 | $55.15 | 895,756 |
| 2018-01-19 | $54.96 | $55.35 | $54.68 | $54.88 | $54.61 | 629,913 |
| 2018-01-18 | $55.31 | $55.40 | $54.57 | $54.74 | $54.47 | 947,961 |
| 2018-01-17 | $54.69 | $55.90 | $54.32 | $55.39 | $55.11 | 1,320,205 |
| 2018-01-16 | $54.43 | $54.62 | $54.24 | $54.43 | $54.16 | 1,674,860 |
| 2018-01-12 | $53.38 | $54.21 | $53.35 | $54.16 | $53.89 | 1,033,172 |
| 2018-01-11 | $52.24 | $53.46 | $52.24 | $53.35 | $53.08 | 1,043,339 |
| 2018-01-10 | $52.20 | $52.39 | $51.85 | $52.30 | $52.04 | 1,020,560 |
| 2018-01-09 | $52.61 | $52.68 | $52.28 | $52.40 | $52.14 | 891,010 |
| 2018-01-08 | $52.30 | $52.73 | $51.95 | $52.50 | $52.24 | 1,913,864 |
| 2018-01-05 | $51.93 | $52.28 | $51.51 | $52.16 | $51.90 | 2,182,333 |
| 2018-01-04 | $51.72 | $52.17 | $51.61 | $51.78 | $51.52 | 2,154,294 |
| 2018-01-03 | $51.63 | $51.70 | $51.11 | $51.48 | $51.22 | 961,255 |
| 2018-01-02 | $51.43 | $51.92 | $51.07 | $51.54 | $51.28 | 1,445,564 |
| 2017-12-29 | $51.32 | $51.55 | $51.10 | $51.11 | $50.85 | 513,351 |
| 2017-12-28 | $50.93 | $51.23 | $50.91 | $51.18 | $50.92 | 755,219 |
| 2017-12-27 | $50.92 | $51.25 | $50.58 | $50.88 | $50.63 | 599,394 |
| 2017-12-26 | $51.19 | $51.19 | $50.61 | $50.89 | $50.64 | 533,452 |
| 2017-12-22 | $51.47 | $51.59 | $50.94 | $51.28 | $51.02 | 479,004 |
| 2017-12-21 | $52.53 | $52.70 | $51.21 | $51.39 | $51.13 | 1,119,467 |
| 2017-12-20 | $52.62 | $53.14 | $51.75 | $52.55 | $52.29 | 1,634,770 |
| 2017-12-19 | $52.52 | $53.04 | $52.25 | $52.31 | $52.05 | 895,008 |
| 2017-12-18 | $52.84 | $53.05 | $52.36 | $52.45 | $52.19 | 873,215 |
| 2017-12-15 | $52.20 | $52.57 | $52.04 | $52.42 | $52.16 | 966,498 |
| 2017-12-14 | $52.36 | $53.30 | $52.09 | $52.17 | $51.91 | 1,366,417 |
| 2017-12-13 | $52.43 | $52.64 | $51.25 | $52.42 | $52.16 | 2,121,259 |
| 2017-12-12 | $47.95 | $51.87 | $47.95 | $51.66 | $51.40 | 4,496,198 |
| 2017-12-11 | $48.13 | $48.60 | $47.74 | $47.90 | $47.66 | 975,546 |
| 2017-12-08 | $48.08 | $48.14 | $47.61 | $48.05 | $47.81 | 1,211,712 |
| 2017-12-07 | $47.53 | $48.05 | $47.37 | $47.69 | $47.45 | 805,477 |
| 2017-12-06 | $47.47 | $47.82 | $47.39 | $47.47 | $47.23 | 1,096,857 |
| 2017-12-05 | $47.60 | $47.82 | $47.30 | $47.53 | $47.29 | 1,208,759 |
| 2017-12-04 | $49.09 | $49.09 | $47.56 | $47.56 | $47.32 | 960,759 |
| 2017-12-01 | $49.00 | $49.36 | $47.57 | $48.66 | $48.42 | 1,847,547 |
| 2017-11-30 | $50.54 | $50.54 | $49.88 | $49.95 | $49.70 | 1,279,601 |
| 2017-11-29 | $50.05 | $50.18 | $49.68 | $50.16 | $49.91 | 1,573,650 |
| 2017-11-28 | $49.37 | $50.10 | $49.17 | $50.03 | $49.78 | 1,252,715 |
| 2017-11-27 | $48.87 | $49.25 | $48.74 | $49.21 | $48.96 | 678,097 |
| 2017-11-24 | $49.17 | $49.24 | $48.80 | $48.84 | $48.60 | 639,784 |
| 2017-11-22 | $49.17 | $49.26 | $48.65 | $48.93 | $48.69 | 633,209 |
| 2017-11-21 | $48.54 | $49.21 | $48.51 | $49.07 | $48.82 | 1,172,235 |
| 2017-11-20 | $48.29 | $48.57 | $47.90 | $48.48 | $48.24 | 1,039,948 |
| 2017-11-17 | $47.67 | $48.08 | $47.65 | $47.81 | $47.57 | 761,701 |
| 2017-11-16 | $47.78 | $48.24 | $47.73 | $47.78 | $47.54 | 927,649 |
| 2017-11-15 | $47.16 | $47.69 | $46.90 | $47.68 | $47.44 | 1,017,770 |
| 2017-11-14 | $47.38 | $47.51 | $47.08 | $47.31 | $47.07 | 886,835 |
| 2017-11-13 | $47.52 | $47.82 | $47.35 | $47.38 | $47.14 | 690,218 |
| 2017-11-10 | $47.72 | $48.13 | $47.63 | $47.89 | $47.65 | 669,349 |
| 2017-11-09 | $48.33 | $48.62 | $47.47 | $47.91 | $47.67 | 896,893 |
| 2017-11-08 | $47.94 | $48.60 | $47.75 | $48.56 | $48.32 | 613,518 |
| 2017-11-07 | $48.39 | $48.49 | $47.92 | $48.10 | $47.86 | 1,008,923 |
| 2017-11-06 | $47.81 | $48.54 | $47.80 | $48.35 | $48.11 | 902,026 |
| 2017-11-03 | $48.12 | $48.32 | $47.69 | $47.87 | $47.63 | 852,097 |
| 2017-11-02 | $48.29 | $48.72 | $47.85 | $48.09 | $47.85 | 1,250,964 |
| 2017-11-01 | $49.21 | $49.21 | $48.21 | $48.25 | $48.01 | 1,175,668 |
| 2017-10-31 | $49.17 | $49.30 | $48.80 | $48.91 | $48.67 | 927,840 |
| 2017-10-30 | $49.12 | $49.33 | $48.71 | $48.83 | $48.59 | 567,832 |
| 2017-10-27 | $49.36 | $49.40 | $48.78 | $49.39 | $49.14 | 711,375 |
| 2017-10-26 | $49.43 | $49.68 | $48.89 | $49.26 | $49.01 | 950,151 |
| 2017-10-25 | $50.05 | $50.32 | $48.23 | $48.98 | $48.74 | 1,223,500 |
| 2017-10-24 | $47.00 | $49.48 | $46.90 | $49.42 | $49.17 | 345,219 |
| 2017-10-23 | $50.03 | $50.83 | $49.95 | $50.30 | $50.05 | 2,118,879 |
| 2017-10-20 | $49.95 | $50.05 | $49.35 | $49.96 | $49.71 | 1,221,236 |
| 2017-10-19 | $49.31 | $49.63 | $48.83 | $49.60 | $49.35 | 554,716 |
| 2017-10-18 | $49.33 | $49.82 | $49.22 | $49.68 | $49.43 | 698,227 |
| 2017-10-17 | $49.27 | $49.36 | $48.97 | $49.16 | $48.91 | 472,663 |
| 2017-10-16 | $49.27 | $49.27 | $48.81 | $49.25 | $49.00 | 351,868 |
| 2017-10-13 | $48.98 | $49.18 | $48.75 | $48.97 | $48.73 | 475,343 |
| 2017-10-12 | $48.44 | $48.98 | $48.34 | $48.75 | $48.51 | 555,555 |
| 2017-10-11 | $48.64 | $48.71 | $48.36 | $48.49 | $48.25 | 322,104 |
| 2017-10-10 | $48.60 | $48.85 | $48.46 | $48.60 | $48.36 | 381,415 |
| 2017-10-09 | $48.34 | $48.49 | $48.15 | $48.46 | $48.22 | 236,970 |
| 2017-10-06 | $48.52 | $48.66 | $48.25 | $48.30 | $48.06 | 645,142 |
| 2017-10-05 | $48.65 | $48.80 | $48.47 | $48.58 | $48.34 | 457,004 |
| 2017-10-04 | $48.50 | $48.65 | $48.11 | $48.60 | $48.36 | 878,706 |
| 2017-10-03 | $48.54 | $48.56 | $48.17 | $48.42 | $48.18 | 607,873 |
| 2017-10-02 | $48.27 | $48.80 | $48.05 | $48.34 | $48.10 | 1,246,951 |
| 2017-09-29 | $47.66 | $48.52 | $47.53 | $48.07 | $47.83 | 1,102,460 |
| 2017-09-28 | $47.75 | $48.13 | $47.40 | $47.46 | $47.22 | 839,715 |
| 2017-09-27 | $47.96 | $48.08 | $47.41 | $47.81 | $47.57 | 857,892 |
| 2017-09-26 | $47.56 | $47.74 | $47.37 | $47.60 | $47.36 | 642,112 |
| 2017-09-25 | $47.55 | $47.71 | $47.07 | $47.42 | $47.18 | 661,722 |
| 2017-09-22 | $46.87 | $47.58 | $46.86 | $47.56 | $47.32 | 668,451 |
| 2017-09-21 | $47.22 | $47.62 | $46.99 | $47.00 | $46.77 | 538,205 |
| 2017-09-20 | $47.50 | $47.62 | $46.96 | $47.27 | $47.03 | 863,046 |
| 2017-09-19 | $47.34 | $47.51 | $47.21 | $47.46 | $47.22 | 835,525 |
| 2017-09-18 | $47.32 | $47.72 | $47.12 | $47.35 | $47.11 | 795,315 |
| 2017-09-15 | $46.50 | $47.26 | $46.25 | $47.18 | $46.94 | 1,520,558 |
| 2017-09-14 | $46.35 | $46.59 | $46.22 | $46.58 | $46.35 | 540,919 |
| 2017-09-13 | $46.25 | $46.52 | $46.06 | $46.45 | $46.22 | 515,876 |
| 2017-09-12 | $45.91 | $46.59 | $45.76 | $46.36 | $46.13 | 842,255 |
| 2017-09-11 | $45.39 | $45.78 | $44.93 | $45.70 | $45.47 | 585,625 |
| 2017-09-08 | $44.52 | $45.17 | $44.36 | $45.06 | $44.84 | 871,756 |
| 2017-09-07 | $45.06 | $45.06 | $44.08 | $44.60 | $44.38 | 1,126,373 |
| 2017-09-06 | $45.38 | $45.38 | $44.62 | $44.82 | $44.60 | 890,549 |
| 2017-09-05 | $45.09 | $45.49 | $44.81 | $45.23 | $45.00 | 910,762 |
| 2017-09-01 | $44.79 | $45.21 | $44.54 | $45.12 | $44.89 | 1,156,483 |
| 2017-08-31 | $44.46 | $44.81 | $44.23 | $44.66 | $44.44 | 1,274,175 |
| 2017-08-30 | $44.31 | $44.46 | $44.10 | $44.26 | $44.04 | 804,717 |
| 2017-08-29 | $43.72 | $44.36 | $43.69 | $44.21 | $43.99 | 851,557 |
| 2017-08-28 | $44.38 | $44.48 | $43.96 | $44.14 | $43.92 | 792,291 |
| 2017-08-25 | $44.19 | $44.53 | $44.05 | $44.28 | $44.06 | 1,466,971 |
| 2017-08-24 | $43.96 | $44.20 | $43.70 | $44.03 | $43.81 | 1,022,563 |
| 2017-08-23 | $43.21 | $43.88 | $43.14 | $43.78 | $43.56 | 807,094 |
| 2017-08-22 | $43.36 | $43.78 | $43.29 | $43.47 | $43.25 | 1,127,305 |
| 2017-08-21 | $43.36 | $43.46 | $43.18 | $43.22 | $43.00 | 861,111 |
| 2017-08-18 | $43.42 | $43.70 | $43.18 | $43.40 | $43.18 | 775,450 |
| 2017-08-17 | $44.39 | $44.39 | $43.48 | $43.51 | $43.29 | 914,076 |
| 2017-08-16 | $44.32 | $44.59 | $44.13 | $44.54 | $44.32 | 899,417 |
| 2017-08-15 | $44.53 | $44.71 | $44.21 | $44.26 | $44.04 | 709,695 |
| 2017-08-14 | $44.51 | $44.87 | $44.31 | $44.49 | $44.27 | 1,086,289 |
| 2017-08-11 | $43.58 | $44.14 | $43.16 | $44.03 | $43.81 | 908,619 |
| 2017-08-10 | $44.61 | $44.78 | $43.91 | $43.93 | $43.71 | 1,038,903 |
| 2017-08-09 | $44.50 | $45.00 | $44.50 | $44.90 | $44.68 | 582,540 |
| 2017-08-08 | $45.00 | $45.13 | $44.59 | $44.68 | $44.46 | 1,155,537 |
| 2017-08-07 | $45.10 | $45.33 | $44.78 | $45.06 | $44.84 | 991,990 |
| 2017-08-04 | $45.20 | $45.20 | $44.82 | $45.02 | $44.80 | 1,333,236 |
| 2017-08-03 | $45.52 | $45.62 | $44.79 | $45.06 | $44.84 | 904,709 |
| 2017-08-02 | $45.30 | $45.64 | $45.05 | $45.47 | $45.24 | 898,428 |
| 2017-08-01 | $45.24 | $45.44 | $44.95 | $45.42 | $45.19 | 1,038,467 |
| 2017-07-31 | $45.19 | $45.60 | $45.05 | $45.12 | $44.89 | 994,654 |
| 2017-07-28 | $44.74 | $45.09 | $44.53 | $44.93 | $44.71 | 1,847,274 |
| 2017-07-27 | $45.81 | $45.81 | $44.87 | $45.02 | $44.80 | 1,357,871 |
| 2017-07-26 | $47.03 | $47.24 | $45.58 | $45.81 | $45.58 | 1,368,817 |
| 2017-07-25 | $46.22 | $47.11 | $45.89 | $46.70 | $46.47 | 2,457,932 |
| 2017-07-24 | $44.47 | $45.18 | $44.38 | $45.05 | $44.83 | 2,293,027 |
| 2017-07-21 | $44.41 | $44.43 | $43.68 | $44.37 | $44.15 | 1,452,541 |
| 2017-07-20 | $45.05 | $45.20 | $44.52 | $44.66 | $44.44 | 1,454,201 |
| 2017-07-19 | $45.34 | $45.36 | $44.95 | $45.02 | $44.80 | 1,047,195 |
| 2017-07-18 | $44.89 | $45.14 | $44.55 | $45.11 | $44.88 | 777,587 |
| 2017-07-17 | $45.00 | $45.22 | $44.62 | $45.00 | $44.78 | 1,261,971 |
| 2017-07-14 | $44.93 | $45.39 | $44.81 | $45.03 | $44.81 | 1,262,342 |
| 2017-07-13 | $44.74 | $44.86 | $44.24 | $44.72 | $44.50 | 1,767,558 |
| 2017-07-12 | $44.67 | $44.84 | $44.26 | $44.61 | $44.39 | 1,037,619 |
| 2017-07-11 | $44.07 | $44.52 | $43.91 | $44.39 | $44.17 | 1,024,930 |
| 2017-07-10 | $43.84 | $44.31 | $43.83 | $44.12 | $43.90 | 1,010,786 |
| 2017-07-07 | $43.04 | $44.04 | $43.04 | $44.00 | $43.78 | 1,076,853 |
| 2017-07-06 | $43.37 | $43.68 | $42.80 | $42.97 | $42.76 | 1,615,713 |
| 2017-07-05 | $43.56 | $43.65 | $43.10 | $43.49 | $43.27 | 1,263,565 |
| 2017-07-03 | $42.86 | $43.64 | $42.85 | $43.52 | $43.30 | 1,128,274 |
| 2017-06-30 | $42.70 | $42.89 | $42.42 | $42.72 | $42.51 | 1,413,609 |
| 2017-06-29 | $42.60 | $42.75 | $41.91 | $42.38 | $42.17 | 1,248,914 |
| 2017-06-28 | $41.81 | $42.52 | $41.62 | $42.47 | $42.26 | 1,635,016 |
| 2017-06-27 | $41.71 | $41.76 | $41.21 | $41.55 | $41.34 | 3,259,189 |
| 2017-06-26 | $41.15 | $42.03 | $41.10 | $41.71 | $41.50 | 1,729,565 |
| 2017-06-23 | $41.32 | $41.59 | $40.79 | $41.08 | $40.87 | 12,817,668 |
| 2017-06-22 | $42.50 | $42.52 | $41.32 | $41.32 | $41.11 | 1,623,650 |
| 2017-06-21 | $41.94 | $42.88 | $41.39 | $42.60 | $42.39 | 2,211,212 |
| 2017-06-20 | $42.53 | $42.69 | $42.09 | $42.15 | $41.94 | 993,543 |
| 2017-06-19 | $42.38 | $42.72 | $42.29 | $42.70 | $42.49 | 1,484,829 |
| 2017-06-16 | $42.90 | $43.05 | $42.00 | $42.12 | $41.91 | 1,191,924 |
| 2017-06-15 | $42.03 | $42.99 | $42.03 | $42.88 | $42.67 | 947,879 |
| 2017-06-14 | $42.62 | $42.90 | $42.24 | $42.59 | $42.38 | 938,228 |
| 2017-06-13 | $42.57 | $42.79 | $42.34 | $42.64 | $42.43 | 762,639 |
| 2017-06-12 | $42.06 | $42.59 | $41.55 | $42.33 | $42.12 | 2,099,695 |
| 2017-06-09 | $42.97 | $43.35 | $41.62 | $42.18 | $41.97 | 1,121,848 |
| 2017-06-08 | $43.23 | $43.35 | $42.36 | $42.77 | $42.56 | 1,373,070 |
| 2017-06-07 | $42.41 | $43.31 | $42.24 | $43.26 | $43.04 | 1,876,447 |
| 2017-06-06 | $41.49 | $42.39 | $41.35 | $42.13 | $41.92 | 1,958,811 |
| 2017-06-05 | $40.53 | $41.62 | $40.43 | $41.49 | $41.28 | 1,472,419 |
| 2017-06-02 | $41.31 | $41.32 | $40.34 | $40.70 | $40.50 | 1,504,942 |
| 2017-06-01 | $40.64 | $41.36 | $40.47 | $41.10 | $40.89 | 1,809,739 |
| 2017-05-31 | $40.81 | $40.82 | $40.01 | $40.43 | $40.23 | 1,120,505 |
| 2017-05-30 | $40.43 | $40.71 | $40.20 | $40.66 | $40.46 | 776,943 |
| 2017-05-26 | $41.02 | $41.45 | $40.49 | $40.50 | $40.30 | 1,086,056 |
| 2017-05-25 | $41.04 | $41.26 | $40.22 | $41.06 | $40.85 | 1,357,040 |
| 2017-05-24 | $40.69 | $41.15 | $40.69 | $40.90 | $40.70 | 1,240,911 |
| 2017-05-23 | $40.92 | $41.32 | $40.54 | $40.64 | $40.44 | 1,127,094 |
| 2017-05-22 | $40.37 | $40.67 | $40.16 | $40.57 | $40.37 | 803,521 |
| 2017-05-19 | $39.65 | $40.36 | $39.49 | $40.03 | $39.83 | 1,082,677 |
| 2017-05-18 | $39.02 | $39.45 | $38.71 | $39.33 | $39.13 | 922,940 |
| 2017-05-17 | $40.16 | $40.33 | $39.05 | $39.24 | $39.04 | 1,113,537 |
| 2017-05-16 | $39.91 | $40.71 | $39.79 | $40.67 | $40.47 | 1,342,271 |
| 2017-05-15 | $39.89 | $39.93 | $39.53 | $39.74 | $39.54 | 839,731 |
| 2017-05-12 | $39.63 | $39.78 | $39.27 | $39.54 | $39.34 | 649,036 |
| 2017-05-11 | $39.12 | $39.89 | $38.84 | $39.81 | $39.61 | 1,769,026 |
| 2017-05-10 | $39.79 | $40.27 | $39.16 | $39.35 | $39.15 | 2,631,995 |
| 2017-05-09 | $39.82 | $40.41 | $39.57 | $40.35 | $40.15 | 1,200,839 |
| 2017-05-08 | $39.62 | $39.94 | $39.43 | $39.91 | $39.71 | 761,744 |
| 2017-05-05 | $39.64 | $39.71 | $39.09 | $39.69 | $39.49 | 1,118,099 |
| 2017-05-04 | $39.87 | $40.03 | $39.47 | $39.51 | $39.31 | 1,216,018 |
| 2017-05-03 | $39.52 | $39.95 | $39.42 | $39.74 | $39.54 | 1,329,001 |
| 2017-05-02 | $40.98 | $41.10 | $39.11 | $39.69 | $39.49 | 3,212,923 |
| 2017-05-01 | $41.32 | $41.38 | $40.75 | $41.07 | $40.86 | 1,725,658 |
| 2017-04-28 | $41.32 | $41.58 | $40.60 | $41.18 | $40.97 | 1,379,689 |
| 2017-04-27 | $40.91 | $41.22 | $40.70 | $41.17 | $40.96 | 1,054,988 |
| 2017-04-26 | $41.31 | $41.77 | $40.62 | $40.64 | $40.44 | 1,936,638 |
| 2017-04-25 | $41.40 | $42.00 | $40.32 | $41.14 | $40.93 | 3,727,582 |
| 2017-04-24 | $41.89 | $42.80 | $41.79 | $42.76 | $42.55 | 1,868,552 |
| 2017-04-21 | $40.86 | $41.33 | $40.64 | $41.05 | $40.85 | 1,015,704 |
| 2017-04-20 | $41.10 | $41.96 | $40.96 | $41.67 | $41.46 | 912,132 |
| 2017-04-19 | $40.55 | $41.25 | $40.55 | $40.87 | $40.67 | 885,044 |
| 2017-04-18 | $40.25 | $40.48 | $40.10 | $40.32 | $40.12 | 1,143,864 |
| 2017-04-17 | $39.67 | $40.44 | $39.59 | $40.43 | $40.23 | 855,320 |
| 2017-04-13 | $40.12 | $40.38 | $39.50 | $39.54 | $39.34 | 1,184,767 |
| 2017-04-12 | $40.90 | $40.90 | $40.06 | $40.28 | $40.08 | 1,103,638 |
| 2017-04-11 | $40.75 | $40.87 | $40.14 | $40.87 | $40.67 | 1,455,672 |
| 2017-04-10 | $40.91 | $41.15 | $40.57 | $40.72 | $40.52 | 795,014 |
| 2017-04-07 | $41.05 | $41.31 | $40.47 | $40.77 | $40.57 | 1,026,229 |
| 2017-04-06 | $41.03 | $41.31 | $40.86 | $41.20 | $40.99 | 1,133,375 |
| 2017-04-05 | $41.96 | $41.96 | $40.56 | $40.91 | $40.71 | 2,519,943 |
| 2017-04-04 | $42.64 | $42.68 | $41.22 | $41.37 | $41.16 | 2,680,851 |
| 2017-04-03 | $43.87 | $43.93 | $42.14 | $42.70 | $42.49 | 1,525,997 |
| 2017-03-31 | $43.83 | $44.11 | $43.63 | $43.67 | $43.45 | 1,785,577 |
| 2017-03-30 | $43.36 | $44.22 | $43.36 | $44.06 | $43.84 | 1,312,615 |
| 2017-03-29 | $43.03 | $43.53 | $43.00 | $43.45 | $43.23 | 924,878 |
| 2017-03-28 | $42.61 | $43.27 | $42.59 | $43.05 | $42.84 | 650,810 |
| 2017-03-27 | $41.55 | $42.90 | $41.01 | $42.78 | $42.57 | 749,245 |
| 2017-03-24 | $42.67 | $42.82 | $42.13 | $42.21 | $42.00 | 694,258 |
| 2017-03-23 | $42.78 | $42.78 | $42.29 | $42.38 | $42.17 | 1,147,783 |
| 2017-03-22 | $42.19 | $42.97 | $41.97 | $42.85 | $42.64 | 915,325 |
| 2017-03-21 | $43.95 | $44.00 | $42.58 | $42.60 | $42.39 | 1,209,539 |
| 2017-03-20 | $43.93 | $44.07 | $43.18 | $43.72 | $43.50 | 1,175,870 |
| 2017-03-17 | $44.26 | $44.57 | $43.75 | $44.00 | $43.78 | 1,597,715 |
| 2017-03-16 | $44.74 | $45.30 | $44.28 | $44.46 | $44.24 | 2,305,500 |
| 2017-03-15 | $44.15 | $44.55 | $43.28 | $44.42 | $44.20 | 2,447,445 |
| 2017-03-14 | $42.58 | $43.19 | $42.21 | $43.15 | $42.93 | 2,150,424 |
| 2017-03-13 | $41.68 | $42.87 | $41.68 | $42.80 | $42.59 | 1,803,688 |
| 2017-03-10 | $41.32 | $41.85 | $41.22 | $41.82 | $41.61 | 1,575,979 |
| 2017-03-09 | $40.90 | $41.27 | $40.74 | $41.12 | $40.91 | 1,077,331 |
| 2017-03-08 | $40.65 | $40.96 | $40.40 | $40.94 | $40.74 | 922,400 |
| 2017-03-07 | $40.75 | $40.76 | $40.41 | $40.58 | $40.38 | 1,000,704 |
| 2017-03-06 | $41.10 | $41.14 | $40.54 | $40.79 | $40.59 | 906,513 |
| 2017-03-03 | $41.32 | $41.64 | $41.00 | $41.57 | $41.36 | 575,388 |
| 2017-03-02 | $41.89 | $41.99 | $41.16 | $41.20 | $40.99 | 856,631 |
| 2017-03-01 | $41.53 | $42.09 | $41.44 | $41.95 | $41.74 | 1,197,674 |
| 2017-02-28 | $41.24 | $41.35 | $40.82 | $41.05 | $40.85 | 1,403,283 |
| 2017-02-27 | $41.28 | $41.43 | $40.83 | $41.38 | $41.17 | 1,161,187 |
| 2017-02-24 | $41.33 | $41.68 | $40.76 | $41.28 | $41.07 | 1,174,930 |
| 2017-02-23 | $42.03 | $42.20 | $40.98 | $41.14 | $40.93 | 1,998,461 |
| 2017-02-22 | $41.95 | $42.15 | $41.75 | $41.90 | $41.69 | 816,166 |
| 2017-02-21 | $41.93 | $42.43 | $41.90 | $42.27 | $42.06 | 1,135,693 |
| 2017-02-17 | $41.39 | $41.58 | $41.20 | $41.54 | $41.33 | 1,092,022 |
| 2017-02-16 | $41.63 | $41.98 | $41.05 | $41.47 | $41.26 | 1,910,506 |
| 2017-02-15 | $41.97 | $42.22 | $41.44 | $41.77 | $41.56 | 3,205,521 |
| 2017-02-14 | $41.90 | $42.10 | $41.64 | $42.01 | $41.80 | 776,824 |
| 2017-02-13 | $41.97 | $42.33 | $41.92 | $42.11 | $41.90 | 1,320,327 |
| 2017-02-10 | $41.72 | $41.92 | $41.46 | $41.78 | $41.57 | 1,608,250 |
| 2017-02-09 | $41.65 | $41.96 | $41.28 | $41.61 | $41.40 | 1,788,344 |
| 2017-02-08 | $40.75 | $41.75 | $40.75 | $41.61 | $41.40 | 1,776,832 |
| 2017-02-07 | $40.79 | $41.11 | $40.61 | $40.99 | $40.79 | 2,175,028 |
| 2017-02-06 | $41.45 | $41.66 | $40.45 | $40.63 | $40.43 | 3,500,779 |
| 2017-02-03 | $42.27 | $43.17 | $41.60 | $41.64 | $41.43 | 2,248,703 |
| 2017-02-02 | $41.36 | $43.25 | $40.31 | $42.69 | $42.48 | 3,662,914 |
| 2017-02-01 | $42.17 | $42.83 | $42.07 | $42.41 | $42.20 | 2,177,089 |
| 2017-01-31 | $42.35 | $42.35 | $41.29 | $41.95 | $41.74 | 3,298,058 |
| 2017-01-30 | $42.60 | $42.81 | $41.90 | $42.30 | $42.09 | 2,519,337 |
| 2017-01-27 | $42.78 | $43.04 | $42.53 | $42.77 | $42.56 | 731,084 |
| 2017-01-26 | $42.62 | $43.20 | $42.51 | $42.73 | $42.52 | 1,052,109 |
| 2017-01-25 | $42.36 | $43.68 | $42.24 | $42.76 | $42.55 | 2,117,126 |
| 2017-01-24 | $41.32 | $42.02 | $41.28 | $41.81 | $41.60 | 1,685,511 |
| 2017-01-23 | $40.96 | $41.28 | $40.76 | $41.16 | $40.95 | 630,197 |
| 2017-01-20 | $41.39 | $41.59 | $40.99 | $41.21 | $41.00 | 1,053,880 |
| 2017-01-19 | $41.34 | $41.79 | $41.02 | $41.06 | $40.85 | 964,859 |
| 2017-01-18 | $41.79 | $41.83 | $41.10 | $41.20 | $40.99 | 949,264 |
| 2017-01-17 | $41.45 | $41.92 | $41.15 | $41.51 | $41.30 | 1,568,716 |
| 2017-01-13 | $41.27 | $41.81 | $41.27 | $41.55 | $41.34 | 1,100,274 |
| 2017-01-12 | $41.70 | $41.97 | $40.88 | $41.15 | $40.94 | 1,734,792 |
| 2017-01-11 | $41.56 | $42.00 | $41.28 | $41.70 | $41.49 | 749,602 |
| 2017-01-10 | $41.07 | $41.49 | $40.57 | $41.43 | $41.22 | 1,287,110 |
| 2017-01-09 | $40.59 | $41.08 | $39.94 | $40.79 | $40.59 | 1,316,014 |
| 2017-01-06 | $40.14 | $40.33 | $39.76 | $39.87 | $39.67 | 716,217 |
| 2017-01-05 | $40.26 | $40.98 | $39.82 | $40.19 | $39.99 | 1,618,660 |
| 2017-01-04 | $39.91 | $40.35 | $39.77 | $40.21 | $40.01 | 2,600,106 |
| 2017-01-03 | $39.39 | $40.48 | $39.19 | $39.78 | $39.58 | 1,698,689 |
| 2016-12-30 | $39.24 | $39.26 | $38.78 | $38.95 | $38.76 | 894,662 |
| 2016-12-29 | $39.29 | $39.59 | $38.96 | $39.05 | $38.86 | 824,152 |
| 2016-12-28 | $40.24 | $40.31 | $39.26 | $39.37 | $39.17 | 895,946 |
| 2016-12-27 | $40.10 | $40.50 | $40.10 | $40.21 | $40.01 | 516,880 |
| 2016-12-23 | $40.14 | $40.30 | $39.87 | $40.04 | $39.84 | 918,336 |
| 2016-12-22 | $41.05 | $41.10 | $40.09 | $40.15 | $39.95 | 806,309 |
| 2016-12-21 | $41.13 | $41.43 | $40.90 | $40.94 | $40.74 | 671,987 |
| 2016-12-20 | $40.61 | $41.26 | $40.60 | $41.14 | $40.93 | 1,540,835 |
| 2016-12-19 | $40.25 | $40.88 | $40.08 | $40.54 | $40.34 | 1,595,182 |
| 2016-12-16 | $40.19 | $40.55 | $40.00 | $40.04 | $39.84 | 1,451,066 |
| 2016-12-15 | $39.76 | $40.42 | $39.74 | $40.14 | $39.94 | 1,336,828 |
| 2016-12-14 | $40.33 | $40.33 | $39.60 | $39.69 | $39.49 | 1,501,793 |
| 2016-12-13 | $39.75 | $40.56 | $39.54 | $40.43 | $40.23 | 880,863 |
| 2016-12-12 | $40.24 | $40.28 | $39.62 | $39.65 | $39.45 | 1,532,379 |
| 2016-12-09 | $40.16 | $40.57 | $39.85 | $40.02 | $39.82 | 1,585,842 |
| 2016-12-08 | $40.17 | $40.48 | $39.78 | $40.19 | $39.99 | 1,293,861 |
| 2016-12-07 | $38.67 | $40.47 | $38.53 | $39.96 | $39.76 | 3,034,705 |
| 2016-12-06 | $37.96 | $38.86 | $37.92 | $38.72 | $38.53 | 2,173,721 |
| 2016-12-05 | $37.90 | $38.57 | $37.88 | $38.00 | $37.81 | 832,115 |
| 2016-12-02 | $37.14 | $37.58 | $36.94 | $37.56 | $37.37 | 1,458,016 |
| 2016-12-01 | $37.54 | $38.00 | $37.18 | $37.22 | $37.03 | 1,453,830 |
| 2016-11-30 | $37.18 | $37.54 | $36.79 | $37.37 | $37.18 | 1,187,004 |
| 2016-11-29 | $37.28 | $37.43 | $36.91 | $36.99 | $36.81 | 751,231 |
| 2016-11-28 | $38.39 | $38.39 | $37.35 | $37.41 | $37.22 | 648,750 |
| 2016-11-25 | $38.10 | $38.53 | $37.94 | $38.39 | $38.20 | 288,622 |
| 2016-11-23 | $37.73 | $38.10 | $37.36 | $38.09 | $37.90 | 2,522,777 |
| 2016-11-22 | $36.71 | $37.82 | $36.48 | $37.75 | $37.56 | 2,157,310 |
| 2016-11-21 | $36.85 | $37.15 | $36.49 | $36.55 | $36.37 | 1,784,825 |
| 2016-11-18 | $36.77 | $37.21 | $36.64 | $36.68 | $36.50 | 1,001,324 |
| 2016-11-17 | $36.97 | $36.99 | $36.45 | $36.63 | $36.45 | 1,107,103 |
| 2016-11-16 | $37.11 | $37.43 | $36.60 | $36.67 | $36.49 | 1,057,728 |
| 2016-11-15 | $37.07 | $37.49 | $36.84 | $37.39 | $37.20 | 1,065,102 |
| 2016-11-14 | $36.77 | $37.23 | $36.51 | $37.16 | $36.97 | 2,007,335 |
| 2016-11-11 | $36.39 | $36.83 | $36.32 | $36.67 | $36.49 | 978,115 |
| 2016-11-10 | $35.88 | $37.00 | $35.57 | $36.60 | $36.42 | 2,454,625 |
| 2016-11-09 | $35.99 | $36.10 | $35.21 | $35.48 | $35.30 | 2,497,869 |
| 2016-11-08 | $36.30 | $36.43 | $35.87 | $36.16 | $35.98 | 1,930,035 |
| 2016-11-07 | $36.69 | $37.08 | $36.32 | $36.52 | $36.34 | 1,244,579 |
| 2016-11-04 | $35.45 | $36.45 | $35.10 | $35.81 | $35.63 | 1,226,998 |
| 2016-11-03 | $35.75 | $36.11 | $35.41 | $35.49 | $35.31 | 1,448,137 |
| 2016-11-02 | $36.17 | $36.74 | $35.67 | $35.71 | $35.53 | 1,601,569 |
| 2016-11-01 | $35.93 | $36.60 | $35.79 | $36.33 | $36.15 | 1,935,298 |
| 2016-10-31 | $36.18 | $36.31 | $35.71 | $35.73 | $35.55 | 1,990,214 |
| 2016-10-28 | $37.00 | $37.46 | $35.74 | $36.00 | $35.82 | 1,347,279 |
| 2016-10-27 | $37.18 | $37.56 | $36.96 | $37.03 | $36.85 | 1,994,809 |
| 2016-10-26 | $36.99 | $37.57 | $36.69 | $37.34 | $37.15 | 1,966,036 |
| 2016-10-25 | $36.90 | $37.65 | $36.13 | $37.43 | $37.24 | 2,705,007 |
| 2016-10-24 | $37.58 | $37.77 | $37.15 | $37.67 | $37.48 | 1,011,657 |
| 2016-10-21 | $36.81 | $37.44 | $36.81 | $37.26 | $37.07 | 459,855 |
| 2016-10-20 | $36.87 | $37.35 | $36.87 | $37.21 | $37.02 | 1,304,448 |
| 2016-10-19 | $37.25 | $37.41 | $36.81 | $37.02 | $36.84 | 2,279,132 |
| 2016-10-18 | $38.13 | $38.17 | $37.15 | $37.18 | $36.99 | 937,088 |
| 2016-10-17 | $37.77 | $37.91 | $37.37 | $37.61 | $37.42 | 1,546,869 |
| 2016-10-14 | $38.19 | $38.49 | $37.44 | $37.58 | $37.39 | 1,150,749 |
| 2016-10-13 | $37.40 | $38.02 | $36.92 | $37.99 | $37.80 | 1,051,771 |
| 2016-10-12 | $37.93 | $38.13 | $37.52 | $37.92 | $37.73 | 872,925 |
| 2016-10-11 | $39.08 | $39.43 | $37.87 | $38.00 | $37.81 | 745,073 |
| 2016-10-10 | $39.66 | $39.69 | $38.96 | $39.19 | $38.99 | 833,007 |
| 2016-10-07 | $40.17 | $40.35 | $39.25 | $39.49 | $39.29 | 1,460,782 |
| 2016-10-06 | $38.90 | $40.36 | $38.90 | $40.25 | $40.05 | 2,839,827 |
| 2016-10-05 | $39.07 | $39.34 | $39.00 | $39.20 | $39.00 | 1,088,940 |
| 2016-10-04 | $38.93 | $39.46 | $38.60 | $38.70 | $38.51 | 797,049 |
| 2016-10-03 | $38.53 | $39.25 | $38.02 | $38.83 | $38.64 | 563,397 |
| 2016-09-30 | $38.00 | $39.25 | $38.00 | $38.78 | $38.59 | 1,116,680 |
| 2016-09-29 | $38.21 | $38.48 | $37.52 | $37.87 | $37.68 | 964,994 |
| 2016-09-28 | $38.34 | $38.34 | $37.71 | $38.27 | $38.08 | 636,449 |
| 2016-09-27 | $37.70 | $38.07 | $37.56 | $38.00 | $37.81 | 652,272 |
| 2016-09-26 | $38.57 | $38.63 | $37.74 | $37.80 | $37.61 | 912,936 |
| 2016-09-23 | $38.78 | $39.06 | $38.66 | $38.88 | $38.69 | 858,161 |
| 2016-09-22 | $38.51 | $38.99 | $38.47 | $38.92 | $38.73 | 1,302,461 |
| 2016-09-21 | $38.17 | $38.37 | $37.76 | $38.11 | $37.92 | 725,458 |
| 2016-09-20 | $38.79 | $38.87 | $37.87 | $37.87 | $37.68 | 738,440 |
| 2016-09-19 | $38.38 | $38.79 | $38.21 | $38.47 | $38.28 | 621,213 |
| 2016-09-16 | $38.29 | $38.38 | $38.02 | $38.18 | $37.99 | 734,374 |
| 2016-09-15 | $37.80 | $38.54 | $37.77 | $38.42 | $38.23 | 1,275,155 |
| 2016-09-14 | $37.99 | $38.17 | $37.60 | $37.84 | $37.65 | 797,952 |
| 2016-09-13 | $37.98 | $38.30 | $37.69 | $38.05 | $37.86 | 779,396 |
| 2016-09-12 | $37.57 | $38.49 | $37.40 | $38.41 | $38.22 | 845,621 |
| 2016-09-09 | $38.33 | $38.69 | $37.57 | $37.89 | $37.70 | 985,383 |
| 2016-09-08 | $38.47 | $38.93 | $38.35 | $38.84 | $38.65 | 906,633 |
| 2016-09-07 | $37.68 | $38.54 | $37.68 | $38.54 | $38.35 | 763,508 |
| 2016-09-06 | $38.42 | $38.43 | $37.58 | $37.73 | $37.54 | 514,473 |
| 2016-09-02 | $38.31 | $38.83 | $38.25 | $38.29 | $38.10 | 498,412 |
| 2016-09-01 | $38.09 | $38.53 | $37.28 | $38.32 | $38.13 | 1,662,471 |
| 2016-08-31 | $38.18 | $38.46 | $37.83 | $38.08 | $37.89 | 826,830 |
| 2016-08-30 | $38.33 | $38.86 | $38.17 | $38.32 | $38.13 | 459,917 |
| 2016-08-29 | $38.63 | $38.90 | $38.31 | $38.36 | $38.17 | 467,274 |
| 2016-08-26 | $38.91 | $39.14 | $38.28 | $38.49 | $38.30 | 336,344 |
| 2016-08-25 | $38.46 | $38.81 | $38.41 | $38.67 | $38.48 | 385,724 |
| 2016-08-24 | $38.97 | $39.30 | $38.50 | $38.59 | $38.40 | 497,613 |
| 2016-08-23 | $39.00 | $39.21 | $38.82 | $38.92 | $38.73 | 422,472 |
| 2016-08-22 | $38.83 | $38.84 | $38.46 | $38.70 | $38.51 | 364,045 |
| 2016-08-19 | $38.23 | $38.95 | $38.23 | $38.89 | $38.70 | 545,927 |
| 2016-08-18 | $38.05 | $38.80 | $38.04 | $38.79 | $38.60 | 727,514 |
| 2016-08-17 | $38.15 | $38.35 | $37.87 | $38.08 | $37.89 | 826,176 |
| 2016-08-16 | $38.82 | $38.96 | $38.16 | $38.18 | $37.99 | 717,161 |
| 2016-08-15 | $38.45 | $39.00 | $38.45 | $38.86 | $38.67 | 537,910 |
| 2016-08-12 | $38.28 | $38.41 | $38.20 | $38.41 | $38.22 | 738,453 |
| 2016-08-11 | $38.20 | $38.43 | $37.90 | $38.31 | $38.12 | 1,043,909 |
| 2016-08-10 | $38.23 | $38.25 | $37.82 | $38.02 | $37.83 | 1,177,633 |
| 2016-08-09 | $38.19 | $38.30 | $37.92 | $38.05 | $37.86 | 832,186 |
| 2016-08-08 | $38.13 | $38.42 | $37.79 | $38.07 | $37.88 | 1,159,767 |
| 2016-08-05 | $37.93 | $38.38 | $37.78 | $37.94 | $37.75 | 970,588 |
| 2016-08-04 | $36.60 | $37.53 | $36.52 | $37.51 | $37.32 | 1,583,178 |
| 2016-08-03 | $36.21 | $36.77 | $36.09 | $36.72 | $36.54 | 2,664,993 |
| 2016-08-02 | $37.31 | $37.61 | $36.17 | $36.20 | $36.02 | 2,330,786 |
| 2016-08-01 | $37.76 | $37.82 | $37.33 | $37.48 | $37.29 | 1,083,224 |
| 2016-07-29 | $37.96 | $38.15 | $37.39 | $37.92 | $37.73 | 1,375,470 |
| 2016-07-28 | $39.39 | $39.39 | $37.98 | $38.04 | $37.85 | 2,360,485 |
| 2016-07-27 | $40.38 | $40.69 | $39.45 | $39.56 | $39.36 | 1,712,110 |
| 2016-07-26 | $38.10 | $40.21 | $38.10 | $39.90 | $39.70 | 2,654,251 |
| 2016-07-25 | $37.73 | $38.14 | $37.37 | $38.08 | $37.89 | 1,890,556 |
| 2016-07-22 | $37.32 | $38.04 | $36.94 | $37.75 | $37.56 | 2,038,771 |
| 2016-07-21 | $37.31 | $37.65 | $37.17 | $37.43 | $37.24 | 1,411,419 |
| 2016-07-20 | $36.33 | $37.52 | $36.17 | $37.24 | $37.05 | 2,040,146 |
| 2016-07-19 | $36.00 | $36.30 | $35.88 | $36.25 | $36.07 | 1,269,116 |
| 2016-07-18 | $36.09 | $36.29 | $35.77 | $36.14 | $35.96 | 1,630,473 |
| 2016-07-15 | $36.13 | $36.29 | $35.75 | $35.99 | $35.81 | 998,725 |
| 2016-07-14 | $36.38 | $36.53 | $35.81 | $35.82 | $35.64 | 1,180,743 |
| 2016-07-13 | $36.64 | $36.76 | $35.74 | $35.96 | $35.78 | 1,487,931 |
| 2016-07-12 | $37.02 | $37.22 | $36.44 | $36.49 | $36.31 | 1,816,884 |
| 2016-07-11 | $37.27 | $37.36 | $36.40 | $36.41 | $36.23 | 1,427,057 |
| 2016-07-08 | $36.02 | $36.98 | $35.87 | $36.92 | $36.74 | 1,730,616 |
| 2016-07-07 | $35.13 | $35.67 | $35.12 | $35.48 | $35.30 | 2,095,123 |
| 2016-07-06 | $34.25 | $35.11 | $33.81 | $35.10 | $34.92 | 2,859,685 |
| 2016-07-05 | $34.96 | $35.02 | $34.03 | $34.50 | $34.33 | 4,161,845 |
| 2016-07-01 | $34.70 | $35.75 | $34.70 | $35.35 | $35.17 | 2,814,397 |
| 2016-06-30 | $34.30 | $35.06 | $33.89 | $34.89 | $34.72 | 3,179,639 |
| 2016-06-29 | $34.35 | $34.35 | $33.79 | $34.16 | $33.99 | 2,019,508 |
| 2016-06-28 | $32.89 | $33.38 | $32.66 | $33.31 | $33.14 | 3,379,742 |
| 2016-06-27 | $33.35 | $34.14 | $32.07 | $32.07 | $31.91 | 3,487,523 |
| 2016-06-24 | $34.92 | $35.60 | $34.40 | $34.41 | $34.24 | 6,644,293 |
| 2016-06-23 | $37.10 | $37.19 | $36.82 | $37.16 | $36.97 | 660,726 |
| 2016-06-22 | $36.53 | $37.10 | $36.40 | $36.51 | $36.33 | 1,186,413 |
| 2016-06-21 | $36.67 | $36.71 | $36.17 | $36.52 | $36.34 | 1,411,751 |
| 2016-06-20 | $36.70 | $37.13 | $36.58 | $36.62 | $36.44 | 758,720 |
| 2016-06-17 | $35.97 | $36.43 | $35.80 | $35.97 | $35.79 | 875,615 |
| 2016-06-16 | $35.46 | $35.91 | $35.08 | $35.87 | $35.69 | 698,886 |
| 2016-06-15 | $35.73 | $36.24 | $35.62 | $35.87 | $35.69 | 817,846 |
| 2016-06-14 | $35.43 | $35.83 | $35.24 | $35.53 | $35.35 | 896,747 |
| 2016-06-13 | $35.59 | $36.24 | $35.42 | $35.53 | $35.35 | 758,781 |
| 2016-06-10 | $36.05 | $36.24 | $35.72 | $35.98 | $35.80 | 1,462,144 |
| 2016-06-09 | $36.78 | $36.93 | $36.44 | $36.63 | $36.45 | 905,505 |
| 2016-06-08 | $37.63 | $37.73 | $37.12 | $37.13 | $36.94 | 910,468 |
| 2016-06-07 | $37.62 | $37.68 | $37.33 | $37.51 | $37.32 | 751,220 |
| 2016-06-06 | $37.14 | $37.71 | $37.05 | $37.62 | $37.43 | 1,162,440 |
| 2016-06-03 | $37.01 | $37.14 | $36.58 | $37.08 | $36.89 | 763,860 |
| 2016-06-02 | $36.86 | $37.37 | $36.86 | $37.20 | $37.01 | 667,789 |
| 2016-06-01 | $36.63 | $37.09 | $36.26 | $37.05 | $36.87 | 1,322,643 |
| 2016-05-31 | $36.93 | $37.13 | $36.62 | $36.98 | $36.80 | 1,092,069 |
| 2016-05-27 | $36.87 | $37.31 | $36.81 | $36.91 | $36.73 | 845,969 |
| 2016-05-26 | $36.98 | $37.18 | $36.68 | $36.79 | $36.61 | 1,042,965 |
| 2016-05-25 | $36.92 | $36.98 | $36.58 | $36.88 | $36.70 | 1,356,836 |
| 2016-05-24 | $35.75 | $36.77 | $35.66 | $36.71 | $36.53 | 2,280,058 |
| 2016-05-23 | $34.83 | $35.86 | $34.71 | $35.57 | $35.39 | 2,380,369 |
| 2016-05-20 | $34.44 | $35.00 | $34.19 | $34.86 | $34.69 | 1,378,745 |
| 2016-05-19 | $34.20 | $34.69 | $34.04 | $34.31 | $34.14 | 2,795,539 |
| 2016-05-18 | $33.90 | $34.68 | $33.89 | $34.51 | $34.34 | 1,820,535 |
| 2016-05-17 | $33.64 | $34.44 | $33.59 | $34.00 | $33.83 | 1,267,004 |
| 2016-05-16 | $33.46 | $34.03 | $33.38 | $33.80 | $33.63 | 939,793 |
| 2016-05-13 | $34.01 | $34.31 | $33.06 | $33.43 | $33.26 | 1,895,627 |
| 2016-05-12 | $35.03 | $35.04 | $33.78 | $34.11 | $33.94 | 1,570,683 |
| 2016-05-11 | $35.23 | $35.60 | $34.73 | $34.76 | $34.59 | 1,292,819 |
| 2016-05-10 | $34.67 | $35.38 | $34.36 | $35.38 | $35.20 | 1,517,958 |
| 2016-05-09 | $35.34 | $35.40 | $34.52 | $34.61 | $34.44 | 2,222,652 |
| 2016-05-06 | $35.44 | $35.81 | $35.17 | $35.42 | $35.24 | 1,423,779 |
| 2016-05-05 | $36.00 | $36.33 | $35.63 | $35.70 | $35.52 | 1,025,584 |
| 2016-05-04 | $36.23 | $36.66 | $35.77 | $35.85 | $35.67 | 1,546,261 |
| 2016-05-03 | $37.21 | $37.24 | $36.13 | $36.52 | $36.34 | 2,305,276 |
| 2016-05-02 | $37.71 | $38.02 | $37.43 | $37.67 | $37.48 | 1,186,316 |
| 2016-04-29 | $37.85 | $38.00 | $37.14 | $37.67 | $37.48 | 1,703,163 |
| 2016-04-28 | $38.82 | $38.86 | $37.89 | $37.97 | $37.78 | 2,270,296 |
| 2016-04-27 | $39.14 | $39.89 | $38.68 | $39.05 | $38.86 | 2,738,740 |
| 2016-04-26 | $38.47 | $39.40 | $38.00 | $39.33 | $39.13 | 5,528,370 |
| 2016-04-25 | $38.01 | $38.39 | $37.54 | $37.82 | $37.63 | 2,251,291 |
| 2016-04-22 | $38.14 | $38.41 | $37.64 | $38.22 | $38.03 | 1,505,737 |
| 2016-04-21 | $38.34 | $38.58 | $38.09 | $38.29 | $38.10 | 1,036,354 |
| 2016-04-20 | $38.25 | $38.56 | $37.83 | $38.38 | $38.19 | 1,834,209 |
| 2016-04-19 | $39.20 | $39.38 | $38.40 | $38.72 | $38.53 | 953,226 |
| 2016-04-18 | $38.45 | $39.13 | $38.45 | $39.00 | $38.81 | 781,469 |
| 2016-04-15 | $39.10 | $39.12 | $38.46 | $38.80 | $38.61 | 1,200,694 |
| 2016-04-14 | $38.89 | $39.36 | $38.33 | $39.12 | $38.92 | 1,863,733 |
| 2016-04-13 | $38.25 | $39.05 | $37.93 | $38.79 | $38.60 | 1,246,325 |
| 2016-04-12 | $37.45 | $37.88 | $37.01 | $37.72 | $37.53 | 701,536 |
| 2016-04-11 | $37.85 | $38.12 | $37.32 | $37.37 | $37.18 | 591,044 |
| 2016-04-08 | $37.95 | $38.61 | $37.62 | $37.75 | $37.56 | 594,588 |
| 2016-04-07 | $37.27 | $37.61 | $36.81 | $37.32 | $37.13 | 1,077,457 |
| 2016-04-06 | $37.12 | $37.51 | $36.90 | $37.49 | $37.30 | 1,623,175 |
| 2016-04-05 | $37.55 | $37.58 | $36.49 | $36.98 | $36.80 | 1,684,291 |
| 2016-04-04 | $38.88 | $38.98 | $37.91 | $38.15 | $37.96 | 729,524 |
| 2016-04-01 | $38.39 | $39.27 | $38.05 | $38.96 | $38.77 | 1,365,361 |
| 2016-03-31 | $38.81 | $39.00 | $38.43 | $38.84 | $38.65 | 685,746 |
| 2016-03-30 | $39.29 | $39.50 | $38.64 | $38.91 | $38.72 | 911,563 |
| 2016-03-29 | $37.62 | $38.93 | $37.47 | $38.82 | $38.63 | 1,190,443 |
| 2016-03-28 | $37.91 | $37.98 | $36.87 | $37.17 | $36.98 | 579,556 |
| 2016-03-24 | $37.14 | $37.77 | $36.77 | $37.77 | $37.58 | 595,344 |
| 2016-03-23 | $37.64 | $37.78 | $37.41 | $37.60 | $37.41 | 747,390 |
| 2016-03-22 | $37.37 | $38.10 | $37.33 | $37.69 | $37.50 | 696,726 |
| 2016-03-21 | $38.18 | $38.32 | $37.43 | $37.80 | $37.61 | 740,450 |
| 2016-03-18 | $37.26 | $38.47 | $37.13 | $38.37 | $38.18 | 1,698,311 |
| 2016-03-17 | $36.50 | $37.65 | $36.08 | $37.12 | $36.93 | 1,862,565 |
| 2016-03-16 | $35.65 | $36.80 | $35.56 | $36.36 | $36.18 | 2,706,216 |
| 2016-03-15 | $35.46 | $35.76 | $35.18 | $35.72 | $35.54 | 845,631 |
| 2016-03-14 | $35.42 | $36.18 | $35.27 | $35.93 | $35.75 | 1,350,453 |
| 2016-03-11 | $34.85 | $36.00 | $34.75 | $35.62 | $35.44 | 986,066 |
| 2016-03-10 | $35.01 | $35.21 | $33.82 | $34.38 | $34.21 | 861,743 |
| 2016-03-09 | $35.43 | $35.54 | $34.69 | $34.90 | $34.73 | 823,569 |
| 2016-03-08 | $35.98 | $35.98 | $34.75 | $35.30 | $35.12 | 882,052 |
| 2016-03-07 | $36.14 | $36.52 | $35.87 | $36.22 | $36.04 | 1,558,956 |
| 2016-03-04 | $36.28 | $36.79 | $35.88 | $36.39 | $36.21 | 1,272,593 |
| 2016-03-03 | $35.36 | $36.33 | $35.20 | $36.28 | $36.10 | 1,199,209 |
| 2016-03-02 | $35.29 | $35.95 | $35.15 | $35.40 | $35.22 | 1,660,103 |
| 2016-03-01 | $34.50 | $35.56 | $34.20 | $35.35 | $35.17 | 2,137,192 |
| 2016-02-29 | $35.05 | $35.06 | $34.09 | $34.11 | $33.94 | 1,165,191 |
| 2016-02-26 | $34.51 | $35.13 | $34.43 | $34.90 | $34.73 | 682,156 |
| 2016-02-25 | $34.22 | $34.39 | $33.54 | $34.37 | $34.20 | 1,252,724 |
| 2016-02-24 | $33.93 | $34.15 | $32.83 | $34.07 | $33.90 | 1,721,521 |
| 2016-02-23 | $35.77 | $35.77 | $34.30 | $34.34 | $34.17 | 879,384 |
| 2016-02-22 | $35.25 | $35.77 | $35.04 | $35.74 | $35.56 | 1,487,085 |
| 2016-02-19 | $34.56 | $35.28 | $34.16 | $34.60 | $34.43 | 1,387,887 |
| 2016-02-18 | $34.24 | $35.02 | $34.06 | $34.91 | $34.74 | 1,896,053 |
| 2016-02-17 | $33.51 | $34.81 | $33.07 | $34.05 | $33.88 | 1,452,539 |
| 2016-02-16 | $32.55 | $33.13 | $31.96 | $33.03 | $32.87 | 1,337,027 |
| 2016-02-12 | $30.70 | $32.01 | $30.28 | $31.95 | $31.79 | 1,989,214 |
| 2016-02-11 | $30.70 | $30.89 | $29.92 | $30.33 | $30.18 | 1,986,466 |
| 2016-02-10 | $31.70 | $32.26 | $31.31 | $31.38 | $31.22 | 2,013,491 |
| 2016-02-09 | $31.78 | $32.90 | $30.94 | $31.37 | $31.21 | 2,828,575 |
| 2016-02-08 | $33.15 | $33.18 | $31.60 | $32.22 | $32.06 | 2,485,699 |
| 2016-02-05 | $33.22 | $34.40 | $33.20 | $33.36 | $33.19 | 2,458,941 |
| 2016-02-04 | $32.89 | $33.75 | $32.60 | $33.45 | $33.28 | 2,499,483 |
| 2016-02-03 | $34.48 | $34.74 | $32.46 | $33.49 | $33.32 | 2,889,975 |
| 2016-02-02 | $38.60 | $39.03 | $34.26 | $34.73 | $34.56 | 2,718,067 |
| 2016-02-01 | $36.48 | $37.97 | $36.23 | $37.76 | $37.57 | 2,752,623 |
| 2016-01-29 | $36.06 | $36.70 | $36.04 | $36.70 | $36.52 | 2,431,803 |
| 2016-01-28 | $36.83 | $36.97 | $35.69 | $35.78 | $35.60 | 1,567,982 |
| 2016-01-27 | $36.39 | $37.19 | $36.27 | $36.38 | $36.20 | 845,319 |
| 2016-01-26 | $36.11 | $36.72 | $35.89 | $36.61 | $36.43 | 1,849,054 |
| 2016-01-25 | $36.94 | $36.98 | $35.92 | $36.01 | $35.83 | 1,386,578 |
| 2016-01-22 | $37.04 | $37.53 | $36.53 | $37.09 | $36.90 | 1,930,263 |
| 2016-01-21 | $35.20 | $37.37 | $35.20 | $36.25 | $36.07 | 2,482,775 |
| 2016-01-20 | $34.43 | $37.54 | $34.31 | $37.03 | $36.85 | 5,216,264 |
| 2016-01-19 | $35.77 | $35.87 | $34.26 | $34.90 | $34.73 | 3,035,606 |
| 2016-01-15 | $35.06 | $35.76 | $34.85 | $35.34 | $35.16 | 4,359,103 |
| 2016-01-14 | $37.35 | $37.35 | $35.99 | $36.74 | $36.56 | 4,627,525 |
| 2016-01-13 | $39.75 | $40.32 | $37.06 | $37.39 | $37.20 | 1,987,115 |
| 2016-01-12 | $39.97 | $40.24 | $38.92 | $39.64 | $39.44 | 1,475,517 |
| 2016-01-11 | $39.98 | $40.00 | $38.49 | $39.40 | $39.20 | 2,501,332 |
| 2016-01-08 | $40.46 | $41.06 | $39.57 | $39.98 | $39.78 | 1,330,407 |
| 2016-01-07 | $42.15 | $42.76 | $39.96 | $40.26 | $40.06 | 2,388,504 |
| 2016-01-06 | $44.03 | $44.20 | $42.55 | $42.94 | $42.73 | 1,677,762 |
| 2016-01-05 | $45.20 | $45.60 | $44.60 | $44.89 | $44.67 | 1,212,493 |
| 2016-01-04 | $45.19 | $45.44 | $43.89 | $45.15 | $44.92 | 1,866,330 |
| 2015-12-31 | $45.57 | $46.38 | $45.55 | $46.06 | $45.83 | 732,585 |
| 2015-12-30 | $45.79 | $46.18 | $45.67 | $45.92 | $45.69 | 388,016 |
| 2015-12-29 | $46.01 | $46.26 | $45.59 | $46.01 | $45.78 | 429,557 |
| 2015-12-28 | $45.51 | $45.92 | $45.22 | $45.88 | $45.65 | 974,443 |
| 2015-12-24 | $45.75 | $45.99 | $45.52 | $45.62 | $45.39 | 428,655 |
| 2015-12-23 | $44.92 | $46.19 | $44.56 | $45.82 | $45.59 | 811,468 |
| 2015-12-22 | $44.08 | $44.58 | $43.63 | $44.50 | $44.28 | 643,543 |
| 2015-12-21 | $43.49 | $44.36 | $43.18 | $43.85 | $43.63 | 1,127,763 |
| 2015-12-18 | $44.31 | $44.82 | $43.10 | $43.14 | $42.92 | 1,775,885 |
| 2015-12-17 | $44.89 | $45.25 | $44.29 | $44.66 | $44.44 | 875,032 |
| 2015-12-16 | $44.40 | $45.04 | $43.79 | $44.84 | $44.62 | 1,052,578 |
| 2015-12-15 | $43.82 | $44.83 | $43.62 | $43.97 | $43.75 | 889,244 |
| 2015-12-14 | $43.63 | $43.87 | $42.93 | $43.57 | $43.35 | 1,465,466 |
| 2015-12-11 | $43.81 | $43.93 | $43.23 | $43.68 | $43.46 | 1,239,702 |
| 2015-12-10 | $44.28 | $44.54 | $44.05 | $44.17 | $43.95 | 556,057 |
| 2015-12-09 | $44.31 | $44.91 | $44.07 | $44.34 | $44.12 | 1,065,743 |
| 2015-12-08 | $44.92 | $44.93 | $43.89 | $44.29 | $44.07 | 1,053,105 |
| 2015-12-07 | $45.25 | $45.91 | $45.19 | $45.52 | $45.29 | 1,005,549 |
| 2015-12-04 | $44.70 | $45.73 | $44.65 | $45.47 | $45.24 | 1,276,775 |
| 2015-12-03 | $45.55 | $45.70 | $44.39 | $44.68 | $44.46 | 1,145,663 |
| 2015-12-02 | $45.76 | $46.05 | $45.33 | $45.44 | $45.21 | 974,619 |
| 2015-12-01 | $45.89 | $46.34 | $45.63 | $45.94 | $45.71 | 1,090,755 |
| 2015-11-30 | $46.78 | $46.90 | $45.73 | $45.81 | $45.58 | 1,532,553 |
| 2015-11-27 | $45.98 | $46.57 | $45.81 | $46.51 | $46.28 | 402,134 |
| 2015-11-25 | $45.94 | $46.30 | $45.68 | $46.07 | $45.84 | 681,831 |
| 2015-11-24 | $45.55 | $46.10 | $45.43 | $45.84 | $45.61 | 1,337,513 |
| 2015-11-23 | $45.56 | $46.09 | $45.56 | $45.89 | $45.66 | 1,293,980 |
| 2015-11-20 | $45.28 | $45.86 | $45.24 | $45.75 | $45.52 | 1,425,563 |
| 2015-11-19 | $44.94 | $45.13 | $44.55 | $45.00 | $44.78 | 1,279,084 |
| 2015-11-18 | $43.92 | $44.98 | $43.80 | $44.98 | $44.76 | 2,151,435 |
| 2015-11-17 | $44.19 | $44.53 | $43.71 | $43.85 | $43.63 | 1,899,614 |
| 2015-11-16 | $43.14 | $44.13 | $43.14 | $44.08 | $43.86 | 2,192,678 |
| 2015-11-13 | $43.41 | $44.11 | $42.91 | $43.20 | $42.98 | 4,664,835 |
| 2015-11-12 | $46.51 | $46.83 | $45.05 | $45.07 | $44.84 | 1,858,625 |
| 2015-11-11 | $47.19 | $47.55 | $46.99 | $47.14 | $46.90 | 982,179 |
| 2015-11-10 | $47.42 | $47.67 | $46.58 | $46.95 | $46.72 | 1,645,195 |
| 2015-11-09 | $48.47 | $48.87 | $47.47 | $47.83 | $47.59 | 1,301,903 |
| 2015-11-06 | $48.33 | $48.74 | $47.99 | $48.31 | $48.07 | 1,203,267 |
| 2015-11-05 | $49.01 | $49.19 | $48.11 | $48.68 | $48.44 | 1,006,876 |
| 2015-11-04 | $49.24 | $49.73 | $48.94 | $48.94 | $48.70 | 1,310,695 |
| 2015-11-03 | $48.79 | $49.63 | $48.66 | $49.37 | $49.12 | 1,634,588 |
| 2015-11-02 | $48.31 | $48.84 | $48.29 | $48.82 | $48.58 | 1,607,722 |
| 2015-10-30 | $49.04 | $49.10 | $48.09 | $48.09 | $47.85 | 2,184,720 |
| 2015-10-29 | $49.49 | $49.62 | $48.65 | $48.78 | $48.54 | 1,820,783 |
| 2015-10-28 | $48.24 | $49.62 | $47.99 | $49.51 | $49.26 | 2,147,073 |
| 2015-10-27 | $46.58 | $48.16 | $46.57 | $47.79 | $47.55 | 3,282,865 |
| 2015-10-26 | $48.09 | $48.88 | $47.71 | $48.50 | $48.26 | 2,664,538 |
| 2015-10-23 | $48.47 | $48.47 | $47.31 | $48.02 | $47.78 | 2,069,739 |
| 2015-10-22 | $46.12 | $47.95 | $46.09 | $47.92 | $47.68 | 2,751,927 |
| 2015-10-21 | $46.95 | $47.10 | $45.21 | $45.92 | $45.69 | 2,844,239 |
| 2015-10-20 | $47.07 | $47.86 | $46.86 | $46.97 | $46.74 | 1,340,495 |
| 2015-10-19 | $46.75 | $47.29 | $46.61 | $47.08 | $46.84 | 847,082 |
| 2015-10-16 | $47.27 | $47.52 | $46.46 | $47.03 | $46.80 | 1,296,925 |
| 2015-10-15 | $46.38 | $47.68 | $45.35 | $47.41 | $47.17 | 2,000,603 |
| 2015-10-14 | $45.77 | $46.56 | $45.77 | $46.05 | $45.82 | 2,147,041 |
| 2015-10-13 | $45.90 | $46.72 | $45.79 | $46.38 | $46.15 | 911,465 |
| 2015-10-12 | $45.86 | $46.38 | $45.46 | $46.35 | $46.12 | 897,183 |
| 2015-10-09 | $45.41 | $46.48 | $45.08 | $45.98 | $45.75 | 1,195,626 |
| 2015-10-08 | $46.11 | $46.32 | $45.15 | $45.31 | $45.08 | 2,704,730 |
| 2015-10-07 | $45.31 | $46.74 | $45.03 | $46.38 | $46.15 | 1,944,992 |
| 2015-10-06 | $45.02 | $45.60 | $44.78 | $45.59 | $45.36 | 915,931 |
| 2015-10-05 | $44.48 | $45.28 | $44.05 | $45.14 | $44.91 | 1,159,260 |
| 2015-10-02 | $42.93 | $44.15 | $42.48 | $44.15 | $43.93 | 1,205,631 |
| 2015-10-01 | $44.55 | $44.58 | $43.03 | $43.44 | $43.22 | 2,488,610 |
| 2015-09-30 | $44.00 | $44.56 | $43.68 | $44.34 | $44.12 | 1,668,593 |
| 2015-09-29 | $42.76 | $43.51 | $42.55 | $43.35 | $43.13 | 1,854,541 |
| 2015-09-28 | $43.26 | $43.26 | $42.36 | $42.75 | $42.54 | 1,943,117 |
| 2015-09-25 | $43.15 | $43.97 | $42.99 | $43.58 | $43.36 | 2,510,960 |
| 2015-09-24 | $43.20 | $43.20 | $41.98 | $43.01 | $42.80 | 1,950,802 |
| 2015-09-23 | $43.98 | $44.11 | $43.46 | $43.49 | $43.27 | 1,283,678 |
| 2015-09-22 | $44.48 | $44.48 | $42.68 | $43.98 | $43.76 | 6,463,352 |
| 2015-09-21 | $46.00 | $46.41 | $45.07 | $45.35 | $45.12 | 3,145,193 |
| 2015-09-18 | $46.16 | $46.48 | $45.78 | $46.20 | $45.97 | 1,532,446 |
| 2015-09-17 | $46.42 | $47.40 | $46.12 | $46.63 | $46.40 | 1,303,680 |
| 2015-09-16 | $45.00 | $46.48 | $44.95 | $46.40 | $46.17 | 1,674,071 |
| 2015-09-15 | $44.85 | $45.26 | $44.65 | $44.96 | $44.74 | 1,665,109 |
| 2015-09-14 | $45.35 | $45.35 | $44.60 | $44.88 | $44.66 | 1,083,244 |
| 2015-09-11 | $45.14 | $45.69 | $45.00 | $45.35 | $45.12 | 1,405,971 |
| 2015-09-10 | $46.00 | $46.08 | $45.17 | $45.35 | $45.12 | 1,470,045 |
| 2015-09-09 | $47.05 | $47.32 | $46.13 | $46.23 | $46.00 | 1,203,673 |
| 2015-09-08 | $46.41 | $46.58 | $45.97 | $46.38 | $46.15 | 1,195,578 |
| 2015-09-04 | $45.50 | $45.94 | $45.11 | $45.38 | $45.15 | 883,337 |
| 2015-09-03 | $46.22 | $46.70 | $45.95 | $46.26 | $46.03 | 1,415,403 |
| 2015-09-02 | $46.00 | $46.42 | $45.17 | $46.20 | $45.97 | 1,093,569 |
| 2015-09-01 | $46.83 | $46.87 | $45.47 | $45.70 | $45.47 | 1,646,480 |
| 2015-08-31 | $47.88 | $47.93 | $47.22 | $47.40 | $47.16 | 889,485 |
| 2015-08-28 | $47.46 | $48.09 | $47.25 | $48.07 | $47.83 | 1,125,283 |
| 2015-08-27 | $46.50 | $47.81 | $46.42 | $47.69 | $47.45 | 1,197,833 |
| 2015-08-26 | $45.92 | $46.42 | $44.97 | $46.28 | $46.05 | 1,903,121 |