Stewart Information Services Corp (STC) Exchange: NYSE
Data as of May 1, 2025
$65.06 ($-0.42) -0.64%
Stewart Information Services Corp - Daily Information
Click for more stock information on Stewart Information Services Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2025 |
| Open | $65.37 |
| Previous Close | $65.06 |
| High | $65.68 |
| Low | $64.55 |
| Adjusted Open | $65.37 |
| Previous Adjusted Close | $65.06 |
| Adjusted High | $65.68 |
| Adjusted Low | $64.55 |
About Stewart Information Services Corp (STC)
Stewart Information Services Corp (STC) is a financial services company that was founded in 1893 as a real estate title company and has since grown to serve customers all over the world. The company specializes in providing title services and related real estate information and technology solutions, risk management services, and international real estate services. With over 13,500 employees in the United States, Canada and the United Kingdom, Stewart is the largest title insurer in the United States and one of the largest in the world.
Invest in Stewart Information Services Corp (STC)
Historical Stock Data for Stewart Information Services Corp (STC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $65.37 | $65.68 | $64.55 | $65.06 | $65.06 | 115,340 |
| 2025-04-30 | $64.96 | $65.79 | $63.42 | $65.48 | $65.48 | 166,734 |
| 2025-04-29 | $64.60 | $65.30 | $64.19 | $65.20 | $65.20 | 128,118 |
| 2025-04-28 | $64.45 | $65.37 | $63.81 | $64.96 | $64.96 | 111,968 |
| 2025-04-25 | $65.47 | $65.76 | $63.55 | $64.69 | $64.69 | 114,128 |
| 2025-04-24 | $62.25 | $65.96 | $62.25 | $65.51 | $65.51 | 169,970 |
| 2025-04-23 | $67.17 | $67.45 | $66.14 | $66.76 | $66.76 | 150,072 |
| 2025-04-22 | $64.28 | $65.99 | $63.53 | $65.78 | $65.78 | 164,875 |
| 2025-04-21 | $65.03 | $65.03 | $63.41 | $64.00 | $64.00 | 125,314 |
| 2025-04-17 | $65.36 | $66.27 | $64.99 | $65.28 | $65.28 | 118,356 |
| 2025-04-16 | $66.26 | $66.73 | $64.80 | $65.16 | $65.16 | 91,684 |
| 2025-04-15 | $66.16 | $67.63 | $66.16 | $66.26 | $66.26 | 142,530 |
| 2025-04-14 | $65.55 | $67.10 | $65.39 | $66.55 | $66.55 | 114,961 |
| 2025-04-11 | $65.18 | $65.28 | $63.37 | $65.09 | $65.09 | 89,308 |
| 2025-04-10 | $65.22 | $66.92 | $64.47 | $65.66 | $65.66 | 125,641 |
| 2025-04-09 | $63.92 | $68.02 | $61.71 | $66.71 | $66.71 | 199,625 |
| 2025-04-08 | $65.54 | $66.50 | $63.24 | $64.10 | $64.10 | 229,922 |
| 2025-04-07 | $64.99 | $68.47 | $63.16 | $64.06 | $64.06 | 249,721 |
| 2025-04-04 | $67.37 | $68.38 | $65.97 | $67.08 | $67.08 | 291,627 |
| 2025-04-03 | $69.82 | $71.00 | $69.41 | $69.56 | $69.56 | 144,193 |
| 2025-04-02 | $71.07 | $72.81 | $71.07 | $72.65 | $72.65 | 87,946 |
| 2025-04-01 | $71.57 | $72.60 | $70.73 | $71.70 | $71.70 | 89,779 |
| 2025-03-31 | $70.95 | $72.10 | $70.58 | $71.35 | $71.35 | 166,205 |
| 2025-03-28 | $72.72 | $72.72 | $71.11 | $71.67 | $71.67 | 119,615 |
| 2025-03-27 | $71.96 | $72.88 | $71.10 | $72.60 | $72.60 | 136,497 |
| 2025-03-26 | $72.13 | $72.57 | $71.01 | $71.52 | $71.52 | 147,487 |
| 2025-03-25 | $72.00 | $72.50 | $71.33 | $72.01 | $72.01 | 139,889 |
| 2025-03-24 | $71.29 | $72.01 | $70.92 | $72.00 | $72.00 | 120,465 |
| 2025-03-21 | $70.34 | $71.65 | $69.94 | $70.24 | $70.24 | 598,392 |
| 2025-03-20 | $70.38 | $71.67 | $70.14 | $70.92 | $70.92 | 141,756 |
| 2025-03-19 | $70.70 | $71.30 | $69.70 | $70.38 | $70.38 | 154,412 |
| 2025-03-18 | $71.37 | $71.70 | $70.48 | $70.64 | $70.64 | 105,574 |
| 2025-03-17 | $70.70 | $71.51 | $70.41 | $71.41 | $71.41 | 120,242 |
| 2025-03-14 | $70.97 | $71.76 | $70.50 | $71.62 | $71.12 | 85,676 |
| 2025-03-13 | $71.43 | $72.52 | $69.43 | $70.74 | $70.25 | 145,199 |
| 2025-03-12 | $70.74 | $71.39 | $69.09 | $70.96 | $70.47 | 201,463 |
| 2025-03-11 | $67.67 | $71.20 | $66.70 | $70.70 | $70.21 | 426,481 |
| 2025-03-10 | $68.53 | $69.44 | $66.89 | $67.38 | $66.91 | 185,023 |
| 2025-03-07 | $69.68 | $70.13 | $67.97 | $68.84 | $68.36 | 196,770 |
| 2025-03-06 | $70.25 | $70.95 | $68.84 | $69.25 | $68.77 | 288,642 |
| 2025-03-05 | $68.59 | $71.02 | $68.40 | $70.73 | $70.24 | 290,227 |
| 2025-03-04 | $69.98 | $70.32 | $68.81 | $68.83 | $68.35 | 129,136 |
| 2025-03-03 | $70.95 | $71.95 | $70.05 | $70.35 | $69.86 | 214,878 |
| 2025-02-28 | $70.11 | $71.36 | $69.77 | $71.20 | $71.20 | 232,117 |
| 2025-02-27 | $70.84 | $70.86 | $69.42 | $69.73 | $69.73 | 212,406 |
| 2025-02-26 | $70.64 | $71.27 | $70.00 | $70.69 | $70.69 | 204,953 |
| 2025-02-25 | $69.93 | $72.23 | $69.93 | $70.96 | $70.96 | 252,169 |
| 2025-02-24 | $69.13 | $70.66 | $68.33 | $69.63 | $69.63 | 227,408 |
| 2025-02-21 | $69.55 | $69.55 | $68.13 | $68.95 | $68.95 | 255,838 |
| 2025-02-20 | $68.34 | $68.72 | $67.82 | $68.45 | $68.45 | 126,558 |
| 2025-02-19 | $67.97 | $68.91 | $67.68 | $68.59 | $68.59 | 135,506 |
| 2025-02-18 | $68.43 | $68.70 | $67.41 | $68.53 | $68.53 | 191,226 |
| 2025-02-14 | $68.85 | $69.15 | $67.63 | $68.54 | $68.54 | 114,956 |
| 2025-02-13 | $68.05 | $68.47 | $67.01 | $68.47 | $68.47 | 145,565 |
| 2025-02-12 | $67.00 | $67.38 | $65.82 | $67.32 | $67.32 | 218,551 |
| 2025-02-11 | $66.48 | $67.95 | $66.20 | $67.95 | $67.95 | 195,568 |
| 2025-02-10 | $67.34 | $67.90 | $65.81 | $66.71 | $66.71 | 196,755 |
| 2025-02-07 | $67.89 | $67.89 | $65.75 | $67.24 | $67.24 | 270,582 |
| 2025-02-06 | $65.60 | $68.32 | $65.50 | $68.27 | $68.27 | 235,414 |
| 2025-02-05 | $65.00 | $65.91 | $64.17 | $65.70 | $65.70 | 187,843 |
| 2025-02-04 | $64.69 | $64.89 | $64.09 | $64.59 | $64.59 | 98,575 |
| 2025-02-03 | $64.09 | $65.29 | $63.46 | $64.61 | $64.61 | 180,832 |
| 2025-01-31 | $65.38 | $66.37 | $64.68 | $65.19 | $65.19 | 143,894 |
| 2025-01-30 | $64.95 | $66.14 | $64.76 | $65.47 | $65.47 | 118,242 |
| 2025-01-29 | $64.65 | $65.41 | $64.00 | $64.27 | $64.27 | 96,390 |
| 2025-01-28 | $65.19 | $65.93 | $64.79 | $64.81 | $64.81 | 97,322 |
| 2025-01-27 | $64.65 | $66.18 | $64.65 | $65.69 | $65.69 | 118,148 |
| 2025-01-24 | $63.66 | $64.50 | $63.36 | $64.23 | $64.23 | 105,691 |
| 2025-01-23 | $64.24 | $64.75 | $63.84 | $63.96 | $63.96 | 201,964 |
| 2025-01-22 | $65.05 | $65.27 | $64.33 | $64.53 | $64.53 | 172,761 |
| 2025-01-21 | $65.68 | $66.34 | $65.02 | $65.31 | $65.31 | 180,971 |
| 2025-01-17 | $65.10 | $65.62 | $64.90 | $65.08 | $65.08 | 166,101 |
| 2025-01-16 | $62.92 | $65.03 | $62.80 | $64.69 | $64.69 | 207,060 |
| 2025-01-15 | $62.87 | $63.16 | $61.97 | $62.50 | $62.50 | 376,584 |
| 2025-01-14 | $59.86 | $61.51 | $59.61 | $61.28 | $61.28 | 293,564 |
| 2025-01-13 | $59.27 | $59.95 | $58.61 | $59.55 | $59.55 | 306,743 |
| 2025-01-10 | $62.41 | $62.41 | $59.40 | $60.02 | $60.02 | 278,270 |
| 2025-01-08 | $63.61 | $63.61 | $61.29 | $62.39 | $62.39 | 285,023 |
| 2025-01-07 | $65.75 | $65.75 | $63.57 | $64.30 | $64.30 | 240,270 |
| 2025-01-06 | $66.50 | $66.87 | $65.45 | $65.82 | $65.82 | 224,685 |
| 2025-01-03 | $66.13 | $66.95 | $64.97 | $66.41 | $66.41 | 269,133 |
| 2025-01-02 | $67.54 | $68.50 | $65.80 | $65.83 | $65.83 | 140,365 |
| 2024-12-31 | $68.16 | $68.36 | $67.27 | $67.49 | $67.49 | 109,464 |
| 2024-12-30 | $68.77 | $68.77 | $67.64 | $67.87 | $67.87 | 257,541 |
| 2024-12-27 | $69.79 | $70.58 | $68.48 | $69.05 | $69.05 | 93,470 |
| 2024-12-26 | $69.90 | $70.57 | $69.66 | $70.34 | $70.34 | 152,457 |
| 2024-12-24 | $69.85 | $70.28 | $69.33 | $70.27 | $70.27 | 57,552 |
| 2024-12-23 | $69.70 | $70.00 | $69.16 | $69.56 | $69.56 | 154,950 |
| 2024-12-20 | $68.25 | $70.92 | $68.12 | $70.00 | $70.00 | 449,823 |
| 2024-12-19 | $70.14 | $70.75 | $68.71 | $68.77 | $68.77 | 147,835 |
| 2024-12-18 | $73.09 | $73.89 | $68.76 | $69.61 | $69.61 | 223,372 |
| 2024-12-17 | $73.90 | $74.74 | $72.70 | $72.94 | $72.94 | 110,567 |
| 2024-12-16 | $74.40 | $75.18 | $74.16 | $74.42 | $74.42 | 124,778 |
| 2024-12-13 | $74.40 | $74.60 | $73.14 | $74.60 | $74.10 | 167,916 |
| 2024-12-12 | $73.80 | $74.74 | $73.00 | $74.20 | $73.70 | 129,975 |
| 2024-12-11 | $74.37 | $74.56 | $72.65 | $73.54 | $73.05 | 184,900 |
| 2024-12-10 | $76.96 | $77.35 | $74.14 | $74.22 | $73.72 | 244,585 |
| 2024-12-09 | $77.00 | $78.44 | $76.06 | $77.18 | $76.66 | 470,030 |
| 2024-12-06 | $75.35 | $75.36 | $74.16 | $75.16 | $74.66 | 119,853 |
| 2024-12-05 | $74.99 | $75.58 | $74.67 | $74.88 | $74.38 | 105,785 |
| 2024-12-04 | $75.91 | $76.15 | $74.53 | $75.04 | $74.54 | 99,051 |
| 2024-12-03 | $74.62 | $76.49 | $74.62 | $75.56 | $75.06 | 73,670 |
| 2024-12-02 | $74.50 | $76.88 | $73.72 | $76.37 | $75.86 | 165,395 |
| 2024-11-29 | $76.28 | $76.28 | $74.93 | $75.09 | $74.59 | 66,007 |
| 2024-11-27 | $75.57 | $76.27 | $75.30 | $75.46 | $74.96 | 69,773 |
| 2024-11-26 | $75.94 | $75.94 | $74.33 | $75.12 | $74.62 | 122,901 |
| 2024-11-25 | $74.97 | $76.88 | $74.97 | $76.23 | $75.72 | 201,262 |
| 2024-11-22 | $73.67 | $75.30 | $73.67 | $74.64 | $74.64 | 139,405 |
| 2024-11-21 | $72.89 | $74.43 | $72.63 | $73.79 | $73.79 | 110,928 |
| 2024-11-20 | $72.57 | $72.57 | $71.81 | $72.35 | $72.35 | 145,664 |
| 2024-11-19 | $72.45 | $73.47 | $72.45 | $73.03 | $73.03 | 103,198 |
| 2024-11-18 | $73.40 | $73.76 | $72.39 | $72.82 | $72.82 | 108,268 |
| 2024-11-15 | $72.96 | $73.73 | $72.57 | $73.40 | $73.40 | 101,785 |
| 2024-11-14 | $73.44 | $73.65 | $72.23 | $72.52 | $72.52 | 77,295 |
| 2024-11-13 | $72.48 | $74.22 | $72.48 | $72.88 | $72.88 | 140,785 |
| 2024-11-12 | $72.65 | $73.38 | $72.32 | $72.37 | $72.37 | 96,990 |
| 2024-11-11 | $73.22 | $73.97 | $72.55 | $72.74 | $72.74 | 107,860 |
| 2024-11-08 | $71.58 | $73.48 | $71.47 | $72.37 | $72.37 | 135,869 |
| 2024-11-07 | $71.96 | $72.12 | $70.41 | $71.05 | $71.05 | 125,886 |
| 2024-11-06 | $72.59 | $73.14 | $70.55 | $71.86 | $71.86 | 279,509 |
| 2024-11-05 | $67.26 | $69.04 | $67.23 | $68.91 | $68.91 | 181,943 |
| 2024-11-04 | $67.39 | $68.84 | $67.29 | $67.63 | $67.63 | 129,690 |
| 2024-11-01 | $68.96 | $68.96 | $67.20 | $67.35 | $67.35 | 102,820 |
| 2024-10-31 | $69.10 | $69.50 | $68.44 | $68.80 | $68.80 | 86,247 |
| 2024-10-30 | $68.62 | $70.36 | $68.62 | $69.25 | $69.25 | 117,337 |
| 2024-10-29 | $69.12 | $69.38 | $68.60 | $69.00 | $69.00 | 85,882 |
| 2024-10-28 | $69.63 | $70.15 | $69.36 | $69.55 | $69.55 | 134,404 |
| 2024-10-25 | $72.12 | $72.14 | $68.86 | $69.03 | $69.03 | 132,472 |
| 2024-10-24 | $70.45 | $72.04 | $69.12 | $71.43 | $71.43 | 219,075 |
| 2024-10-23 | $67.60 | $67.93 | $67.04 | $67.37 | $67.37 | 132,470 |
| 2024-10-22 | $67.94 | $68.52 | $67.43 | $67.97 | $67.97 | 158,768 |
| 2024-10-21 | $70.06 | $70.06 | $67.78 | $67.80 | $67.80 | 126,072 |
| 2024-10-18 | $71.33 | $71.47 | $70.24 | $70.42 | $70.42 | 89,134 |
| 2024-10-17 | $71.11 | $71.71 | $70.51 | $71.25 | $71.25 | 111,432 |
| 2024-10-16 | $70.35 | $71.93 | $70.13 | $71.30 | $71.30 | 126,259 |
| 2024-10-15 | $69.27 | $71.24 | $69.27 | $70.05 | $70.05 | 195,375 |
| 2024-10-14 | $69.12 | $69.61 | $68.84 | $69.14 | $69.14 | 126,769 |
| 2024-10-11 | $67.50 | $69.25 | $67.50 | $69.21 | $69.21 | 268,910 |
| 2024-10-10 | $67.51 | $67.64 | $66.43 | $67.24 | $67.24 | 163,892 |
| 2024-10-09 | $68.40 | $68.54 | $67.63 | $67.83 | $67.83 | 162,627 |
| 2024-10-08 | $69.42 | $69.42 | $68.28 | $68.73 | $68.73 | 136,633 |
| 2024-10-07 | $71.14 | $71.24 | $68.47 | $69.19 | $69.19 | 198,596 |
| 2024-10-04 | $72.88 | $72.88 | $70.99 | $71.39 | $71.39 | 165,382 |
| 2024-10-03 | $72.52 | $72.73 | $71.84 | $71.97 | $71.97 | 171,735 |
| 2024-10-02 | $72.67 | $73.85 | $72.09 | $73.00 | $73.00 | 285,847 |
| 2024-10-01 | $74.45 | $75.08 | $72.52 | $72.75 | $72.75 | 166,183 |
| 2024-09-30 | $74.24 | $74.87 | $73.68 | $74.74 | $74.74 | 136,997 |
| 2024-09-27 | $73.76 | $75.37 | $73.38 | $74.34 | $74.34 | 142,475 |
| 2024-09-26 | $73.86 | $74.05 | $73.14 | $73.17 | $73.17 | 258,773 |
| 2024-09-25 | $73.63 | $74.03 | $73.07 | $73.25 | $73.25 | 92,242 |
| 2024-09-24 | $74.62 | $74.84 | $73.21 | $73.60 | $73.60 | 114,252 |
| 2024-09-23 | $75.04 | $75.05 | $73.71 | $74.53 | $74.53 | 170,129 |
| 2024-09-20 | $75.51 | $75.63 | $74.77 | $74.85 | $74.85 | 479,051 |
| 2024-09-19 | $76.67 | $76.67 | $74.85 | $75.62 | $75.62 | 117,075 |
| 2024-09-18 | $75.18 | $76.84 | $74.89 | $75.34 | $75.34 | 121,345 |
| 2024-09-17 | $75.82 | $75.93 | $74.87 | $75.43 | $75.43 | 204,497 |
| 2024-09-16 | $76.23 | $76.40 | $74.58 | $75.00 | $75.00 | 119,825 |
| 2024-09-13 | $72.52 | $76.11 | $71.01 | $76.01 | $76.01 | 284,325 |
| 2024-09-12 | $70.79 | $71.94 | $70.59 | $71.50 | $71.50 | 113,051 |
| 2024-09-11 | $70.83 | $70.83 | $69.69 | $70.33 | $70.33 | 102,686 |
| 2024-09-10 | $72.38 | $72.38 | $70.51 | $71.46 | $71.46 | 126,142 |
| 2024-09-09 | $72.62 | $72.62 | $71.25 | $71.96 | $71.96 | 269,714 |
| 2024-09-06 | $73.06 | $73.94 | $71.88 | $72.88 | $72.88 | 130,854 |
| 2024-09-05 | $74.28 | $74.28 | $72.76 | $73.39 | $73.39 | 107,404 |
| 2024-09-04 | $74.57 | $75.52 | $73.43 | $73.66 | $73.66 | 168,414 |
| 2024-09-03 | $73.09 | $73.87 | $72.50 | $72.95 | $72.95 | 105,751 |
| 2024-08-30 | $73.66 | $74.27 | $73.11 | $73.91 | $73.91 | 153,091 |
| 2024-08-29 | $74.01 | $74.25 | $73.28 | $73.71 | $73.71 | 110,537 |
| 2024-08-28 | $72.32 | $73.93 | $71.97 | $73.53 | $73.53 | 138,657 |
| 2024-08-27 | $73.42 | $74.09 | $72.25 | $72.28 | $72.28 | 101,976 |
| 2024-08-26 | $73.34 | $74.32 | $73.00 | $73.87 | $73.87 | 223,853 |
| 2024-08-23 | $71.18 | $73.61 | $71.06 | $73.01 | $73.01 | 157,295 |
| 2024-08-22 | $71.17 | $71.79 | $70.33 | $70.64 | $70.64 | 101,338 |
| 2024-08-21 | $70.62 | $71.76 | $70.11 | $71.28 | $71.28 | 88,378 |
| 2024-08-20 | $70.90 | $70.90 | $70.28 | $70.41 | $70.41 | 58,114 |
| 2024-08-19 | $71.30 | $71.60 | $70.83 | $71.29 | $71.29 | 86,013 |
| 2024-08-16 | $70.18 | $71.00 | $69.80 | $70.89 | $70.89 | 150,724 |
| 2024-08-15 | $71.63 | $71.63 | $69.98 | $70.13 | $70.13 | 120,113 |
| 2024-08-14 | $70.51 | $70.54 | $69.50 | $70.09 | $70.09 | 131,562 |
| 2024-08-13 | $69.08 | $70.26 | $68.27 | $69.74 | $69.74 | 145,147 |
| 2024-08-12 | $69.62 | $69.83 | $68.27 | $68.46 | $68.46 | 137,098 |
| 2024-08-09 | $69.26 | $70.43 | $69.10 | $69.78 | $69.78 | 85,045 |
| 2024-08-08 | $69.32 | $69.68 | $68.45 | $69.54 | $69.54 | 107,940 |
| 2024-08-07 | $69.08 | $69.50 | $68.10 | $68.48 | $68.48 | 89,374 |
| 2024-08-06 | $68.37 | $69.24 | $66.99 | $68.21 | $68.21 | 181,031 |
| 2024-08-05 | $65.88 | $68.53 | $64.92 | $68.48 | $68.48 | 228,185 |
| 2024-08-02 | $66.76 | $69.19 | $66.66 | $68.39 | $68.39 | 166,851 |
| 2024-08-01 | $70.98 | $71.20 | $68.09 | $68.79 | $68.79 | 164,635 |
| 2024-07-31 | $71.07 | $72.29 | $69.73 | $70.70 | $70.70 | 222,222 |
| 2024-07-30 | $71.36 | $71.71 | $69.85 | $70.48 | $70.48 | 233,483 |
| 2024-07-29 | $73.33 | $74.10 | $70.49 | $70.65 | $70.65 | 164,538 |
| 2024-07-26 | $72.86 | $74.01 | $72.47 | $73.25 | $73.25 | 225,248 |
| 2024-07-25 | $69.38 | $72.99 | $66.57 | $72.33 | $72.33 | 510,111 |
| 2024-07-24 | $73.35 | $74.46 | $72.78 | $73.16 | $73.16 | 354,030 |
| 2024-07-23 | $70.96 | $74.46 | $70.96 | $73.78 | $73.78 | 210,027 |
| 2024-07-22 | $70.80 | $72.20 | $70.24 | $71.67 | $71.67 | 168,715 |
| 2024-07-19 | $69.64 | $70.51 | $68.98 | $70.05 | $70.05 | 162,475 |
| 2024-07-18 | $70.63 | $72.10 | $69.44 | $69.48 | $69.48 | 136,369 |
| 2024-07-17 | $71.15 | $73.12 | $70.55 | $71.08 | $71.08 | 203,293 |
| 2024-07-16 | $69.67 | $71.80 | $69.51 | $71.33 | $71.33 | 308,174 |
| 2024-07-15 | $68.52 | $69.64 | $68.07 | $68.87 | $68.87 | 290,092 |
| 2024-07-12 | $68.01 | $68.41 | $67.46 | $67.77 | $67.77 | 180,206 |
| 2024-07-11 | $65.74 | $68.25 | $64.95 | $67.17 | $67.17 | 268,243 |
| 2024-07-10 | $62.69 | $63.93 | $62.45 | $63.87 | $63.87 | 103,578 |
| 2024-07-09 | $62.29 | $63.26 | $62.29 | $62.47 | $62.47 | 180,706 |
| 2024-07-08 | $61.93 | $62.83 | $61.92 | $62.51 | $62.51 | 132,148 |
| 2024-07-05 | $61.83 | $62.44 | $61.22 | $61.23 | $61.23 | 140,223 |
| 2024-07-03 | $61.90 | $62.30 | $61.59 | $62.17 | $62.17 | 73,729 |
| 2024-07-02 | $61.00 | $62.05 | $60.93 | $61.86 | $61.86 | 193,498 |
| 2024-07-01 | $62.25 | $62.65 | $61.18 | $62.24 | $62.24 | 148,794 |
| 2024-06-28 | $61.82 | $62.22 | $61.20 | $62.08 | $62.08 | 495,074 |
| 2024-06-27 | $59.89 | $61.24 | $59.49 | $61.12 | $61.12 | 117,010 |
| 2024-06-26 | $60.08 | $60.44 | $59.54 | $59.61 | $59.61 | 148,423 |
| 2024-06-25 | $62.39 | $62.39 | $60.65 | $60.72 | $60.72 | 108,714 |
| 2024-06-24 | $61.47 | $62.57 | $61.30 | $62.40 | $62.40 | 268,784 |
| 2024-06-21 | $61.93 | $62.15 | $61.15 | $61.47 | $61.47 | 333,643 |
| 2024-06-20 | $61.97 | $62.59 | $61.52 | $61.98 | $61.98 | 115,367 |
| 2024-06-18 | $61.58 | $62.78 | $61.49 | $62.22 | $62.22 | 275,012 |
| 2024-06-17 | $60.70 | $61.81 | $60.70 | $61.65 | $61.65 | 147,816 |
| 2024-06-14 | $60.88 | $61.56 | $60.84 | $61.52 | $61.52 | 88,729 |
| 2024-06-13 | $61.08 | $61.83 | $60.94 | $61.78 | $61.78 | 122,634 |
| 2024-06-12 | $62.22 | $62.78 | $60.99 | $61.39 | $61.39 | 233,037 |
| 2024-06-11 | $60.35 | $60.59 | $59.58 | $60.07 | $60.07 | 160,474 |
| 2024-06-10 | $60.74 | $61.14 | $60.28 | $60.67 | $60.67 | 180,639 |
| 2024-06-07 | $61.62 | $62.06 | $61.22 | $61.47 | $61.47 | 68,150 |
| 2024-06-06 | $62.65 | $63.23 | $61.69 | $62.31 | $62.31 | 141,347 |
| 2024-06-05 | $63.13 | $63.89 | $62.10 | $63.07 | $63.07 | 124,919 |
| 2024-06-04 | $62.55 | $63.27 | $62.18 | $62.64 | $62.64 | 107,930 |
| 2024-06-03 | $64.08 | $64.08 | $62.42 | $63.19 | $63.19 | 164,869 |
| 2024-05-31 | $63.69 | $63.98 | $63.04 | $63.31 | $63.31 | 153,775 |
| 2024-05-30 | $63.91 | $64.20 | $62.86 | $63.53 | $63.53 | 323,677 |
| 2024-05-29 | $63.38 | $63.78 | $62.50 | $63.05 | $63.05 | 132,457 |
| 2024-05-28 | $64.73 | $64.84 | $64.07 | $64.28 | $64.28 | 97,232 |
| 2024-05-24 | $63.93 | $65.39 | $63.23 | $64.52 | $64.52 | 132,762 |
| 2024-05-23 | $64.58 | $65.24 | $62.89 | $63.38 | $63.38 | 145,731 |
| 2024-05-22 | $65.96 | $66.66 | $64.58 | $64.67 | $64.67 | 193,636 |
| 2024-05-21 | $64.87 | $66.49 | $64.80 | $66.29 | $66.29 | 148,373 |
| 2024-05-20 | $64.61 | $65.02 | $63.99 | $64.89 | $64.89 | 99,684 |
| 2024-05-17 | $64.60 | $65.36 | $64.50 | $64.65 | $64.65 | 129,016 |
| 2024-05-16 | $64.28 | $64.58 | $63.83 | $64.39 | $64.39 | 129,015 |
| 2024-05-15 | $63.81 | $64.66 | $63.79 | $64.24 | $64.24 | 118,312 |
| 2024-05-14 | $63.36 | $64.00 | $62.81 | $63.33 | $63.33 | 134,845 |
| 2024-05-13 | $63.57 | $63.67 | $62.68 | $63.00 | $63.00 | 117,653 |
| 2024-05-10 | $63.89 | $64.11 | $62.98 | $63.26 | $63.26 | 121,403 |
| 2024-05-09 | $62.37 | $64.20 | $62.04 | $63.86 | $63.86 | 149,357 |
| 2024-05-08 | $63.19 | $63.41 | $62.39 | $62.43 | $62.43 | 119,779 |
| 2024-05-07 | $63.24 | $64.17 | $63.20 | $63.46 | $63.46 | 134,294 |
| 2024-05-06 | $63.51 | $64.20 | $62.78 | $63.02 | $63.02 | 131,687 |
| 2024-05-03 | $63.29 | $63.64 | $63.09 | $63.11 | $63.11 | 77,734 |
| 2024-05-02 | $62.32 | $62.56 | $61.36 | $62.40 | $62.40 | 116,047 |
| 2024-05-01 | $62.51 | $63.18 | $61.47 | $61.70 | $61.70 | 202,766 |
| 2024-04-30 | $62.84 | $62.95 | $61.83 | $62.01 | $62.01 | 134,794 |
| 2024-04-29 | $62.88 | $63.94 | $62.43 | $63.12 | $63.12 | 169,303 |
| 2024-04-26 | $61.52 | $62.81 | $61.52 | $62.45 | $62.45 | 160,625 |
| 2024-04-25 | $63.52 | $64.80 | $60.53 | $61.64 | $61.64 | 318,658 |
| 2024-04-24 | $62.95 | $63.20 | $62.42 | $62.95 | $62.95 | 162,899 |
| 2024-04-23 | $62.55 | $64.10 | $62.48 | $63.60 | $63.60 | 180,459 |
| 2024-04-22 | $60.72 | $62.61 | $60.40 | $62.44 | $62.44 | 270,559 |
| 2024-04-19 | $59.18 | $60.86 | $59.18 | $60.52 | $60.52 | 215,163 |
| 2024-04-18 | $59.01 | $59.43 | $58.46 | $59.20 | $59.20 | 140,818 |
| 2024-04-17 | $59.07 | $59.32 | $58.28 | $58.64 | $58.64 | 157,436 |
| 2024-04-16 | $59.08 | $59.76 | $58.59 | $58.83 | $58.83 | 144,978 |
| 2024-04-15 | $60.11 | $60.49 | $58.70 | $59.51 | $59.51 | 185,891 |
| 2024-04-12 | $59.85 | $60.70 | $59.42 | $59.99 | $59.99 | 173,829 |
| 2024-04-11 | $59.29 | $61.56 | $58.40 | $60.41 | $60.41 | 306,257 |
| 2024-04-10 | $62.85 | $63.56 | $59.04 | $59.62 | $59.62 | 323,331 |
| 2024-04-09 | $64.29 | $64.47 | $63.40 | $64.17 | $64.17 | 149,315 |
| 2024-04-08 | $63.89 | $64.68 | $63.64 | $64.29 | $64.29 | 92,412 |
| 2024-04-05 | $63.50 | $64.22 | $63.29 | $63.49 | $63.49 | 140,645 |
| 2024-04-04 | $64.56 | $65.34 | $63.03 | $63.50 | $63.50 | 179,834 |
| 2024-04-03 | $62.77 | $64.30 | $58.23 | $64.13 | $64.13 | 255,506 |
| 2024-04-02 | $63.71 | $64.12 | $62.89 | $63.28 | $63.28 | 242,619 |
| 2024-04-01 | $65.02 | $65.07 | $63.44 | $64.03 | $64.03 | 213,593 |
| 2024-03-28 | $62.90 | $65.35 | $62.90 | $65.06 | $65.06 | 701,104 |
| 2024-03-27 | $61.93 | $62.97 | $61.58 | $62.79 | $62.79 | 140,206 |
| 2024-03-26 | $61.57 | $62.12 | $61.22 | $61.44 | $61.44 | 115,042 |
| 2024-03-25 | $62.77 | $63.20 | $61.48 | $61.50 | $61.50 | 204,771 |
| 2024-03-22 | $63.23 | $63.44 | $61.84 | $62.39 | $62.39 | 258,240 |
| 2024-03-21 | $61.88 | $63.60 | $61.80 | $63.02 | $63.02 | 244,451 |
| 2024-03-20 | $59.42 | $61.67 | $59.35 | $61.27 | $61.27 | 204,629 |
| 2024-03-19 | $59.12 | $60.04 | $59.12 | $59.77 | $59.77 | 140,846 |
| 2024-03-18 | $60.61 | $60.65 | $59.13 | $59.33 | $59.33 | 260,099 |
| 2024-03-15 | $59.90 | $60.93 | $59.48 | $60.62 | $60.62 | 1,243,643 |
| 2024-03-14 | $60.71 | $60.96 | $59.40 | $59.84 | $59.84 | 300,123 |
| 2024-03-13 | $60.63 | $61.55 | $60.40 | $61.36 | $60.88 | 170,907 |
| 2024-03-12 | $61.21 | $61.21 | $60.25 | $60.75 | $60.27 | 131,433 |
| 2024-03-11 | $60.93 | $61.66 | $60.65 | $61.25 | $60.77 | 198,390 |
| 2024-03-08 | $61.77 | $62.48 | $60.39 | $61.27 | $60.79 | 318,126 |
| 2024-03-07 | $63.28 | $63.83 | $61.87 | $62.00 | $61.51 | 231,710 |
| 2024-03-06 | $62.44 | $63.02 | $61.45 | $62.78 | $62.29 | 236,494 |
| 2024-03-05 | $62.04 | $62.64 | $61.73 | $61.88 | $61.39 | 183,736 |
| 2024-03-04 | $62.94 | $63.62 | $61.93 | $62.30 | $61.81 | 288,291 |
| 2024-03-01 | $63.01 | $63.28 | $62.25 | $63.23 | $62.73 | 171,875 |
| 2024-02-29 | $62.65 | $63.23 | $62.31 | $62.98 | $62.48 | 155,810 |
| 2024-02-28 | $61.11 | $61.99 | $61.11 | $61.61 | $61.12 | 138,298 |
| 2024-02-27 | $61.40 | $61.85 | $60.89 | $61.59 | $61.10 | 167,854 |
| 2024-02-26 | $61.08 | $61.62 | $60.94 | $61.35 | $60.87 | 122,328 |
| 2024-02-23 | $60.46 | $61.54 | $60.27 | $61.36 | $61.36 | 146,306 |
| 2024-02-22 | $61.84 | $62.38 | $60.24 | $60.53 | $60.53 | 215,748 |
| 2024-02-21 | $61.42 | $62.13 | $61.28 | $62.05 | $62.05 | 161,289 |
| 2024-02-20 | $61.87 | $62.65 | $61.39 | $61.54 | $61.54 | 142,032 |
| 2024-02-16 | $62.51 | $63.11 | $62.07 | $62.15 | $62.15 | 164,010 |
| 2024-02-15 | $61.48 | $63.50 | $61.48 | $63.21 | $63.21 | 244,594 |
| 2024-02-14 | $61.33 | $61.76 | $60.89 | $61.11 | $61.11 | 244,506 |
| 2024-02-13 | $60.65 | $61.45 | $59.98 | $60.88 | $60.88 | 372,650 |
| 2024-02-12 | $60.38 | $62.88 | $60.38 | $62.63 | $62.63 | 238,662 |
| 2024-02-09 | $59.90 | $60.93 | $59.00 | $60.37 | $60.37 | 225,857 |
| 2024-02-08 | $59.92 | $60.59 | $56.16 | $59.76 | $59.76 | 401,295 |
| 2024-02-07 | $60.70 | $60.70 | $59.14 | $59.61 | $59.61 | 284,600 |
| 2024-02-06 | $61.38 | $61.91 | $59.61 | $60.52 | $60.52 | 202,565 |
| 2024-02-05 | $61.60 | $62.11 | $61.08 | $61.37 | $61.37 | 176,681 |
| 2024-02-02 | $61.93 | $62.90 | $61.68 | $62.32 | $62.32 | 104,720 |
| 2024-02-01 | $61.88 | $62.66 | $60.64 | $62.34 | $62.34 | 128,781 |
| 2024-01-31 | $63.48 | $63.87 | $61.40 | $61.66 | $61.66 | 231,722 |
| 2024-01-30 | $63.31 | $63.76 | $62.97 | $63.42 | $63.42 | 97,920 |
| 2024-01-29 | $62.11 | $63.51 | $61.87 | $63.50 | $63.50 | 122,564 |
| 2024-01-26 | $62.06 | $62.50 | $61.83 | $62.21 | $62.21 | 106,019 |
| 2024-01-25 | $61.81 | $62.00 | $60.47 | $61.54 | $61.54 | 209,750 |
| 2024-01-24 | $60.93 | $61.41 | $60.40 | $61.16 | $61.16 | 248,743 |
| 2024-01-23 | $60.89 | $61.00 | $59.71 | $60.35 | $60.35 | 201,756 |
| 2024-01-22 | $59.34 | $60.49 | $58.95 | $60.41 | $60.41 | 224,175 |
| 2024-01-19 | $57.63 | $58.86 | $57.33 | $58.86 | $58.86 | 190,339 |
| 2024-01-18 | $57.47 | $58.09 | $56.65 | $57.49 | $57.49 | 361,724 |
| 2024-01-17 | $57.02 | $57.70 | $56.90 | $57.29 | $57.29 | 199,812 |
| 2024-01-16 | $57.71 | $58.09 | $57.31 | $57.85 | $57.85 | 145,758 |
| 2024-01-12 | $58.41 | $58.53 | $57.60 | $58.27 | $58.27 | 209,693 |
| 2024-01-11 | $57.66 | $58.01 | $56.68 | $57.95 | $57.95 | 226,095 |
| 2024-01-10 | $58.58 | $58.76 | $57.26 | $57.91 | $57.91 | 278,837 |
| 2024-01-09 | $58.44 | $59.11 | $58.23 | $58.74 | $58.74 | 151,393 |
| 2024-01-08 | $58.24 | $59.36 | $58.15 | $59.35 | $59.35 | 171,782 |
| 2024-01-05 | $57.44 | $58.38 | $57.39 | $58.13 | $58.13 | 225,123 |
| 2024-01-04 | $57.73 | $57.86 | $57.07 | $57.78 | $57.78 | 187,303 |
| 2024-01-03 | $57.34 | $58.27 | $56.90 | $57.38 | $57.38 | 349,856 |
| 2024-01-02 | $58.12 | $58.58 | $57.71 | $58.01 | $58.01 | 227,386 |
| 2023-12-29 | $59.26 | $59.56 | $58.63 | $58.75 | $58.75 | 173,883 |
| 2023-12-28 | $59.56 | $59.80 | $58.96 | $59.41 | $59.41 | 141,284 |
| 2023-12-27 | $59.56 | $59.91 | $59.00 | $59.56 | $59.56 | 113,089 |
| 2023-12-26 | $58.30 | $59.27 | $58.02 | $59.16 | $59.16 | 105,026 |
| 2023-12-22 | $58.10 | $58.92 | $58.07 | $58.25 | $58.25 | 164,283 |
| 2023-12-21 | $57.11 | $57.82 | $56.84 | $57.80 | $57.80 | 147,725 |
| 2023-12-20 | $57.23 | $58.39 | $56.88 | $57.01 | $57.01 | 504,328 |
| 2023-12-19 | $55.74 | $57.05 | $55.74 | $56.96 | $56.96 | 212,779 |
| 2023-12-18 | $56.76 | $56.76 | $55.47 | $55.65 | $55.65 | 167,357 |
| 2023-12-15 | $57.14 | $57.26 | $56.25 | $56.44 | $56.44 | 626,292 |
| 2023-12-14 | $55.64 | $57.31 | $55.30 | $57.04 | $57.04 | 318,961 |
| 2023-12-13 | $54.27 | $55.69 | $52.80 | $55.28 | $54.82 | 500,014 |
| 2023-12-12 | $53.68 | $54.72 | $53.68 | $54.04 | $53.59 | 1,123,551 |
| 2023-12-11 | $53.51 | $54.13 | $53.38 | $53.94 | $53.49 | 218,388 |
| 2023-12-08 | $53.62 | $53.80 | $53.00 | $53.77 | $53.33 | 164,225 |
| 2023-12-07 | $52.93 | $53.44 | $52.29 | $53.38 | $52.94 | 294,746 |
| 2023-12-06 | $52.36 | $53.37 | $52.18 | $52.59 | $52.16 | 208,197 |
| 2023-12-05 | $52.45 | $52.90 | $52.22 | $52.37 | $51.94 | 173,909 |
| 2023-12-04 | $49.92 | $53.14 | $49.40 | $52.67 | $52.24 | 378,532 |
| 2023-12-01 | $46.88 | $48.17 | $46.88 | $47.93 | $47.93 | 112,352 |
| 2023-11-30 | $46.75 | $47.44 | $46.40 | $47.25 | $47.25 | 157,305 |
| 2023-11-29 | $47.29 | $47.78 | $46.63 | $46.75 | $46.75 | 166,301 |
| 2023-11-28 | $47.29 | $47.43 | $46.58 | $47.18 | $47.18 | 144,185 |
| 2023-11-27 | $45.54 | $47.28 | $45.54 | $47.21 | $47.21 | 160,244 |
| 2023-11-24 | $45.77 | $46.11 | $45.56 | $45.84 | $45.84 | 26,076 |
| 2023-11-22 | $45.36 | $45.59 | $45.18 | $45.50 | $45.50 | 109,260 |
| 2023-11-21 | $45.62 | $45.71 | $45.12 | $45.17 | $45.17 | 76,577 |
| 2023-11-20 | $45.38 | $45.87 | $45.27 | $45.72 | $45.72 | 109,964 |
| 2023-11-17 | $45.48 | $45.91 | $45.31 | $45.63 | $45.63 | 142,684 |
| 2023-11-16 | $46.10 | $46.10 | $45.12 | $45.19 | $45.19 | 142,260 |
| 2023-11-15 | $45.43 | $45.99 | $45.34 | $45.79 | $45.79 | 127,190 |
| 2023-11-14 | $45.54 | $45.91 | $45.27 | $45.66 | $45.66 | 184,275 |
| 2023-11-13 | $44.38 | $44.53 | $44.05 | $44.10 | $44.10 | 121,102 |
| 2023-11-10 | $44.53 | $44.95 | $44.21 | $44.79 | $44.79 | 96,463 |
| 2023-11-09 | $44.73 | $45.20 | $44.18 | $44.51 | $44.51 | 102,971 |
| 2023-11-08 | $44.89 | $45.08 | $44.38 | $44.86 | $44.86 | 152,533 |
| 2023-11-07 | $45.51 | $45.61 | $44.66 | $44.68 | $44.68 | 149,408 |
| 2023-11-06 | $46.85 | $46.85 | $45.70 | $45.84 | $45.84 | 115,550 |
| 2023-11-03 | $46.57 | $47.29 | $46.22 | $46.97 | $46.97 | 179,549 |
| 2023-11-02 | $44.99 | $45.58 | $44.56 | $45.44 | $45.44 | 154,370 |
| 2023-11-01 | $43.63 | $44.85 | $43.42 | $44.78 | $44.78 | 116,275 |
| 2023-10-31 | $42.78 | $44.08 | $42.76 | $43.67 | $43.67 | 138,117 |
| 2023-10-30 | $43.11 | $43.58 | $42.76 | $42.88 | $42.88 | 145,190 |
| 2023-10-27 | $42.83 | $43.61 | $42.07 | $42.79 | $42.79 | 316,345 |
| 2023-10-26 | $40.07 | $43.00 | $38.40 | $42.56 | $42.56 | 420,291 |
| 2023-10-25 | $39.03 | $39.91 | $38.93 | $39.01 | $39.01 | 257,404 |
| 2023-10-24 | $39.87 | $40.17 | $39.34 | $39.47 | $39.47 | 140,140 |
| 2023-10-23 | $39.36 | $40.05 | $39.16 | $39.60 | $39.60 | 276,708 |
| 2023-10-20 | $40.28 | $40.43 | $39.60 | $39.61 | $39.61 | 218,131 |
| 2023-10-19 | $41.87 | $42.17 | $39.91 | $40.18 | $40.18 | 380,959 |
| 2023-10-18 | $41.98 | $42.38 | $41.32 | $41.91 | $41.91 | 115,901 |
| 2023-10-17 | $42.27 | $43.27 | $41.75 | $42.42 | $42.42 | 162,954 |
| 2023-10-16 | $41.80 | $42.45 | $41.52 | $42.43 | $42.43 | 127,733 |
| 2023-10-13 | $42.12 | $42.59 | $41.07 | $41.61 | $41.61 | 120,736 |
| 2023-10-12 | $42.17 | $42.17 | $41.09 | $41.79 | $41.79 | 129,613 |
| 2023-10-11 | $41.93 | $42.34 | $41.67 | $42.10 | $42.10 | 148,255 |
| 2023-10-10 | $42.39 | $42.57 | $41.80 | $41.96 | $41.96 | 120,254 |
| 2023-10-09 | $42.40 | $42.73 | $41.99 | $42.34 | $42.34 | 143,997 |
| 2023-10-06 | $42.25 | $42.94 | $41.72 | $42.51 | $42.51 | 171,979 |
| 2023-10-05 | $41.92 | $43.12 | $41.57 | $42.36 | $42.36 | 136,082 |
| 2023-10-04 | $41.97 | $42.42 | $41.54 | $42.00 | $42.00 | 324,232 |
| 2023-10-03 | $41.75 | $42.75 | $41.49 | $41.79 | $41.79 | 301,589 |
| 2023-10-02 | $42.81 | $42.96 | $41.52 | $42.08 | $42.08 | 206,578 |
| 2023-09-29 | $44.98 | $45.38 | $43.66 | $43.80 | $43.80 | 127,996 |
| 2023-09-28 | $44.67 | $44.92 | $44.46 | $44.86 | $44.86 | 200,406 |
| 2023-09-27 | $44.71 | $44.96 | $44.41 | $44.50 | $44.50 | 135,633 |
| 2023-09-26 | $44.29 | $44.70 | $44.17 | $44.45 | $44.45 | 225,470 |
| 2023-09-25 | $44.00 | $44.45 | $43.71 | $44.37 | $44.37 | 112,715 |
| 2023-09-22 | $44.29 | $44.56 | $43.74 | $44.05 | $44.05 | 170,251 |
| 2023-09-21 | $44.67 | $44.72 | $44.32 | $44.36 | $44.36 | 117,998 |
| 2023-09-20 | $46.15 | $46.39 | $44.90 | $44.94 | $44.94 | 180,065 |
| 2023-09-19 | $45.50 | $46.10 | $45.28 | $45.89 | $45.89 | 212,213 |
| 2023-09-18 | $45.40 | $46.16 | $45.07 | $45.30 | $45.30 | 118,092 |
| 2023-09-15 | $45.76 | $45.86 | $44.94 | $45.21 | $45.21 | 472,864 |
| 2023-09-14 | $45.43 | $46.20 | $45.28 | $45.98 | $45.98 | 117,137 |
| 2023-09-13 | $46.05 | $46.05 | $45.05 | $45.36 | $44.90 | 105,957 |
| 2023-09-12 | $46.70 | $47.14 | $45.61 | $45.82 | $45.35 | 114,353 |
| 2023-09-11 | $45.50 | $45.99 | $45.15 | $45.79 | $45.32 | 175,184 |
| 2023-09-08 | $46.08 | $46.48 | $45.16 | $45.19 | $44.73 | 206,121 |
| 2023-09-07 | $46.36 | $46.39 | $45.78 | $46.27 | $45.80 | 231,234 |
| 2023-09-06 | $46.58 | $47.48 | $46.07 | $46.39 | $46.39 | 168,847 |
| 2023-09-05 | $47.46 | $47.46 | $46.29 | $46.42 | $46.42 | 171,515 |
| 2023-09-01 | $47.23 | $48.34 | $47.23 | $47.82 | $47.82 | 119,410 |
| 2023-08-31 | $46.13 | $46.53 | $45.57 | $46.32 | $46.32 | 110,215 |
| 2023-08-30 | $45.97 | $46.47 | $45.69 | $46.21 | $46.21 | 79,406 |
| 2023-08-29 | $45.87 | $46.23 | $45.66 | $46.21 | $46.21 | 101,715 |
| 2023-08-28 | $44.73 | $46.11 | $44.73 | $45.81 | $45.81 | 133,658 |
| 2023-08-25 | $45.24 | $45.43 | $44.31 | $44.45 | $44.45 | 138,722 |
| 2023-08-24 | $44.86 | $45.63 | $44.30 | $45.28 | $45.28 | 111,849 |
| 2023-08-23 | $44.52 | $44.99 | $44.44 | $44.80 | $44.80 | 100,096 |
| 2023-08-22 | $44.78 | $45.40 | $44.35 | $44.47 | $44.47 | 120,938 |
| 2023-08-21 | $45.40 | $45.41 | $44.18 | $44.87 | $44.87 | 107,661 |
| 2023-08-18 | $46.41 | $46.67 | $45.27 | $45.32 | $45.32 | 208,786 |
| 2023-08-17 | $45.96 | $46.63 | $45.96 | $46.58 | $46.58 | 237,838 |
| 2023-08-16 | $45.21 | $46.05 | $45.19 | $45.83 | $45.83 | 197,869 |
| 2023-08-15 | $46.05 | $46.28 | $44.96 | $45.12 | $45.12 | 205,219 |
| 2023-08-14 | $46.92 | $47.06 | $46.22 | $46.35 | $46.35 | 197,203 |
| 2023-08-11 | $46.83 | $47.37 | $46.59 | $47.14 | $47.14 | 196,309 |
| 2023-08-10 | $48.04 | $48.56 | $46.96 | $47.00 | $47.00 | 121,066 |
| 2023-08-09 | $48.23 | $48.42 | $47.88 | $47.93 | $47.93 | 91,357 |
| 2023-08-08 | $47.79 | $48.39 | $47.29 | $48.21 | $48.21 | 68,725 |
| 2023-08-07 | $47.73 | $48.65 | $47.60 | $48.37 | $48.37 | 105,858 |
| 2023-08-04 | $46.82 | $47.81 | $46.41 | $47.58 | $47.58 | 152,872 |
| 2023-08-03 | $47.04 | $47.04 | $45.85 | $46.73 | $46.73 | 112,142 |
| 2023-08-02 | $47.05 | $47.50 | $46.76 | $47.26 | $47.26 | 103,369 |
| 2023-08-01 | $47.21 | $47.70 | $46.79 | $47.29 | $47.29 | 154,876 |
| 2023-07-31 | $46.95 | $47.28 | $46.69 | $47.13 | $47.13 | 96,945 |
| 2023-07-28 | $47.63 | $47.93 | $46.36 | $46.92 | $46.92 | 133,708 |
| 2023-07-27 | $46.98 | $49.83 | $46.88 | $47.07 | $47.07 | 258,924 |
| 2023-07-26 | $45.80 | $46.95 | $45.80 | $46.89 | $46.89 | 176,540 |
| 2023-07-25 | $46.70 | $47.33 | $46.19 | $46.26 | $46.26 | 249,609 |
| 2023-07-24 | $45.68 | $47.07 | $45.33 | $46.65 | $46.65 | 153,893 |
| 2023-07-21 | $45.66 | $45.78 | $45.11 | $45.70 | $45.70 | 176,130 |
| 2023-07-20 | $45.22 | $45.42 | $44.63 | $45.36 | $45.36 | 148,733 |
| 2023-07-19 | $44.29 | $44.99 | $43.84 | $44.88 | $44.88 | 100,437 |
| 2023-07-18 | $42.55 | $44.27 | $42.51 | $43.89 | $43.89 | 178,905 |
| 2023-07-17 | $42.94 | $43.68 | $42.94 | $43.18 | $43.18 | 144,441 |
| 2023-07-14 | $44.00 | $44.00 | $42.61 | $42.87 | $42.87 | 114,895 |
| 2023-07-13 | $42.06 | $43.95 | $42.01 | $43.91 | $43.91 | 227,962 |
| 2023-07-12 | $41.56 | $42.01 | $41.10 | $41.83 | $41.83 | 99,169 |
| 2023-07-11 | $40.71 | $41.10 | $40.70 | $40.88 | $40.88 | 136,589 |
| 2023-07-10 | $40.46 | $41.14 | $40.33 | $40.66 | $40.66 | 131,226 |
| 2023-07-07 | $40.07 | $41.09 | $40.07 | $40.67 | $40.67 | 133,310 |
| 2023-07-06 | $40.65 | $40.65 | $39.75 | $40.14 | $40.14 | 108,586 |
| 2023-07-05 | $41.13 | $41.26 | $40.66 | $41.01 | $41.01 | 146,657 |
| 2023-07-03 | $40.79 | $42.00 | $40.44 | $41.54 | $41.54 | 68,348 |
| 2023-06-30 | $41.44 | $41.50 | $40.75 | $41.14 | $41.14 | 204,750 |
| 2023-06-29 | $41.12 | $41.38 | $40.58 | $40.96 | $40.96 | 290,069 |
| 2023-06-28 | $41.02 | $41.44 | $40.70 | $40.94 | $40.94 | 214,524 |
| 2023-06-27 | $39.99 | $41.40 | $39.81 | $41.05 | $41.05 | 314,084 |
| 2023-06-26 | $41.21 | $42.49 | $41.21 | $41.93 | $41.93 | 251,345 |
| 2023-06-23 | $42.79 | $43.09 | $41.13 | $41.19 | $41.19 | 594,717 |
| 2023-06-22 | $43.42 | $43.55 | $42.55 | $43.08 | $43.08 | 113,462 |
| 2023-06-21 | $43.30 | $43.61 | $43.09 | $43.54 | $43.54 | 151,774 |
| 2023-06-20 | $43.11 | $43.98 | $42.34 | $43.60 | $43.60 | 141,573 |
| 2023-06-16 | $43.43 | $43.43 | $42.60 | $43.23 | $43.23 | 390,809 |
| 2023-06-15 | $41.77 | $42.68 | $41.77 | $42.66 | $42.66 | 124,186 |
| 2023-06-14 | $42.82 | $43.11 | $41.73 | $41.98 | $41.98 | 142,366 |
| 2023-06-13 | $43.20 | $44.26 | $43.20 | $43.30 | $42.84 | 139,179 |
| 2023-06-12 | $43.56 | $43.62 | $42.59 | $43.20 | $42.74 | 145,896 |
| 2023-06-09 | $43.70 | $43.90 | $43.01 | $43.55 | $43.09 | 136,008 |
| 2023-06-08 | $44.59 | $44.77 | $43.41 | $43.73 | $43.27 | 199,726 |
| 2023-06-07 | $44.73 | $45.57 | $44.37 | $44.49 | $44.49 | 397,328 |
| 2023-06-06 | $43.75 | $45.08 | $43.75 | $44.30 | $44.30 | 206,110 |
| 2023-06-05 | $44.52 | $44.52 | $42.49 | $43.74 | $43.74 | 194,400 |
| 2023-06-02 | $45.21 | $46.00 | $44.87 | $44.92 | $44.92 | 255,384 |
| 2023-06-01 | $44.78 | $44.93 | $44.27 | $44.63 | $44.63 | 164,214 |
| 2023-05-31 | $45.86 | $45.93 | $44.78 | $44.84 | $44.84 | 245,013 |
| 2023-05-30 | $45.21 | $46.17 | $44.61 | $46.12 | $46.12 | 143,374 |
| 2023-05-26 | $44.52 | $45.57 | $43.97 | $44.91 | $44.91 | 130,942 |
| 2023-05-25 | $43.99 | $44.63 | $43.28 | $44.47 | $44.47 | 151,097 |
| 2023-05-24 | $43.87 | $44.35 | $43.16 | $44.16 | $44.16 | 123,755 |
| 2023-05-23 | $43.16 | $44.74 | $42.58 | $43.96 | $43.96 | 125,458 |
| 2023-05-22 | $43.78 | $43.78 | $42.91 | $43.31 | $43.31 | 122,598 |
| 2023-05-19 | $44.65 | $44.93 | $43.68 | $43.69 | $43.69 | 156,441 |
| 2023-05-18 | $43.44 | $44.45 | $43.44 | $44.24 | $44.24 | 132,038 |
| 2023-05-17 | $43.36 | $43.88 | $43.20 | $43.65 | $43.65 | 127,917 |
| 2023-05-16 | $42.89 | $43.54 | $42.70 | $43.11 | $43.11 | 136,717 |
| 2023-05-15 | $42.71 | $43.42 | $42.65 | $43.17 | $43.17 | 139,425 |
| 2023-05-12 | $42.75 | $43.00 | $42.16 | $42.63 | $42.63 | 106,738 |
| 2023-05-11 | $42.01 | $42.75 | $41.96 | $42.53 | $42.53 | 183,677 |
| 2023-05-10 | $43.07 | $43.07 | $42.05 | $42.54 | $42.54 | 103,014 |
| 2023-05-09 | $42.10 | $42.81 | $41.88 | $42.35 | $42.35 | 138,906 |
| 2023-05-08 | $42.11 | $42.37 | $41.58 | $42.25 | $42.25 | 210,830 |
| 2023-05-05 | $41.46 | $42.40 | $41.17 | $42.05 | $42.05 | 203,523 |
| 2023-05-04 | $41.38 | $41.38 | $40.36 | $40.76 | $40.76 | 363,283 |
| 2023-05-03 | $41.53 | $42.99 | $41.46 | $41.88 | $41.88 | 244,597 |
| 2023-05-02 | $41.27 | $41.67 | $39.83 | $41.41 | $41.41 | 340,609 |
| 2023-05-01 | $41.50 | $42.34 | $41.41 | $41.57 | $41.57 | 249,761 |
| 2023-04-28 | $41.10 | $42.10 | $40.98 | $41.65 | $41.65 | 227,997 |
| 2023-04-27 | $39.79 | $41.24 | $36.81 | $41.15 | $41.15 | 443,391 |
| 2023-04-26 | $39.34 | $40.44 | $39.34 | $40.30 | $40.30 | 227,874 |
| 2023-04-25 | $40.30 | $40.73 | $39.78 | $39.91 | $39.91 | 112,794 |
| 2023-04-24 | $41.30 | $41.67 | $40.62 | $40.91 | $40.91 | 122,349 |
| 2023-04-21 | $41.34 | $41.51 | $40.59 | $41.40 | $41.40 | 154,561 |
| 2023-04-20 | $41.18 | $41.45 | $40.83 | $41.14 | $41.14 | 135,901 |
| 2023-04-19 | $41.20 | $41.45 | $40.48 | $41.18 | $41.18 | 195,264 |
| 2023-04-18 | $41.77 | $42.04 | $41.21 | $41.42 | $41.42 | 180,485 |
| 2023-04-17 | $41.22 | $41.79 | $41.14 | $41.62 | $41.62 | 136,067 |
| 2023-04-14 | $41.60 | $41.92 | $40.82 | $41.21 | $41.21 | 193,255 |
| 2023-04-13 | $40.98 | $41.82 | $40.73 | $41.55 | $41.55 | 236,971 |
| 2023-04-12 | $40.39 | $41.09 | $40.21 | $41.00 | $41.00 | 187,331 |
| 2023-04-11 | $39.62 | $40.32 | $39.62 | $39.93 | $39.93 | 101,060 |
| 2023-04-10 | $39.22 | $39.91 | $38.87 | $39.41 | $39.41 | 186,034 |
| 2023-04-06 | $39.06 | $39.52 | $39.05 | $39.37 | $39.37 | 101,300 |
| 2023-04-05 | $38.76 | $39.31 | $38.76 | $38.91 | $38.91 | 134,775 |
| 2023-04-04 | $39.91 | $40.00 | $38.52 | $39.02 | $39.02 | 197,650 |
| 2023-04-03 | $40.19 | $40.68 | $39.39 | $39.73 | $39.73 | 177,842 |
| 2023-03-31 | $39.76 | $40.37 | $39.56 | $40.35 | $40.35 | 208,816 |
| 2023-03-30 | $39.68 | $40.00 | $39.09 | $39.47 | $39.47 | 193,628 |
| 2023-03-29 | $39.51 | $39.59 | $38.97 | $39.15 | $39.15 | 260,167 |
| 2023-03-28 | $38.98 | $39.23 | $38.50 | $39.08 | $39.08 | 186,678 |
| 2023-03-27 | $39.44 | $39.74 | $39.07 | $39.24 | $39.24 | 207,299 |
| 2023-03-24 | $37.51 | $38.82 | $37.01 | $38.72 | $38.72 | 205,150 |
| 2023-03-23 | $38.60 | $38.91 | $37.84 | $37.84 | $37.84 | 219,677 |
| 2023-03-22 | $39.27 | $39.60 | $38.38 | $38.41 | $38.41 | 289,747 |
| 2023-03-21 | $38.77 | $39.58 | $38.47 | $39.36 | $39.36 | 398,743 |
| 2023-03-20 | $36.85 | $38.34 | $36.85 | $37.93 | $37.93 | 381,691 |
| 2023-03-17 | $37.74 | $38.22 | $36.01 | $36.38 | $36.38 | 1,190,416 |
| 2023-03-16 | $38.13 | $39.11 | $37.50 | $37.97 | $37.97 | 256,084 |
| 2023-03-15 | $37.12 | $38.71 | $36.79 | $38.65 | $38.65 | 282,110 |
| 2023-03-14 | $39.06 | $39.36 | $37.91 | $38.26 | $38.26 | 343,195 |
| 2023-03-13 | $38.65 | $38.72 | $36.37 | $38.07 | $37.63 | 507,146 |
| 2023-03-10 | $39.93 | $40.10 | $38.67 | $39.51 | $39.05 | 281,022 |
| 2023-03-09 | $41.02 | $41.17 | $40.21 | $40.25 | $39.78 | 301,169 |
| 2023-03-08 | $40.25 | $41.15 | $40.21 | $40.89 | $40.41 | 307,497 |
| 2023-03-07 | $40.15 | $40.34 | $39.45 | $40.07 | $39.60 | 211,123 |
| 2023-03-06 | $41.14 | $41.76 | $40.15 | $40.18 | $39.71 | 195,634 |
| 2023-03-03 | $41.53 | $41.53 | $40.84 | $41.06 | $41.06 | 239,461 |
| 2023-03-02 | $42.00 | $42.40 | $40.80 | $41.32 | $41.32 | 176,580 |
| 2023-03-01 | $42.58 | $43.32 | $42.03 | $42.49 | $42.49 | 270,336 |
| 2023-02-28 | $43.11 | $43.26 | $42.48 | $42.49 | $42.49 | 398,965 |
| 2023-02-27 | $43.06 | $43.60 | $42.88 | $43.11 | $43.11 | 105,655 |
| 2023-02-24 | $42.42 | $43.06 | $42.07 | $42.62 | $42.62 | 165,240 |
| 2023-02-23 | $43.78 | $43.82 | $42.13 | $43.24 | $43.24 | 442,578 |
| 2023-02-22 | $43.77 | $44.69 | $43.50 | $43.73 | $43.73 | 391,798 |
| 2023-02-21 | $44.97 | $45.10 | $43.72 | $43.95 | $43.95 | 397,028 |
| 2023-02-17 | $45.22 | $45.91 | $44.58 | $45.68 | $45.68 | 237,419 |
| 2023-02-16 | $45.89 | $46.51 | $45.13 | $45.22 | $45.22 | 162,130 |
| 2023-02-15 | $46.19 | $46.59 | $45.80 | $46.52 | $46.52 | 161,884 |
| 2023-02-14 | $46.26 | $46.90 | $45.86 | $46.51 | $46.51 | 227,738 |
| 2023-02-13 | $46.59 | $48.15 | $46.40 | $46.61 | $46.61 | 333,069 |
| 2023-02-10 | $44.49 | $46.45 | $44.13 | $46.44 | $46.44 | 390,921 |
| 2023-02-09 | $49.76 | $50.18 | $42.22 | $44.59 | $44.59 | 1,133,521 |
| 2023-02-08 | $50.16 | $51.06 | $50.06 | $50.19 | $50.19 | 141,432 |
| 2023-02-07 | $50.32 | $51.12 | $50.06 | $50.73 | $50.73 | 181,158 |
| 2023-02-06 | $51.36 | $51.58 | $50.73 | $50.81 | $50.81 | 244,029 |
| 2023-02-03 | $50.49 | $51.72 | $50.27 | $51.51 | $51.51 | 246,712 |
| 2023-02-02 | $49.98 | $51.62 | $49.50 | $50.97 | $50.97 | 255,711 |
| 2023-02-01 | $47.79 | $49.85 | $46.99 | $49.61 | $49.61 | 401,535 |
| 2023-01-31 | $46.86 | $48.34 | $46.86 | $47.77 | $47.77 | 199,640 |
| 2023-01-30 | $47.59 | $47.97 | $46.54 | $46.64 | $46.64 | 202,543 |
| 2023-01-27 | $47.86 | $48.36 | $47.12 | $47.76 | $47.76 | 192,924 |
| 2023-01-26 | $48.30 | $48.65 | $47.66 | $47.79 | $47.79 | 176,996 |
| 2023-01-25 | $46.85 | $48.23 | $46.54 | $48.00 | $48.00 | 468,844 |
| 2023-01-24 | $47.07 | $48.08 | $46.88 | $47.05 | $47.05 | 180,756 |
| 2023-01-23 | $46.34 | $47.65 | $46.17 | $47.32 | $47.32 | 346,611 |
| 2023-01-20 | $46.12 | $46.79 | $45.79 | $46.35 | $46.35 | 330,930 |
| 2023-01-19 | $45.80 | $46.37 | $45.07 | $45.88 | $45.88 | 285,969 |
| 2023-01-18 | $46.00 | $47.46 | $45.99 | $46.00 | $46.00 | 318,229 |
| 2023-01-17 | $46.50 | $46.50 | $45.65 | $45.95 | $45.95 | 127,257 |
| 2023-01-13 | $46.73 | $47.01 | $46.23 | $46.49 | $46.49 | 311,965 |
| 2023-01-12 | $46.54 | $47.58 | $46.23 | $47.03 | $47.03 | 159,182 |
| 2023-01-11 | $45.70 | $46.32 | $45.64 | $46.18 | $46.18 | 196,204 |
| 2023-01-10 | $44.96 | $45.48 | $44.57 | $45.40 | $45.40 | 153,129 |
| 2023-01-09 | $45.81 | $46.24 | $44.70 | $44.94 | $44.94 | 180,137 |
| 2023-01-06 | $44.64 | $45.83 | $44.19 | $45.81 | $45.81 | 130,099 |
| 2023-01-05 | $44.70 | $44.70 | $43.77 | $44.03 | $44.03 | 143,986 |
| 2023-01-04 | $44.05 | $45.11 | $43.34 | $45.02 | $45.02 | 225,938 |
| 2023-01-03 | $43.09 | $44.45 | $43.03 | $43.63 | $43.63 | 193,670 |
| 2022-12-30 | $42.95 | $43.10 | $42.37 | $42.73 | $42.73 | 151,918 |
| 2022-12-29 | $42.26 | $43.35 | $41.66 | $43.21 | $43.21 | 197,729 |
| 2022-12-28 | $43.06 | $43.26 | $41.54 | $41.58 | $41.58 | 177,734 |
| 2022-12-27 | $42.27 | $43.17 | $41.74 | $42.93 | $42.93 | 126,460 |
| 2022-12-23 | $42.33 | $42.64 | $42.03 | $42.31 | $42.31 | 76,405 |
| 2022-12-22 | $42.74 | $42.74 | $41.34 | $42.27 | $42.27 | 152,300 |
| 2022-12-21 | $42.50 | $43.36 | $42.44 | $43.25 | $43.25 | 185,927 |
| 2022-12-20 | $41.86 | $42.37 | $41.54 | $42.22 | $42.22 | 269,230 |
| 2022-12-19 | $42.57 | $42.80 | $40.90 | $41.61 | $41.61 | 273,710 |
| 2022-12-16 | $41.79 | $42.74 | $41.79 | $42.43 | $42.43 | 1,027,289 |
| 2022-12-15 | $43.38 | $43.57 | $41.90 | $42.31 | $42.31 | 380,855 |
| 2022-12-14 | $43.82 | $44.97 | $43.82 | $44.20 | $44.20 | 272,662 |
| 2022-12-13 | $44.75 | $45.67 | $43.05 | $43.95 | $43.51 | 603,407 |
| 2022-12-12 | $42.88 | $43.88 | $42.56 | $43.86 | $43.42 | 221,907 |
| 2022-12-09 | $42.88 | $43.59 | $42.87 | $42.88 | $42.45 | 144,119 |
| 2022-12-08 | $43.06 | $43.79 | $42.75 | $43.08 | $42.65 | 132,942 |
| 2022-12-07 | $42.81 | $43.65 | $42.64 | $43.03 | $42.60 | 187,633 |
| 2022-12-06 | $42.56 | $43.05 | $42.24 | $42.99 | $42.56 | 156,972 |
| 2022-12-05 | $42.42 | $43.18 | $42.08 | $42.66 | $42.23 | 211,836 |
| 2022-12-02 | $43.60 | $43.76 | $42.37 | $42.42 | $41.99 | 180,787 |
| 2022-12-01 | $44.41 | $44.65 | $43.91 | $44.32 | $43.87 | 181,976 |
| 2022-11-30 | $42.71 | $44.40 | $41.36 | $44.26 | $43.81 | 226,599 |
| 2022-11-29 | $42.61 | $43.51 | $42.22 | $43.08 | $42.65 | 135,599 |
| 2022-11-28 | $43.15 | $43.70 | $42.45 | $42.69 | $42.26 | 223,492 |
| 2022-11-25 | $41.85 | $43.66 | $41.85 | $43.62 | $43.18 | 140,090 |
| 2022-11-23 | $41.30 | $42.20 | $40.87 | $41.68 | $41.26 | 164,331 |
| 2022-11-22 | $41.28 | $41.86 | $41.02 | $41.31 | $40.89 | 145,194 |
| 2022-11-21 | $40.52 | $41.83 | $40.52 | $41.16 | $41.16 | 166,803 |
| 2022-11-18 | $40.54 | $41.02 | $40.36 | $40.71 | $40.71 | 296,335 |
| 2022-11-17 | $39.34 | $40.77 | $39.34 | $39.98 | $39.98 | 149,611 |
| 2022-11-16 | $40.13 | $40.36 | $39.57 | $39.94 | $39.94 | 163,957 |
| 2022-11-15 | $40.32 | $40.90 | $39.95 | $40.41 | $40.41 | 145,852 |
| 2022-11-14 | $40.79 | $41.00 | $39.57 | $39.66 | $39.66 | 167,778 |
| 2022-11-11 | $39.26 | $41.19 | $38.89 | $40.87 | $40.87 | 143,093 |
| 2022-11-10 | $38.32 | $39.61 | $37.88 | $39.05 | $39.05 | 288,509 |
| 2022-11-09 | $36.42 | $37.33 | $36.17 | $36.78 | $36.78 | 100,384 |
| 2022-11-08 | $36.70 | $37.32 | $36.07 | $36.55 | $36.55 | 180,237 |
| 2022-11-07 | $36.89 | $37.00 | $35.96 | $36.56 | $36.56 | 116,836 |
| 2022-11-04 | $37.11 | $37.42 | $36.27 | $36.75 | $36.75 | 125,387 |
| 2022-11-03 | $37.47 | $37.69 | $36.23 | $36.46 | $36.46 | 170,935 |
| 2022-11-02 | $38.56 | $38.92 | $37.84 | $38.02 | $38.02 | 195,597 |
| 2022-11-01 | $39.37 | $39.37 | $38.29 | $38.65 | $38.65 | 177,308 |
| 2022-10-31 | $39.52 | $40.06 | $38.90 | $38.96 | $38.96 | 205,938 |
| 2022-10-28 | $40.20 | $40.64 | $38.74 | $40.07 | $40.07 | 200,700 |
| 2022-10-27 | $41.91 | $42.33 | $39.52 | $40.05 | $40.05 | 300,163 |
| 2022-10-26 | $43.26 | $43.86 | $42.83 | $43.23 | $43.23 | 139,200 |
| 2022-10-25 | $41.47 | $43.13 | $41.47 | $42.93 | $42.93 | 89,434 |
| 2022-10-24 | $41.23 | $41.81 | $40.77 | $41.60 | $41.60 | 88,634 |
| 2022-10-21 | $41.52 | $41.69 | $40.73 | $40.97 | $40.97 | 114,257 |
| 2022-10-20 | $41.59 | $42.21 | $40.95 | $41.13 | $41.13 | 110,832 |
| 2022-10-19 | $42.69 | $42.90 | $40.70 | $41.62 | $41.62 | 199,052 |
| 2022-10-18 | $43.58 | $44.58 | $42.65 | $43.13 | $43.13 | 149,151 |
| 2022-10-17 | $43.74 | $44.40 | $43.25 | $43.58 | $43.58 | 109,999 |
| 2022-10-14 | $44.32 | $44.56 | $42.77 | $42.95 | $42.95 | 130,680 |
| 2022-10-13 | $41.83 | $44.56 | $41.34 | $44.05 | $44.05 | 135,707 |
| 2022-10-12 | $42.94 | $43.10 | $41.83 | $42.45 | $42.45 | 119,530 |
| 2022-10-11 | $43.37 | $44.23 | $42.80 | $43.12 | $43.12 | 150,193 |
| 2022-10-10 | $44.30 | $44.73 | $43.34 | $43.39 | $43.39 | 110,343 |
| 2022-10-07 | $44.98 | $45.60 | $43.80 | $43.84 | $43.84 | 187,996 |
| 2022-10-06 | $45.22 | $45.60 | $44.99 | $45.41 | $45.41 | 94,173 |
| 2022-10-05 | $45.93 | $46.16 | $44.38 | $45.44 | $45.44 | 111,781 |
| 2022-10-04 | $45.34 | $47.34 | $45.29 | $46.79 | $46.79 | 114,855 |
| 2022-10-03 | $44.12 | $44.68 | $43.38 | $44.50 | $44.50 | 128,178 |
| 2022-09-30 | $43.87 | $44.60 | $43.57 | $43.64 | $43.64 | 158,026 |
| 2022-09-29 | $43.36 | $43.94 | $42.47 | $43.73 | $43.73 | 135,747 |
| 2022-09-28 | $42.99 | $44.46 | $42.64 | $43.82 | $43.82 | 220,378 |
| 2022-09-27 | $43.57 | $44.46 | $42.45 | $42.77 | $42.77 | 168,180 |
| 2022-09-26 | $44.00 | $44.20 | $42.03 | $43.04 | $43.04 | 269,777 |
| 2022-09-23 | $45.21 | $45.21 | $42.97 | $43.91 | $43.91 | 342,906 |
| 2022-09-22 | $48.51 | $48.53 | $45.30 | $45.65 | $45.65 | 203,708 |
| 2022-09-21 | $48.24 | $49.58 | $48.24 | $48.64 | $48.64 | 111,023 |
| 2022-09-20 | $48.75 | $48.75 | $46.80 | $47.74 | $47.74 | 178,558 |
| 2022-09-19 | $49.32 | $49.83 | $48.94 | $49.18 | $49.18 | 134,861 |
| 2022-09-16 | $48.52 | $49.77 | $48.03 | $49.69 | $49.69 | 279,860 |
| 2022-09-15 | $48.15 | $49.50 | $48.15 | $49.02 | $49.02 | 148,327 |
| 2022-09-14 | $50.52 | $50.52 | $48.04 | $48.16 | $48.16 | 199,065 |
| 2022-09-13 | $53.19 | $53.43 | $50.66 | $51.04 | $50.57 | 129,692 |
| 2022-09-12 | $54.09 | $54.79 | $53.77 | $54.19 | $53.69 | 96,071 |
| 2022-09-09 | $52.96 | $53.98 | $52.96 | $53.67 | $53.67 | 83,075 |
| 2022-09-08 | $51.33 | $52.52 | $50.89 | $52.46 | $52.46 | 145,231 |
| 2022-09-07 | $50.98 | $51.80 | $50.28 | $51.69 | $51.69 | 171,109 |
| 2022-09-06 | $51.54 | $51.88 | $50.36 | $51.06 | $51.06 | 233,281 |
| 2022-09-02 | $50.83 | $52.91 | $50.81 | $51.74 | $51.74 | 127,236 |
| 2022-09-01 | $50.43 | $50.88 | $49.56 | $50.12 | $50.12 | 105,664 |
| 2022-08-31 | $51.95 | $52.06 | $50.43 | $50.64 | $50.64 | 106,730 |
| 2022-08-30 | $52.49 | $52.65 | $51.58 | $51.87 | $51.87 | 69,497 |
| 2022-08-29 | $52.57 | $53.13 | $52.12 | $52.25 | $52.25 | 61,031 |
| 2022-08-26 | $54.24 | $54.24 | $52.86 | $53.24 | $53.24 | 74,138 |
| 2022-08-25 | $52.80 | $54.51 | $52.80 | $54.37 | $54.37 | 71,444 |
| 2022-08-24 | $53.98 | $54.09 | $52.87 | $52.92 | $52.92 | 65,151 |
| 2022-08-23 | $53.99 | $54.51 | $53.84 | $53.84 | $53.84 | 84,663 |
| 2022-08-22 | $54.47 | $54.47 | $53.19 | $53.66 | $53.66 | 98,867 |
| 2022-08-19 | $55.35 | $55.75 | $54.93 | $55.31 | $55.31 | 135,925 |
| 2022-08-18 | $54.72 | $55.81 | $54.72 | $55.77 | $55.77 | 81,137 |
| 2022-08-17 | $54.34 | $54.91 | $53.90 | $54.39 | $54.39 | 85,745 |
| 2022-08-16 | $54.37 | $55.37 | $53.95 | $54.75 | $54.75 | 98,806 |
| 2022-08-15 | $55.21 | $55.32 | $54.31 | $54.68 | $54.68 | 96,398 |
| 2022-08-12 | $54.91 | $55.59 | $54.20 | $55.43 | $55.43 | 112,834 |
| 2022-08-11 | $54.22 | $54.95 | $54.11 | $54.67 | $54.67 | 87,614 |
| 2022-08-10 | $53.66 | $54.35 | $53.66 | $53.81 | $53.81 | 111,424 |
| 2022-08-09 | $53.02 | $53.02 | $51.94 | $52.70 | $52.70 | 114,282 |
| 2022-08-08 | $53.22 | $53.93 | $52.82 | $53.07 | $53.07 | 95,280 |
| 2022-08-05 | $52.50 | $53.30 | $52.50 | $52.83 | $52.83 | 69,431 |
| 2022-08-04 | $52.36 | $53.20 | $52.05 | $52.93 | $52.93 | 121,059 |
| 2022-08-03 | $52.31 | $52.61 | $51.25 | $52.22 | $52.22 | 112,410 |
| 2022-08-02 | $54.74 | $54.97 | $52.24 | $52.31 | $52.31 | 81,332 |
| 2022-08-01 | $54.42 | $55.08 | $54.03 | $54.53 | $54.53 | 100,777 |
| 2022-07-29 | $54.08 | $55.65 | $53.67 | $54.65 | $54.65 | 174,820 |
| 2022-07-28 | $53.18 | $54.79 | $52.56 | $53.77 | $53.77 | 134,375 |
| 2022-07-27 | $51.73 | $52.96 | $51.27 | $52.65 | $52.65 | 110,366 |
| 2022-07-26 | $51.89 | $52.02 | $51.02 | $51.65 | $51.65 | 97,382 |
| 2022-07-25 | $51.02 | $52.15 | $51.02 | $51.71 | $51.71 | 82,496 |
| 2022-07-22 | $51.59 | $52.16 | $50.54 | $51.04 | $51.04 | 94,365 |
| 2022-07-21 | $50.92 | $51.47 | $50.40 | $51.47 | $51.47 | 62,207 |
| 2022-07-20 | $50.86 | $51.62 | $50.34 | $51.54 | $51.54 | 132,889 |
| 2022-07-19 | $49.43 | $51.34 | $49.43 | $51.13 | $51.13 | 157,694 |
| 2022-07-18 | $49.35 | $49.87 | $48.55 | $48.81 | $48.81 | 135,415 |
| 2022-07-15 | $49.95 | $50.39 | $49.24 | $49.76 | $49.76 | 114,098 |
| 2022-07-14 | $49.29 | $49.29 | $48.06 | $49.14 | $49.14 | 123,982 |
| 2022-07-13 | $50.15 | $50.55 | $49.01 | $49.88 | $49.88 | 216,865 |
| 2022-07-12 | $50.18 | $52.02 | $50.18 | $50.61 | $50.61 | 108,919 |
| 2022-07-11 | $49.66 | $50.37 | $49.47 | $50.18 | $50.18 | 81,631 |
| 2022-07-08 | $50.32 | $50.40 | $49.18 | $49.81 | $49.81 | 97,397 |
| 2022-07-07 | $50.52 | $50.93 | $49.87 | $50.32 | $50.32 | 167,076 |
| 2022-07-06 | $51.84 | $52.28 | $50.15 | $50.46 | $50.46 | 114,397 |
| 2022-07-05 | $50.66 | $52.31 | $49.95 | $52.29 | $52.29 | 185,988 |
| 2022-07-01 | $49.58 | $51.37 | $49.39 | $51.35 | $51.35 | 214,167 |
| 2022-06-30 | $48.72 | $50.50 | $48.72 | $49.75 | $49.75 | 159,634 |
| 2022-06-29 | $49.07 | $49.64 | $48.28 | $49.22 | $49.22 | 189,338 |
| 2022-06-28 | $50.31 | $50.64 | $48.69 | $48.76 | $48.76 | 159,659 |
| 2022-06-27 | $49.83 | $50.73 | $49.28 | $49.90 | $49.90 | 120,302 |
| 2022-06-24 | $48.97 | $50.24 | $48.71 | $49.50 | $49.50 | 257,189 |
| 2022-06-23 | $47.45 | $48.59 | $46.97 | $48.40 | $48.40 | 130,129 |
| 2022-06-22 | $46.04 | $47.86 | $46.04 | $47.37 | $47.37 | 176,650 |
| 2022-06-21 | $47.53 | $47.88 | $46.69 | $46.81 | $46.81 | 121,670 |
| 2022-06-17 | $46.82 | $47.44 | $46.10 | $47.24 | $47.24 | 300,397 |
| 2022-06-16 | $47.72 | $47.85 | $45.63 | $45.91 | $45.91 | 259,835 |
| 2022-06-15 | $49.98 | $50.01 | $47.67 | $48.64 | $48.64 | 237,451 |
| 2022-06-14 | $48.19 | $49.58 | $47.91 | $49.48 | $49.48 | 218,064 |
| 2022-06-13 | $50.77 | $51.25 | $48.33 | $48.50 | $48.14 | 120,589 |
| 2022-06-10 | $52.91 | $53.12 | $51.55 | $51.77 | $51.38 | 101,744 |
| 2022-06-09 | $54.44 | $54.69 | $53.17 | $53.29 | $52.89 | 128,059 |
| 2022-06-08 | $56.03 | $56.24 | $54.58 | $54.74 | $54.33 | 73,719 |
| 2022-06-07 | $55.91 | $56.93 | $55.75 | $56.51 | $56.08 | 116,147 |
| 2022-06-06 | $56.72 | $57.11 | $55.83 | $56.39 | $55.97 | 98,344 |
| 2022-06-03 | $55.57 | $56.25 | $55.11 | $56.17 | $55.75 | 282,107 |
| 2022-06-02 | $54.92 | $56.40 | $54.92 | $55.93 | $55.51 | 133,418 |
| 2022-06-01 | $55.90 | $55.90 | $54.47 | $54.87 | $54.46 | 95,135 |
| 2022-05-31 | $55.36 | $55.94 | $54.48 | $55.49 | $55.07 | 164,789 |
| 2022-05-27 | $56.28 | $56.74 | $55.74 | $55.84 | $55.42 | 81,965 |
| 2022-05-26 | $56.80 | $57.11 | $55.77 | $56.33 | $55.91 | 116,875 |
| 2022-05-25 | $55.16 | $56.53 | $55.16 | $56.29 | $55.87 | 111,782 |
| 2022-05-24 | $55.59 | $55.71 | $53.70 | $55.22 | $54.80 | 149,814 |
| 2022-05-23 | $56.46 | $56.69 | $55.65 | $55.80 | $55.38 | 119,475 |
| 2022-05-20 | $57.08 | $57.08 | $54.49 | $55.85 | $55.43 | 181,915 |
| 2022-05-19 | $55.95 | $57.76 | $55.69 | $56.59 | $56.16 | 187,900 |
| 2022-05-18 | $57.53 | $58.35 | $55.96 | $56.56 | $56.13 | 176,931 |
| 2022-05-17 | $56.99 | $58.84 | $56.99 | $58.45 | $58.01 | 175,658 |
| 2022-05-16 | $56.61 | $56.90 | $56.04 | $56.12 | $55.70 | 132,795 |
| 2022-05-13 | $56.24 | $57.53 | $55.88 | $56.17 | $55.75 | 126,317 |
| 2022-05-12 | $55.23 | $55.92 | $54.56 | $55.87 | $55.45 | 151,824 |
| 2022-05-11 | $54.82 | $56.24 | $54.60 | $55.19 | $54.77 | 131,612 |
| 2022-05-10 | $57.47 | $57.47 | $54.09 | $54.60 | $54.19 | 244,132 |
| 2022-05-09 | $55.80 | $58.43 | $55.80 | $57.18 | $56.75 | 391,394 |
| 2022-05-06 | $55.30 | $56.60 | $54.93 | $56.60 | $56.17 | 184,126 |
| 2022-05-05 | $56.58 | $56.76 | $55.02 | $55.82 | $55.40 | 270,153 |
| 2022-05-04 | $53.44 | $57.38 | $53.12 | $57.30 | $56.87 | 306,738 |
| 2022-05-03 | $52.09 | $54.04 | $51.68 | $53.76 | $53.36 | 285,179 |
| 2022-05-02 | $51.95 | $52.28 | $50.70 | $51.45 | $51.06 | 246,465 |
| 2022-04-29 | $51.10 | $52.49 | $51.10 | $51.60 | $51.21 | 335,892 |
| 2022-04-28 | $50.87 | $52.50 | $49.18 | $51.42 | $51.03 | 306,830 |
| 2022-04-27 | $50.83 | $51.88 | $50.16 | $50.44 | $50.06 | 247,355 |
| 2022-04-26 | $50.84 | $51.72 | $50.62 | $50.82 | $50.44 | 173,160 |
| 2022-04-25 | $51.01 | $51.70 | $49.84 | $51.27 | $50.88 | 237,349 |
| 2022-04-22 | $52.89 | $52.98 | $51.15 | $51.26 | $50.87 | 304,690 |
| 2022-04-21 | $54.87 | $55.17 | $52.49 | $53.08 | $52.68 | 166,865 |
| 2022-04-20 | $53.62 | $54.91 | $53.41 | $54.17 | $53.76 | 195,382 |
| 2022-04-19 | $52.85 | $53.65 | $52.60 | $53.32 | $52.92 | 152,028 |
| 2022-04-18 | $51.70 | $52.94 | $51.57 | $52.80 | $52.40 | 170,226 |
| 2022-04-14 | $53.65 | $54.14 | $51.92 | $51.95 | $51.56 | 188,349 |
| 2022-04-13 | $53.77 | $54.00 | $52.43 | $53.31 | $52.91 | 276,321 |
| 2022-04-12 | $55.56 | $55.97 | $52.76 | $53.73 | $53.33 | 254,386 |
| 2022-04-11 | $56.20 | $57.65 | $55.46 | $55.55 | $55.13 | 173,624 |
| 2022-04-08 | $56.57 | $57.05 | $54.63 | $56.10 | $55.68 | 265,913 |
| 2022-04-07 | $57.58 | $57.79 | $56.07 | $56.66 | $56.23 | 221,536 |
| 2022-04-06 | $57.83 | $58.08 | $56.83 | $57.25 | $56.82 | 471,150 |
| 2022-04-05 | $60.76 | $61.08 | $58.29 | $58.36 | $57.92 | 162,207 |
| 2022-04-04 | $61.08 | $61.08 | $59.54 | $60.65 | $60.19 | 112,008 |
| 2022-04-01 | $61.29 | $61.49 | $59.09 | $60.81 | $60.35 | 222,904 |
| 2022-03-31 | $62.68 | $63.06 | $60.43 | $60.61 | $60.15 | 154,882 |
| 2022-03-30 | $64.42 | $64.89 | $62.56 | $62.75 | $62.28 | 115,530 |
| 2022-03-29 | $64.28 | $65.33 | $63.86 | $64.56 | $64.07 | 164,999 |
| 2022-03-28 | $64.80 | $64.80 | $62.80 | $63.48 | $63.00 | 156,551 |
| 2022-03-25 | $64.43 | $65.26 | $64.11 | $64.78 | $64.29 | 98,476 |
| 2022-03-24 | $65.34 | $65.49 | $64.20 | $64.37 | $63.89 | 104,407 |
| 2022-03-23 | $67.15 | $67.15 | $65.11 | $65.35 | $64.86 | 129,961 |
| 2022-03-22 | $68.26 | $68.60 | $66.97 | $67.52 | $67.01 | 158,173 |
| 2022-03-21 | $69.03 | $69.57 | $67.33 | $67.80 | $67.29 | 107,278 |
| 2022-03-18 | $68.70 | $68.79 | $66.95 | $68.66 | $68.14 | 279,720 |
| 2022-03-17 | $68.45 | $68.72 | $67.30 | $68.52 | $68.00 | 101,809 |
| 2022-03-16 | $67.51 | $68.30 | $65.94 | $67.05 | $66.55 | 93,557 |
| 2022-03-15 | $66.21 | $67.41 | $65.77 | $67.17 | $66.66 | 157,175 |
| 2022-03-14 | $65.61 | $66.09 | $64.54 | $65.49 | $65.00 | 101,461 |
| 2022-03-11 | $66.12 | $67.10 | $65.57 | $65.58 | $64.72 | 77,273 |
| 2022-03-10 | $63.71 | $66.23 | $63.71 | $65.89 | $65.02 | 118,802 |
| 2022-03-09 | $65.03 | $65.85 | $64.29 | $64.40 | $63.55 | 127,189 |
| 2022-03-08 | $63.88 | $65.69 | $63.62 | $63.64 | $62.80 | 107,475 |
| 2022-03-07 | $65.89 | $66.00 | $63.97 | $64.03 | $63.19 | 98,303 |
| 2022-03-04 | $65.20 | $66.03 | $63.89 | $65.89 | $65.02 | 214,611 |
| 2022-03-03 | $66.70 | $66.70 | $65.30 | $65.73 | $64.86 | 314,052 |
| 2022-03-02 | $66.34 | $67.34 | $65.08 | $65.98 | $65.11 | 163,917 |
| 2022-03-01 | $67.44 | $68.07 | $65.06 | $65.63 | $64.77 | 200,428 |
| 2022-02-28 | $66.50 | $68.25 | $66.00 | $67.88 | $66.99 | 217,557 |
| 2022-02-25 | $65.80 | $67.95 | $65.80 | $67.40 | $66.51 | 161,434 |
| 2022-02-24 | $62.26 | $65.79 | $61.65 | $65.78 | $64.91 | 239,274 |
| 2022-02-23 | $66.01 | $66.80 | $64.21 | $64.37 | $63.52 | 133,942 |
| 2022-02-22 | $65.01 | $66.70 | $64.57 | $65.81 | $64.94 | 148,305 |
| 2022-02-18 | $65.24 | $66.56 | $65.24 | $65.62 | $64.76 | 181,039 |
| 2022-02-17 | $67.06 | $67.67 | $65.38 | $65.43 | $64.57 | 132,254 |
| 2022-02-16 | $68.42 | $69.12 | $67.49 | $67.69 | $66.80 | 83,783 |
| 2022-02-15 | $68.16 | $69.52 | $67.45 | $68.41 | $67.51 | 228,580 |
| 2022-02-14 | $69.93 | $69.98 | $66.77 | $67.08 | $66.20 | 271,804 |
| 2022-02-11 | $70.82 | $70.85 | $68.38 | $69.67 | $68.75 | 234,325 |
| 2022-02-10 | $73.00 | $76.00 | $68.79 | $70.46 | $69.53 | 493,802 |
| 2022-02-09 | $73.70 | $74.79 | $73.70 | $74.37 | $73.39 | 115,440 |
| 2022-02-08 | $72.66 | $73.80 | $72.22 | $73.55 | $72.58 | 91,196 |
| 2022-02-07 | $73.50 | $74.11 | $72.46 | $72.51 | $71.55 | 159,852 |
| 2022-02-04 | $73.79 | $74.80 | $72.83 | $73.61 | $72.64 | 168,585 |
| 2022-02-03 | $72.90 | $74.50 | $72.79 | $74.12 | $73.14 | 148,015 |
| 2022-02-02 | $72.63 | $73.58 | $72.09 | $73.51 | $72.54 | 175,718 |
| 2022-02-01 | $71.15 | $71.75 | $70.51 | $71.20 | $70.26 | 157,367 |
| 2022-01-31 | $68.58 | $71.56 | $68.58 | $71.43 | $70.49 | 216,009 |
| 2022-01-28 | $67.63 | $69.16 | $66.71 | $69.08 | $68.17 | 138,272 |
| 2022-01-27 | $68.38 | $70.14 | $67.49 | $67.78 | $66.89 | 190,268 |
| 2022-01-26 | $69.33 | $70.80 | $67.11 | $68.19 | $67.29 | 136,535 |
| 2022-01-25 | $68.31 | $69.06 | $66.99 | $68.36 | $67.46 | 147,518 |
| 2022-01-24 | $67.72 | $69.83 | $66.58 | $69.35 | $68.44 | 178,587 |
| 2022-01-21 | $70.19 | $71.42 | $68.64 | $68.64 | $67.74 | 243,284 |
| 2022-01-20 | $72.51 | $73.65 | $70.26 | $70.61 | $69.68 | 125,298 |
| 2022-01-19 | $75.46 | $75.52 | $72.26 | $72.27 | $71.32 | 165,581 |
| 2022-01-18 | $77.15 | $77.29 | $74.82 | $74.83 | $73.84 | 156,369 |
| 2022-01-14 | $78.00 | $78.56 | $76.79 | $77.67 | $76.65 | 150,099 |
| 2022-01-13 | $78.65 | $80.23 | $78.43 | $78.43 | $77.40 | 133,868 |
| 2022-01-12 | $79.47 | $80.80 | $78.49 | $78.54 | $77.51 | 144,391 |
| 2022-01-11 | $78.00 | $79.78 | $77.41 | $79.25 | $78.21 | 200,085 |
| 2022-01-10 | $77.98 | $78.12 | $77.08 | $77.82 | $76.79 | 132,515 |
| 2022-01-07 | $78.26 | $78.67 | $77.26 | $77.79 | $76.77 | 152,802 |
| 2022-01-06 | $77.92 | $78.92 | $77.52 | $78.64 | $77.60 | 102,247 |
| 2022-01-05 | $78.75 | $80.02 | $78.08 | $78.13 | $77.10 | 102,783 |
| 2022-01-04 | $78.56 | $79.43 | $77.93 | $78.82 | $77.78 | 135,509 |
| 2022-01-03 | $80.01 | $81.00 | $77.90 | $78.38 | $77.35 | 139,523 |
| 2021-12-31 | $80.16 | $80.37 | $79.60 | $79.73 | $78.68 | 73,165 |
| 2021-12-30 | $80.22 | $80.66 | $79.40 | $80.14 | $79.08 | 118,937 |
| 2021-12-29 | $79.53 | $80.27 | $79.17 | $80.18 | $79.12 | 91,058 |
| 2021-12-28 | $79.64 | $80.99 | $79.37 | $79.53 | $78.48 | 84,001 |
| 2021-12-27 | $77.93 | $79.51 | $76.72 | $79.44 | $78.39 | 87,224 |
| 2021-12-23 | $78.41 | $79.12 | $77.53 | $78.08 | $77.05 | 178,236 |
| 2021-12-22 | $76.96 | $77.93 | $76.31 | $77.82 | $76.79 | 216,606 |
| 2021-12-21 | $74.59 | $77.18 | $74.59 | $77.12 | $76.10 | 336,593 |
| 2021-12-20 | $74.53 | $74.78 | $72.62 | $73.74 | $72.77 | 550,912 |
| 2021-12-17 | $75.24 | $75.99 | $73.87 | $75.24 | $74.25 | 769,896 |
| 2021-12-16 | $75.55 | $76.43 | $74.99 | $76.03 | $75.03 | 233,127 |
| 2021-12-15 | $75.18 | $76.28 | $74.55 | $75.16 | $74.17 | 326,931 |
| 2021-12-14 | $75.01 | $76.47 | $74.75 | $74.78 | $73.79 | 206,660 |
| 2021-12-13 | $74.54 | $76.34 | $74.15 | $75.33 | $73.97 | 160,020 |
| 2021-12-10 | $75.25 | $75.56 | $74.03 | $74.29 | $72.95 | 88,085 |
| 2021-12-09 | $75.53 | $75.86 | $74.45 | $74.93 | $73.57 | 82,119 |
| 2021-12-08 | $75.89 | $76.79 | $75.71 | $76.25 | $74.87 | 82,217 |
| 2021-12-07 | $75.21 | $75.78 | $74.50 | $75.62 | $74.25 | 115,285 |
| 2021-12-06 | $74.42 | $75.46 | $74.02 | $74.44 | $73.09 | 110,682 |
| 2021-12-03 | $74.48 | $74.48 | $72.35 | $73.38 | $72.05 | 287,632 |
| 2021-12-02 | $72.09 | $74.87 | $71.54 | $74.30 | $72.96 | 101,018 |
| 2021-12-01 | $71.98 | $74.40 | $71.36 | $71.87 | $70.57 | 169,636 |
| 2021-11-30 | $72.41 | $72.79 | $70.58 | $71.22 | $69.93 | 172,482 |
| 2021-11-29 | $76.79 | $77.03 | $72.58 | $72.85 | $71.53 | 226,846 |
| 2021-11-26 | $75.85 | $76.28 | $74.35 | $76.27 | $74.89 | 109,607 |
| 2021-11-24 | $78.21 | $78.63 | $77.68 | $77.68 | $76.27 | 59,970 |
| 2021-11-23 | $77.72 | $79.04 | $77.58 | $78.74 | $77.32 | 137,594 |
| 2021-11-22 | $78.24 | $79.37 | $77.85 | $78.29 | $76.87 | 124,471 |
| 2021-11-19 | $77.34 | $78.89 | $77.19 | $77.93 | $76.52 | 176,586 |
| 2021-11-18 | $76.49 | $78.00 | $76.21 | $77.74 | $76.33 | 151,446 |
| 2021-11-17 | $77.24 | $77.24 | $74.80 | $76.68 | $75.29 | 166,418 |
| 2021-11-16 | $79.89 | $79.91 | $77.33 | $77.41 | $76.01 | 208,632 |
| 2021-11-15 | $78.24 | $80.14 | $77.76 | $79.81 | $78.37 | 263,356 |
| 2021-11-12 | $76.98 | $78.18 | $76.53 | $77.56 | $76.16 | 153,120 |
| 2021-11-11 | $76.33 | $77.15 | $75.51 | $76.72 | $75.33 | 106,615 |
| 2021-11-10 | $75.64 | $76.29 | $75.35 | $75.96 | $74.59 | 114,118 |
| 2021-11-09 | $74.86 | $76.03 | $74.50 | $75.82 | $74.45 | 152,659 |
| 2021-11-08 | $74.05 | $75.01 | $73.94 | $74.87 | $73.52 | 119,064 |
| 2021-11-05 | $72.65 | $74.31 | $72.65 | $73.75 | $72.42 | 115,737 |
| 2021-11-04 | $72.33 | $72.98 | $71.05 | $71.90 | $70.60 | 119,330 |
| 2021-11-03 | $71.43 | $73.18 | $71.39 | $72.18 | $70.87 | 95,154 |
| 2021-11-02 | $71.86 | $72.62 | $71.18 | $71.46 | $70.17 | 108,311 |
| 2021-11-01 | $71.75 | $72.10 | $70.99 | $71.45 | $70.16 | 98,520 |
| 2021-10-29 | $70.73 | $71.60 | $70.28 | $71.17 | $69.88 | 131,015 |
| 2021-10-28 | $71.55 | $73.91 | $70.12 | $70.36 | $69.09 | 133,724 |
| 2021-10-27 | $70.90 | $71.49 | $69.22 | $69.24 | $67.99 | 93,577 |
| 2021-10-26 | $72.30 | $72.35 | $71.19 | $71.30 | $70.01 | 90,290 |
| 2021-10-25 | $71.32 | $72.35 | $70.88 | $72.25 | $70.94 | 85,544 |
| 2021-10-22 | $72.07 | $72.47 | $71.09 | $71.22 | $69.93 | 110,156 |
| 2021-10-21 | $70.60 | $72.09 | $70.59 | $71.89 | $70.59 | 179,583 |
| 2021-10-20 | $70.07 | $70.53 | $69.52 | $70.44 | $69.17 | 102,657 |
| 2021-10-19 | $69.88 | $70.00 | $69.14 | $70.00 | $68.73 | 156,795 |
| 2021-10-18 | $68.33 | $69.59 | $68.31 | $69.58 | $68.32 | 105,083 |
| 2021-10-15 | $69.97 | $69.97 | $68.36 | $68.36 | $67.12 | 124,085 |
| 2021-10-14 | $68.72 | $69.10 | $68.35 | $68.81 | $67.56 | 122,085 |
| 2021-10-13 | $67.25 | $68.13 | $66.19 | $67.98 | $66.75 | 111,857 |
| 2021-10-12 | $67.00 | $67.50 | $66.75 | $67.22 | $66.00 | 91,877 |
| 2021-10-11 | $67.55 | $68.56 | $66.64 | $66.77 | $65.56 | 126,619 |
| 2021-10-08 | $66.43 | $67.06 | $66.32 | $66.94 | $65.73 | 78,208 |
| 2021-10-07 | $65.47 | $66.87 | $65.47 | $66.35 | $65.15 | 193,267 |
| 2021-10-06 | $64.32 | $65.43 | $63.89 | $65.31 | $64.13 | 98,622 |
| 2021-10-05 | $64.48 | $65.40 | $64.15 | $64.71 | $63.54 | 250,933 |
| 2021-10-04 | $64.30 | $64.93 | $63.50 | $64.21 | $63.05 | 137,272 |
| 2021-10-01 | $63.37 | $65.07 | $62.88 | $64.40 | $63.23 | 185,403 |
| 2021-09-30 | $64.61 | $65.41 | $63.24 | $63.26 | $62.12 | 186,161 |
| 2021-09-29 | $63.07 | $64.39 | $62.75 | $64.07 | $62.91 | 143,902 |
| 2021-09-28 | $63.12 | $63.50 | $62.51 | $62.93 | $61.79 | 160,849 |
| 2021-09-27 | $62.89 | $63.72 | $62.89 | $63.11 | $61.97 | 128,476 |
| 2021-09-24 | $62.01 | $63.22 | $61.72 | $62.67 | $61.54 | 85,705 |
| 2021-09-23 | $61.69 | $62.64 | $61.49 | $62.04 | $60.92 | 103,256 |
| 2021-09-22 | $60.61 | $61.97 | $60.42 | $61.35 | $60.24 | 84,026 |
| 2021-09-21 | $60.17 | $60.99 | $59.80 | $60.29 | $59.20 | 132,791 |
| 2021-09-20 | $59.31 | $60.17 | $58.87 | $59.52 | $58.44 | 193,767 |
| 2021-09-17 | $60.49 | $61.36 | $59.47 | $60.45 | $59.36 | 346,925 |
| 2021-09-16 | $60.78 | $60.78 | $59.77 | $60.35 | $59.26 | 151,346 |
| 2021-09-15 | $60.02 | $61.00 | $59.53 | $60.99 | $59.89 | 105,781 |
| 2021-09-14 | $60.95 | $61.36 | $59.68 | $60.06 | $58.97 | 116,800 |
| 2021-09-13 | $61.94 | $61.94 | $60.45 | $61.02 | $59.59 | 119,433 |
| 2021-09-10 | $62.16 | $62.28 | $61.33 | $61.67 | $60.22 | 99,883 |
| 2021-09-09 | $62.34 | $62.59 | $61.80 | $61.84 | $60.39 | 93,951 |
| 2021-09-08 | $61.01 | $62.38 | $61.01 | $62.26 | $60.80 | 114,523 |
| 2021-09-07 | $62.07 | $62.15 | $61.12 | $61.23 | $59.79 | 81,971 |
| 2021-09-03 | $62.78 | $62.78 | $61.68 | $62.18 | $60.72 | 72,736 |
| 2021-09-02 | $63.95 | $63.95 | $62.69 | $62.81 | $61.34 | 93,550 |
| 2021-09-01 | $63.36 | $63.80 | $62.63 | $63.39 | $61.90 | 84,742 |
| 2021-08-31 | $63.54 | $63.67 | $62.80 | $62.95 | $61.47 | 94,316 |
| 2021-08-30 | $64.50 | $64.50 | $63.35 | $63.45 | $61.96 | 115,080 |
| 2021-08-27 | $62.41 | $64.33 | $62.41 | $63.99 | $62.49 | 170,396 |
| 2021-08-26 | $61.50 | $62.25 | $60.87 | $62.18 | $60.72 | 108,713 |
| 2021-08-25 | $61.52 | $61.69 | $61.12 | $61.13 | $59.70 | 110,679 |
| 2021-08-24 | $60.57 | $61.76 | $60.32 | $61.49 | $60.05 | 155,820 |
| 2021-08-23 | $59.65 | $60.39 | $59.14 | $60.19 | $58.78 | 118,767 |
| 2021-08-20 | $58.39 | $59.97 | $58.30 | $59.40 | $58.01 | 314,338 |
| 2021-08-19 | $58.53 | $59.61 | $58.20 | $58.49 | $57.12 | 121,640 |
| 2021-08-18 | $59.28 | $59.94 | $58.95 | $58.97 | $57.59 | 94,372 |
| 2021-08-17 | $58.64 | $59.45 | $58.56 | $59.32 | $57.93 | 145,126 |
| 2021-08-16 | $58.69 | $59.62 | $58.38 | $59.11 | $57.72 | 136,950 |
| 2021-08-13 | $59.58 | $59.80 | $58.83 | $58.87 | $57.49 | 79,806 |
| 2021-08-12 | $60.08 | $60.32 | $59.17 | $59.73 | $58.33 | 132,992 |
| 2021-08-11 | $59.48 | $59.73 | $58.56 | $59.72 | $58.32 | 185,143 |
| 2021-08-10 | $58.94 | $59.46 | $58.90 | $59.28 | $57.89 | 70,820 |
| 2021-08-09 | $58.30 | $59.01 | $57.91 | $58.95 | $57.57 | 103,931 |
| 2021-08-06 | $59.18 | $59.49 | $58.30 | $58.63 | $57.25 | 87,986 |
| 2021-08-05 | $57.70 | $58.75 | $57.49 | $58.75 | $57.37 | 195,951 |
| 2021-08-04 | $56.64 | $57.40 | $56.11 | $57.23 | $55.89 | 116,479 |
| 2021-08-03 | $58.52 | $58.78 | $56.90 | $57.26 | $55.92 | 133,042 |
| 2021-08-02 | $59.43 | $60.17 | $58.55 | $58.66 | $57.28 | 163,326 |
| 2021-07-30 | $59.53 | $60.48 | $58.73 | $59.01 | $57.63 | 212,430 |
| 2021-07-29 | $59.72 | $60.11 | $59.31 | $59.61 | $58.21 | 279,473 |
| 2021-07-28 | $59.45 | $59.78 | $58.25 | $59.23 | $57.84 | 166,869 |
| 2021-07-27 | $58.69 | $59.34 | $58.03 | $59.08 | $57.69 | 123,630 |
| 2021-07-26 | $58.86 | $59.84 | $58.23 | $58.59 | $57.22 | 221,073 |
| 2021-07-23 | $57.68 | $58.90 | $57.68 | $58.30 | $56.93 | 165,176 |
| 2021-07-22 | $58.31 | $61.08 | $56.66 | $57.09 | $55.75 | 543,603 |
| 2021-07-21 | $55.56 | $57.26 | $55.56 | $56.22 | $54.90 | 98,619 |
| 2021-07-20 | $54.85 | $56.50 | $54.85 | $55.65 | $54.34 | 122,347 |
| 2021-07-19 | $55.64 | $55.89 | $54.13 | $54.69 | $53.41 | 131,285 |
| 2021-07-16 | $56.63 | $56.92 | $56.00 | $56.50 | $55.17 | 76,387 |
| 2021-07-15 | $55.25 | $56.38 | $55.05 | $56.20 | $54.88 | 80,686 |
| 2021-07-14 | $55.87 | $56.12 | $54.69 | $55.56 | $54.26 | 115,672 |
| 2021-07-13 | $56.55 | $57.22 | $55.50 | $55.54 | $54.24 | 104,012 |
| 2021-07-12 | $56.08 | $56.99 | $55.90 | $56.94 | $55.60 | 135,913 |
| 2021-07-09 | $55.26 | $56.33 | $54.96 | $56.08 | $54.76 | 126,053 |
| 2021-07-08 | $54.54 | $55.51 | $53.87 | $54.48 | $53.20 | 142,827 |
| 2021-07-07 | $55.44 | $56.14 | $55.02 | $55.66 | $54.35 | 122,322 |
| 2021-07-06 | $56.35 | $56.35 | $54.89 | $55.48 | $54.18 | 119,910 |
| 2021-07-02 | $57.46 | $58.46 | $56.24 | $56.30 | $54.98 | 76,662 |
| 2021-07-01 | $56.85 | $57.64 | $56.46 | $57.48 | $56.13 | 143,070 |
| 2021-06-30 | $56.05 | $56.86 | $55.88 | $56.69 | $55.36 | 105,972 |
| 2021-06-29 | $56.03 | $56.55 | $55.84 | $56.32 | $55.00 | 67,068 |
| 2021-06-28 | $56.35 | $56.73 | $55.29 | $55.82 | $54.51 | 124,260 |
| 2021-06-25 | $56.64 | $56.91 | $56.25 | $56.40 | $55.08 | 192,174 |
| 2021-06-24 | $56.24 | $56.76 | $55.36 | $56.51 | $55.18 | 94,175 |
| 2021-06-23 | $56.01 | $56.98 | $55.61 | $55.65 | $54.34 | 134,026 |
| 2021-06-22 | $56.02 | $56.36 | $54.99 | $56.35 | $55.03 | 90,806 |
| 2021-06-21 | $55.61 | $56.63 | $55.50 | $56.06 | $54.74 | 75,549 |
| 2021-06-18 | $55.82 | $56.16 | $55.17 | $55.27 | $53.97 | 218,449 |
| 2021-06-17 | $57.75 | $57.88 | $56.29 | $56.59 | $55.26 | 203,507 |
| 2021-06-16 | $58.68 | $58.68 | $57.92 | $58.02 | $56.66 | 105,183 |
| 2021-06-15 | $58.88 | $59.13 | $57.90 | $58.79 | $57.41 | 102,857 |
| 2021-06-14 | $58.64 | $58.99 | $58.28 | $58.91 | $57.53 | 129,473 |
| 2021-06-11 | $59.44 | $60.01 | $59.10 | $59.18 | $57.47 | 75,072 |
| 2021-06-10 | $60.28 | $60.46 | $59.41 | $59.44 | $57.72 | 124,055 |
| 2021-06-09 | $59.87 | $60.00 | $59.55 | $59.83 | $58.10 | 109,589 |
| 2021-06-08 | $60.07 | $60.33 | $59.83 | $59.97 | $58.24 | 103,323 |
| 2021-06-07 | $59.50 | $60.22 | $59.13 | $59.91 | $58.18 | 98,573 |
| 2021-06-04 | $60.13 | $60.18 | $58.88 | $59.42 | $57.70 | 231,652 |
| 2021-06-03 | $60.09 | $60.09 | $58.56 | $59.89 | $58.16 | 144,004 |
| 2021-06-02 | $61.36 | $61.50 | $60.14 | $60.50 | $58.75 | 126,752 |
| 2021-06-01 | $60.79 | $61.83 | $60.16 | $61.36 | $59.59 | 321,578 |
| 2021-05-28 | $60.48 | $60.80 | $59.36 | $60.35 | $58.61 | 82,683 |
| 2021-05-27 | $60.69 | $60.70 | $59.49 | $60.08 | $58.34 | 138,076 |
| 2021-05-26 | $59.05 | $60.29 | $59.05 | $60.29 | $58.55 | 155,826 |
| 2021-05-25 | $60.71 | $60.93 | $59.00 | $59.08 | $57.37 | 126,957 |
| 2021-05-24 | $60.52 | $60.79 | $59.67 | $60.31 | $58.57 | 80,764 |
| 2021-05-21 | $61.27 | $62.14 | $60.19 | $60.48 | $58.73 | 94,312 |
| 2021-05-20 | $60.48 | $60.74 | $59.53 | $60.63 | $58.88 | 129,439 |
| 2021-05-19 | $58.62 | $60.40 | $58.02 | $60.38 | $58.63 | 201,939 |
| 2021-05-18 | $60.48 | $60.77 | $59.40 | $59.47 | $57.75 | 102,719 |
| 2021-05-17 | $60.35 | $60.81 | $59.96 | $60.59 | $58.84 | 83,007 |
| 2021-05-14 | $60.58 | $60.86 | $60.01 | $60.81 | $59.05 | 86,059 |
| 2021-05-13 | $58.64 | $60.44 | $58.35 | $60.05 | $58.31 | 169,250 |
| 2021-05-12 | $59.50 | $59.95 | $58.20 | $58.53 | $56.84 | 123,749 |
| 2021-05-11 | $60.33 | $60.54 | $59.29 | $60.21 | $58.47 | 93,527 |
| 2021-05-10 | $61.66 | $62.44 | $60.85 | $60.88 | $59.12 | 182,259 |
| 2021-05-07 | $60.45 | $61.75 | $60.30 | $61.60 | $59.82 | 205,013 |
| 2021-05-06 | $60.60 | $60.60 | $59.47 | $60.34 | $58.60 | 376,500 |
| 2021-05-05 | $60.28 | $60.40 | $59.60 | $60.33 | $58.59 | 106,689 |
| 2021-05-04 | $60.45 | $61.20 | $59.66 | $60.25 | $58.51 | 168,752 |
| 2021-05-03 | $59.00 | $61.18 | $58.74 | $60.72 | $58.97 | 272,072 |
| 2021-04-30 | $59.47 | $59.81 | $58.60 | $58.65 | $56.95 | 192,236 |
| 2021-04-29 | $59.77 | $60.11 | $58.79 | $59.85 | $58.12 | 165,699 |
| 2021-04-28 | $58.93 | $59.59 | $58.60 | $59.28 | $57.57 | 128,523 |
| 2021-04-27 | $59.45 | $60.14 | $58.48 | $58.93 | $57.23 | 255,756 |
| 2021-04-26 | $57.88 | $59.90 | $57.72 | $59.21 | $57.50 | 156,021 |
| 2021-04-23 | $56.57 | $57.78 | $56.20 | $57.34 | $55.68 | 171,082 |
| 2021-04-22 | $59.16 | $59.16 | $55.40 | $56.96 | $55.31 | 240,818 |
| 2021-04-21 | $55.84 | $56.54 | $55.66 | $56.22 | $54.60 | 173,123 |
| 2021-04-20 | $56.56 | $57.32 | $55.85 | $56.12 | $54.50 | 140,363 |
| 2021-04-19 | $56.76 | $56.93 | $56.09 | $56.60 | $54.96 | 102,983 |
| 2021-04-16 | $57.56 | $57.56 | $55.89 | $56.92 | $55.27 | 114,803 |
| 2021-04-15 | $56.59 | $57.29 | $56.03 | $57.00 | $55.35 | 120,975 |
| 2021-04-14 | $56.14 | $57.03 | $55.90 | $55.96 | $54.34 | 135,343 |
| 2021-04-13 | $57.22 | $57.32 | $55.34 | $56.26 | $54.63 | 193,503 |
| 2021-04-12 | $58.61 | $59.83 | $57.02 | $57.23 | $55.58 | 236,452 |
| 2021-04-09 | $56.49 | $58.36 | $56.25 | $58.30 | $56.62 | 298,686 |
| 2021-04-08 | $55.00 | $56.64 | $54.47 | $56.52 | $54.89 | 205,638 |
| 2021-04-07 | $55.00 | $55.33 | $54.09 | $54.86 | $53.27 | 164,962 |
| 2021-04-06 | $53.95 | $54.71 | $53.86 | $54.71 | $53.13 | 113,292 |
| 2021-04-05 | $53.68 | $53.94 | $52.91 | $53.84 | $52.28 | 125,493 |
| 2021-04-01 | $52.33 | $53.08 | $52.03 | $53.04 | $51.51 | 118,754 |
| 2021-03-31 | $52.76 | $52.93 | $51.63 | $52.03 | $50.53 | 158,080 |
| 2021-03-30 | $52.29 | $52.64 | $51.40 | $52.27 | $50.76 | 167,603 |
| 2021-03-29 | $53.46 | $54.79 | $52.45 | $52.51 | $50.99 | 182,611 |
| 2021-03-26 | $52.22 | $53.63 | $51.90 | $53.59 | $52.04 | 252,268 |
| 2021-03-25 | $49.99 | $51.86 | $49.04 | $51.78 | $50.28 | 159,852 |
| 2021-03-24 | $51.12 | $52.24 | $49.97 | $50.17 | $48.72 | 131,003 |
| 2021-03-23 | $51.29 | $51.93 | $50.51 | $50.70 | $49.23 | 114,358 |
| 2021-03-22 | $52.41 | $52.56 | $50.81 | $51.66 | $50.17 | 142,897 |
| 2021-03-19 | $52.13 | $53.26 | $51.23 | $52.31 | $50.80 | 407,034 |
| 2021-03-18 | $53.73 | $53.77 | $51.90 | $52.34 | $50.83 | 158,561 |
| 2021-03-17 | $53.89 | $54.17 | $53.14 | $53.81 | $52.25 | 120,109 |
| 2021-03-16 | $54.48 | $54.57 | $53.25 | $53.80 | $52.25 | 172,132 |
| 2021-03-15 | $54.17 | $54.64 | $53.42 | $54.56 | $52.98 | 100,303 |
| 2021-03-12 | $53.96 | $54.59 | $53.38 | $54.17 | $52.60 | 122,545 |
| 2021-03-11 | $53.61 | $54.54 | $53.40 | $54.40 | $52.51 | 136,893 |
| 2021-03-10 | $52.10 | $53.56 | $52.10 | $53.24 | $51.39 | 133,001 |
| 2021-03-09 | $50.55 | $52.40 | $50.10 | $51.88 | $50.08 | 213,851 |
| 2021-03-08 | $48.88 | $50.57 | $48.62 | $49.59 | $47.87 | 248,600 |
| 2021-03-05 | $48.71 | $49.04 | $45.58 | $48.44 | $46.76 | 274,994 |
| 2021-03-04 | $47.49 | $48.98 | $46.81 | $47.85 | $46.19 | 325,803 |
| 2021-03-03 | $48.17 | $48.75 | $47.62 | $47.68 | $46.02 | 258,287 |
| 2021-03-02 | $48.96 | $50.23 | $48.06 | $48.06 | $46.39 | 189,997 |
| 2021-03-01 | $48.01 | $49.49 | $47.66 | $48.99 | $47.29 | 254,936 |
| 2021-02-26 | $48.17 | $48.49 | $47.15 | $47.20 | $45.56 | 239,490 |
| 2021-02-25 | $50.73 | $50.94 | $47.85 | $47.91 | $46.24 | 275,959 |
| 2021-02-24 | $51.79 | $52.62 | $50.65 | $50.73 | $48.97 | 275,758 |
| 2021-02-23 | $53.23 | $53.26 | $51.80 | $51.82 | $50.02 | 189,281 |
| 2021-02-22 | $54.55 | $54.67 | $53.46 | $53.53 | $51.67 | 220,712 |
| 2021-02-19 | $55.55 | $55.93 | $54.87 | $54.93 | $53.02 | 118,918 |
| 2021-02-18 | $54.38 | $55.37 | $53.77 | $55.15 | $53.23 | 129,631 |
| 2021-02-17 | $54.27 | $54.34 | $52.77 | $54.18 | $52.30 | 149,965 |
| 2021-02-16 | $54.71 | $55.42 | $53.79 | $54.44 | $52.55 | 177,512 |
| 2021-02-12 | $52.80 | $53.88 | $52.56 | $53.76 | $51.89 | 160,923 |
| 2021-02-11 | $50.93 | $53.07 | $50.73 | $52.93 | $51.09 | 236,225 |
| 2021-02-10 | $51.74 | $52.00 | $50.18 | $50.83 | $49.06 | 177,347 |
| 2021-02-09 | $49.83 | $52.18 | $49.83 | $51.32 | $49.53 | 197,259 |
| 2021-02-08 | $48.44 | $49.59 | $48.22 | $49.57 | $47.85 | 180,277 |
| 2021-02-05 | $47.27 | $48.25 | $46.87 | $48.13 | $46.46 | 254,008 |
| 2021-02-04 | $46.72 | $47.40 | $46.51 | $46.90 | $45.27 | 388,662 |
| 2021-02-03 | $46.52 | $47.11 | $46.29 | $46.85 | $45.22 | 121,612 |
| 2021-02-02 | $47.61 | $47.74 | $46.66 | $46.82 | $45.19 | 143,641 |
| 2021-02-01 | $46.39 | $47.35 | $45.60 | $46.92 | $45.29 | 113,750 |
| 2021-01-29 | $47.83 | $47.96 | $45.71 | $46.38 | $44.77 | 149,609 |
| 2021-01-28 | $48.00 | $48.23 | $47.28 | $47.88 | $46.21 | 173,916 |
| 2021-01-27 | $49.45 | $49.74 | $47.01 | $47.67 | $46.01 | 242,831 |
| 2021-01-26 | $50.18 | $50.41 | $49.76 | $50.04 | $48.30 | 112,146 |
| 2021-01-25 | $49.97 | $50.94 | $49.72 | $49.80 | $48.07 | 172,764 |
| 2021-01-22 | $50.00 | $50.54 | $49.60 | $50.25 | $48.50 | 162,161 |
| 2021-01-21 | $50.84 | $50.90 | $50.08 | $50.38 | $48.63 | 150,898 |
| 2021-01-20 | $49.45 | $50.87 | $49.20 | $50.84 | $49.07 | 189,036 |
| 2021-01-19 | $50.39 | $50.45 | $49.01 | $49.16 | $47.45 | 229,059 |
| 2021-01-15 | $49.72 | $50.71 | $48.40 | $49.89 | $48.15 | 201,770 |
| 2021-01-14 | $51.58 | $52.10 | $50.02 | $50.05 | $48.31 | 170,408 |
| 2021-01-13 | $52.93 | $52.93 | $51.01 | $51.43 | $49.64 | 142,698 |
| 2021-01-12 | $51.97 | $53.41 | $51.41 | $52.56 | $50.73 | 157,675 |
| 2021-01-11 | $50.97 | $51.69 | $50.67 | $51.54 | $49.75 | 139,090 |
| 2021-01-08 | $51.01 | $51.47 | $50.38 | $51.27 | $49.49 | 203,821 |
| 2021-01-07 | $49.82 | $51.29 | $49.51 | $51.02 | $49.25 | 202,016 |
| 2021-01-06 | $49.00 | $50.48 | $49.00 | $49.74 | $48.01 | 350,488 |
| 2021-01-05 | $47.52 | $48.95 | $47.52 | $48.40 | $46.72 | 176,592 |
| 2021-01-04 | $48.52 | $48.52 | $46.89 | $47.61 | $45.95 | 180,307 |
| 2020-12-31 | $48.15 | $48.98 | $47.75 | $48.36 | $46.68 | 106,715 |
| 2020-12-30 | $48.53 | $48.96 | $48.02 | $48.21 | $46.53 | 131,496 |
| 2020-12-29 | $48.42 | $48.63 | $48.04 | $48.42 | $46.74 | 86,683 |
| 2020-12-28 | $49.40 | $49.95 | $48.08 | $48.33 | $46.65 | 191,615 |
| 2020-12-24 | $48.41 | $49.23 | $48.20 | $49.00 | $47.30 | 55,390 |
| 2020-12-23 | $48.62 | $49.16 | $48.20 | $48.41 | $46.73 | 169,473 |
| 2020-12-22 | $49.36 | $49.59 | $48.62 | $48.67 | $46.98 | 126,357 |
| 2020-12-21 | $49.65 | $50.30 | $48.68 | $49.58 | $47.86 | 272,886 |
| 2020-12-18 | $50.35 | $51.35 | $49.43 | $50.35 | $48.60 | 527,519 |
| 2020-12-17 | $50.51 | $51.15 | $49.82 | $50.08 | $48.34 | 140,342 |
| 2020-12-16 | $51.00 | $52.07 | $50.03 | $50.26 | $48.51 | 255,753 |
| 2020-12-15 | $47.96 | $50.88 | $47.65 | $50.54 | $48.78 | 422,175 |
| 2020-12-14 | $48.20 | $48.93 | $47.42 | $47.44 | $45.79 | 171,918 |
| 2020-12-11 | $47.98 | $48.56 | $47.86 | $48.28 | $46.31 | 178,368 |
| 2020-12-10 | $46.82 | $48.34 | $46.32 | $48.27 | $46.30 | 122,517 |
| 2020-12-09 | $47.16 | $47.76 | $46.84 | $47.30 | $45.37 | 203,345 |
| 2020-12-08 | $46.15 | $47.35 | $46.09 | $47.07 | $45.15 | 280,898 |
| 2020-12-07 | $46.45 | $46.57 | $45.38 | $46.47 | $44.57 | 139,666 |
| 2020-12-04 | $44.50 | $46.72 | $44.40 | $46.48 | $44.58 | 270,566 |
| 2020-12-03 | $43.17 | $44.44 | $42.85 | $44.32 | $42.51 | 259,836 |
| 2020-12-02 | $42.78 | $43.47 | $42.64 | $43.17 | $41.41 | 169,063 |
| 2020-12-01 | $42.33 | $43.49 | $42.33 | $42.77 | $41.02 | 283,685 |
| 2020-11-30 | $43.38 | $43.62 | $41.84 | $41.87 | $40.16 | 248,968 |
| 2020-11-27 | $43.50 | $43.83 | $42.90 | $43.73 | $41.94 | 77,643 |
| 2020-11-25 | $43.78 | $43.96 | $43.39 | $43.54 | $41.76 | 128,058 |
| 2020-11-24 | $44.86 | $44.86 | $43.50 | $44.10 | $42.30 | 191,847 |
| 2020-11-23 | $45.01 | $45.28 | $44.28 | $44.54 | $42.72 | 201,251 |
| 2020-11-20 | $44.34 | $44.73 | $43.98 | $44.61 | $42.79 | 147,535 |
| 2020-11-19 | $44.11 | $44.68 | $43.63 | $44.63 | $42.81 | 99,676 |
| 2020-11-18 | $44.36 | $44.78 | $44.09 | $44.24 | $42.43 | 182,341 |
| 2020-11-17 | $44.07 | $44.62 | $42.90 | $44.31 | $42.50 | 160,036 |
| 2020-11-16 | $43.32 | $44.50 | $43.13 | $44.29 | $42.48 | 221,236 |
| 2020-11-13 | $42.34 | $43.00 | $42.11 | $42.69 | $40.95 | 135,792 |
| 2020-11-12 | $42.17 | $42.81 | $41.50 | $42.57 | $40.83 | 196,148 |
| 2020-11-11 | $42.68 | $42.68 | $41.37 | $42.38 | $40.65 | 198,177 |
| 2020-11-10 | $41.42 | $43.17 | $41.02 | $42.65 | $40.91 | 267,066 |
| 2020-11-09 | $45.86 | $46.18 | $40.95 | $41.05 | $39.37 | 495,790 |
| 2020-11-06 | $44.29 | $44.88 | $43.23 | $43.48 | $41.70 | 151,618 |
| 2020-11-05 | $44.92 | $45.64 | $43.50 | $44.15 | $42.35 | 221,986 |
| 2020-11-04 | $42.61 | $45.01 | $42.45 | $44.68 | $42.85 | 260,299 |
| 2020-11-03 | $43.19 | $43.86 | $42.52 | $43.36 | $41.59 | 170,419 |
| 2020-11-02 | $43.00 | $43.75 | $42.21 | $42.54 | $40.80 | 172,207 |
| 2020-10-30 | $43.55 | $43.58 | $41.92 | $42.39 | $40.66 | 304,623 |
| 2020-10-29 | $42.86 | $44.07 | $42.53 | $43.75 | $41.96 | 227,024 |
| 2020-10-28 | $42.80 | $43.72 | $42.60 | $43.19 | $41.43 | 148,410 |
| 2020-10-27 | $44.05 | $44.63 | $43.51 | $43.66 | $41.88 | 154,211 |
| 2020-10-26 | $44.46 | $44.99 | $43.65 | $44.04 | $42.24 | 198,776 |
| 2020-10-23 | $43.66 | $44.73 | $43.19 | $44.63 | $42.81 | 306,569 |
| 2020-10-22 | $46.87 | $47.51 | $41.89 | $42.14 | $40.42 | 473,439 |
| 2020-10-21 | $45.68 | $46.09 | $44.61 | $45.78 | $43.91 | 304,960 |
| 2020-10-20 | $46.10 | $46.42 | $45.08 | $45.53 | $43.67 | 123,691 |
| 2020-10-19 | $46.57 | $46.69 | $45.82 | $46.16 | $44.27 | 161,884 |
| 2020-10-16 | $46.46 | $47.07 | $46.11 | $46.48 | $44.58 | 170,417 |
| 2020-10-15 | $45.59 | $46.50 | $45.30 | $46.44 | $44.54 | 312,717 |
| 2020-10-14 | $45.40 | $46.26 | $45.20 | $45.75 | $43.88 | 192,182 |
| 2020-10-13 | $45.71 | $45.97 | $44.79 | $45.49 | $43.63 | 161,504 |
| 2020-10-12 | $45.99 | $46.27 | $45.64 | $46.24 | $44.35 | 171,244 |
| 2020-10-09 | $46.29 | $47.13 | $45.92 | $45.98 | $44.10 | 218,388 |
| 2020-10-08 | $48.05 | $48.29 | $46.24 | $46.31 | $44.42 | 202,759 |
| 2020-10-07 | $48.11 | $49.48 | $47.48 | $47.53 | $45.59 | 418,482 |
| 2020-10-06 | $48.08 | $48.92 | $46.95 | $47.60 | $45.66 | 607,706 |
| 2020-10-05 | $46.78 | $47.55 | $46.64 | $47.48 | $45.54 | 232,040 |
| 2020-10-02 | $43.67 | $46.38 | $43.52 | $46.19 | $44.30 | 241,905 |
| 2020-10-01 | $43.90 | $44.44 | $43.50 | $44.42 | $42.61 | 165,218 |
| 2020-09-30 | $43.87 | $44.29 | $43.44 | $43.73 | $41.94 | 291,743 |
| 2020-09-29 | $43.19 | $44.00 | $42.61 | $43.79 | $42.00 | 398,252 |
| 2020-09-28 | $42.71 | $43.36 | $42.52 | $43.28 | $41.51 | 234,579 |
| 2020-09-25 | $41.74 | $42.40 | $41.74 | $42.20 | $40.48 | 203,015 |
| 2020-09-24 | $41.00 | $42.03 | $40.51 | $41.74 | $40.04 | 423,310 |
| 2020-09-23 | $41.62 | $41.98 | $40.67 | $41.01 | $39.33 | 314,022 |
| 2020-09-22 | $41.21 | $41.95 | $41.15 | $41.76 | $40.05 | 263,124 |
| 2020-09-21 | $42.19 | $42.24 | $39.72 | $41.35 | $39.66 | 361,045 |
| 2020-09-18 | $43.92 | $44.40 | $42.77 | $42.93 | $41.18 | 1,118,437 |
| 2020-09-17 | $43.10 | $43.73 | $42.52 | $43.66 | $41.88 | 315,107 |
| 2020-09-16 | $43.30 | $43.91 | $43.21 | $43.27 | $41.50 | 203,686 |
| 2020-09-15 | $44.39 | $44.39 | $43.25 | $43.39 | $41.62 | 182,339 |
| 2020-09-14 | $44.01 | $44.44 | $43.72 | $44.16 | $42.36 | 403,359 |
| 2020-09-11 | $45.07 | $45.19 | $43.90 | $44.25 | $42.16 | 222,132 |
| 2020-09-10 | $45.46 | $46.00 | $44.60 | $44.61 | $42.50 | 250,911 |
| 2020-09-09 | $45.78 | $46.81 | $45.02 | $45.22 | $43.08 | 438,987 |
| 2020-09-08 | $43.34 | $45.19 | $42.79 | $44.63 | $42.52 | 712,702 |
| 2020-09-04 | $44.72 | $44.97 | $42.94 | $43.70 | $41.63 | 218,683 |
| 2020-09-03 | $44.63 | $45.16 | $43.01 | $43.77 | $41.70 | 234,961 |
| 2020-09-02 | $45.25 | $45.88 | $44.47 | $44.77 | $42.65 | 258,121 |
| 2020-09-01 | $42.90 | $45.39 | $42.66 | $45.20 | $43.06 | 331,526 |
| 2020-08-31 | $42.59 | $42.99 | $42.16 | $42.67 | $40.65 | 306,348 |
| 2020-08-28 | $42.89 | $42.89 | $42.13 | $42.82 | $40.79 | 103,439 |
| 2020-08-27 | $42.19 | $43.05 | $42.01 | $42.67 | $40.65 | 134,398 |
| 2020-08-26 | $42.53 | $42.82 | $42.05 | $42.06 | $40.07 | 132,359 |
| 2020-08-25 | $43.23 | $43.23 | $42.10 | $42.63 | $40.61 | 150,607 |
| 2020-08-24 | $42.22 | $43.01 | $41.81 | $42.86 | $40.83 | 319,522 |
| 2020-08-21 | $41.05 | $42.15 | $41.05 | $41.95 | $39.96 | 654,231 |
| 2020-08-20 | $40.26 | $41.56 | $40.21 | $41.44 | $39.48 | 332,375 |
| 2020-08-19 | $41.21 | $41.34 | $40.44 | $40.72 | $38.79 | 206,945 |
| 2020-08-18 | $40.27 | $41.50 | $40.15 | $40.83 | $38.90 | 366,030 |
| 2020-08-17 | $40.37 | $41.03 | $39.80 | $40.27 | $38.36 | 250,679 |
| 2020-08-14 | $40.25 | $40.69 | $39.70 | $40.06 | $38.16 | 310,341 |
| 2020-08-13 | $41.74 | $42.73 | $39.57 | $40.48 | $38.56 | 1,683,102 |
| 2020-08-12 | $42.56 | $43.43 | $40.55 | $40.94 | $39.00 | 477,143 |
| 2020-08-11 | $44.59 | $44.81 | $43.10 | $43.36 | $41.31 | 136,045 |
| 2020-08-10 | $44.35 | $44.86 | $43.64 | $44.15 | $42.06 | 163,778 |
| 2020-08-07 | $42.88 | $44.12 | $42.45 | $44.08 | $41.99 | 130,356 |
| 2020-08-06 | $42.95 | $43.70 | $42.42 | $43.17 | $41.13 | 188,044 |
| 2020-08-05 | $42.89 | $43.30 | $42.12 | $43.23 | $41.18 | 234,662 |
| 2020-08-04 | $41.85 | $42.48 | $41.64 | $42.40 | $40.39 | 159,752 |
| 2020-08-03 | $41.55 | $42.65 | $41.21 | $42.12 | $40.13 | 201,679 |
| 2020-07-31 | $41.80 | $42.08 | $40.56 | $41.95 | $39.96 | 309,624 |
| 2020-07-30 | $41.69 | $42.91 | $40.88 | $42.11 | $40.12 | 195,210 |
| 2020-07-29 | $41.39 | $42.40 | $41.18 | $42.38 | $40.37 | 206,697 |
| 2020-07-28 | $42.03 | $42.32 | $40.52 | $41.38 | $39.42 | 302,397 |
| 2020-07-27 | $39.55 | $42.48 | $39.29 | $42.27 | $40.27 | 436,117 |
| 2020-07-24 | $37.99 | $38.18 | $36.89 | $37.63 | $35.85 | 367,849 |
| 2020-07-23 | $38.12 | $40.72 | $37.63 | $38.32 | $36.51 | 547,343 |
| 2020-07-22 | $36.42 | $37.36 | $36.42 | $37.26 | $35.50 | 209,160 |
| 2020-07-21 | $35.90 | $36.79 | $35.85 | $36.78 | $35.04 | 315,430 |
| 2020-07-20 | $35.42 | $35.60 | $35.04 | $35.56 | $33.88 | 120,282 |
| 2020-07-17 | $34.89 | $35.70 | $34.54 | $35.52 | $33.84 | 185,873 |
| 2020-07-16 | $34.38 | $34.97 | $34.09 | $34.93 | $33.28 | 115,422 |
| 2020-07-15 | $34.49 | $34.87 | $34.01 | $34.62 | $32.98 | 171,002 |
| 2020-07-14 | $32.83 | $33.70 | $32.50 | $33.63 | $32.04 | 135,537 |
| 2020-07-13 | $33.08 | $33.20 | $32.53 | $32.68 | $31.13 | 121,429 |
| 2020-07-10 | $31.38 | $32.76 | $31.08 | $32.69 | $31.14 | 200,949 |
| 2020-07-09 | $31.91 | $31.91 | $30.69 | $31.20 | $29.72 | 146,868 |
| 2020-07-08 | $31.54 | $32.16 | $31.46 | $32.14 | $30.62 | 114,943 |
| 2020-07-07 | $31.65 | $31.78 | $31.23 | $31.46 | $29.97 | 204,190 |
| 2020-07-06 | $31.97 | $31.97 | $31.10 | $31.73 | $30.23 | 88,396 |
| 2020-07-02 | $32.16 | $32.71 | $31.19 | $31.26 | $29.78 | 120,526 |
| 2020-07-01 | $32.47 | $32.81 | $31.50 | $31.51 | $30.02 | 121,396 |
| 2020-06-30 | $32.22 | $32.76 | $32.19 | $32.51 | $30.97 | 209,335 |
| 2020-06-29 | $32.53 | $32.93 | $32.12 | $32.46 | $30.92 | 98,828 |
| 2020-06-26 | $31.61 | $32.45 | $31.04 | $32.12 | $30.60 | 243,610 |
| 2020-06-25 | $30.95 | $32.09 | $30.63 | $31.92 | $30.41 | 183,512 |
| 2020-06-24 | $31.99 | $31.99 | $30.40 | $31.21 | $29.73 | 214,606 |
| 2020-06-23 | $32.39 | $32.76 | $31.98 | $32.41 | $30.88 | 140,945 |
| 2020-06-22 | $31.10 | $32.02 | $31.00 | $31.86 | $30.35 | 104,826 |
| 2020-06-19 | $31.37 | $31.82 | $31.16 | $31.39 | $29.90 | 315,244 |
| 2020-06-18 | $31.15 | $31.77 | $31.11 | $31.27 | $29.79 | 75,592 |
| 2020-06-17 | $32.04 | $32.04 | $31.19 | $31.45 | $29.96 | 127,375 |
| 2020-06-16 | $33.34 | $33.34 | $32.06 | $32.17 | $30.65 | 211,561 |
| 2020-06-15 | $30.67 | $32.40 | $30.67 | $31.96 | $30.45 | 194,214 |
| 2020-06-12 | $32.26 | $32.64 | $30.85 | $31.92 | $30.41 | 111,507 |
| 2020-06-11 | $33.16 | $33.24 | $31.06 | $31.42 | $29.65 | 164,697 |
| 2020-06-10 | $34.29 | $34.96 | $33.50 | $34.65 | $32.70 | 177,602 |
| 2020-06-09 | $34.35 | $35.38 | $33.89 | $34.77 | $32.82 | 165,389 |
| 2020-06-08 | $33.93 | $35.30 | $33.87 | $35.03 | $33.06 | 240,729 |
| 2020-06-05 | $34.60 | $34.65 | $33.21 | $33.55 | $31.66 | 167,238 |
| 2020-06-04 | $31.46 | $33.58 | $31.40 | $32.86 | $31.01 | 199,027 |
| 2020-06-03 | $32.23 | $32.67 | $31.75 | $31.82 | $30.03 | 169,339 |
| 2020-06-02 | $31.79 | $32.09 | $31.36 | $31.53 | $29.76 | 113,500 |
| 2020-06-01 | $30.71 | $31.69 | $30.57 | $31.54 | $29.77 | 278,882 |
| 2020-05-29 | $30.95 | $31.42 | $30.07 | $30.82 | $29.09 | 129,354 |
| 2020-05-28 | $33.27 | $33.36 | $31.51 | $31.65 | $29.87 | 157,109 |
| 2020-05-27 | $32.66 | $33.30 | $31.53 | $33.05 | $31.19 | 152,223 |
| 2020-05-26 | $31.43 | $32.06 | $31.08 | $31.70 | $29.92 | 159,808 |
| 2020-05-22 | $30.87 | $30.87 | $29.67 | $30.14 | $28.45 | 61,195 |
| 2020-05-21 | $30.78 | $31.26 | $30.52 | $30.62 | $28.90 | 94,632 |
| 2020-05-20 | $30.95 | $31.30 | $30.59 | $30.93 | $29.19 | 136,482 |
| 2020-05-19 | $30.49 | $30.92 | $29.85 | $30.38 | $28.67 | 116,582 |
| 2020-05-18 | $30.00 | $31.31 | $29.99 | $30.92 | $29.18 | 168,252 |
| 2020-05-15 | $28.37 | $29.27 | $27.91 | $28.86 | $27.24 | 205,974 |
| 2020-05-14 | $26.35 | $28.58 | $25.81 | $28.36 | $26.77 | 156,748 |
| 2020-05-13 | $26.94 | $26.94 | $25.98 | $26.57 | $25.08 | 159,923 |
| 2020-05-12 | $28.74 | $28.99 | $27.39 | $27.47 | $25.93 | 211,879 |
| 2020-05-11 | $28.69 | $29.17 | $27.71 | $28.65 | $27.04 | 182,476 |
| 2020-05-08 | $28.67 | $29.24 | $28.41 | $29.13 | $27.49 | 117,926 |
| 2020-05-07 | $27.43 | $28.11 | $27.43 | $27.91 | $26.34 | 151,438 |
| 2020-05-06 | $28.76 | $28.76 | $26.88 | $27.01 | $25.49 | 183,187 |
| 2020-05-05 | $31.47 | $31.47 | $28.53 | $28.63 | $27.02 | 146,468 |
| 2020-05-04 | $30.40 | $31.04 | $29.75 | $30.93 | $29.19 | 167,295 |
| 2020-05-01 | $31.06 | $31.28 | $30.28 | $30.74 | $29.01 | 176,735 |
| 2020-04-30 | $30.87 | $31.86 | $30.27 | $31.86 | $30.07 | 236,622 |
| 2020-04-29 | $31.73 | $32.34 | $30.95 | $31.70 | $29.92 | 192,165 |
| 2020-04-28 | $30.77 | $31.09 | $29.92 | $30.48 | $28.77 | 148,451 |
| 2020-04-27 | $29.80 | $30.64 | $29.78 | $29.94 | $28.26 | 165,841 |
| 2020-04-24 | $29.97 | $30.20 | $29.13 | $29.52 | $27.86 | 134,054 |
| 2020-04-23 | $29.58 | $30.22 | $28.02 | $29.35 | $27.70 | 231,727 |
| 2020-04-22 | $28.54 | $29.39 | $27.30 | $28.38 | $26.79 | 213,881 |
| 2020-04-21 | $27.53 | $28.31 | $27.29 | $27.84 | $26.28 | 97,338 |
| 2020-04-20 | $28.49 | $29.00 | $27.60 | $28.21 | $26.62 | 110,840 |
| 2020-04-17 | $28.00 | $29.42 | $27.89 | $29.27 | $27.63 | 169,899 |
| 2020-04-16 | $27.46 | $28.34 | $26.30 | $27.39 | $25.85 | 147,503 |
| 2020-04-15 | $27.36 | $28.54 | $27.36 | $27.73 | $26.17 | 174,712 |
| 2020-04-14 | $29.31 | $30.13 | $27.93 | $28.29 | $26.70 | 117,241 |
| 2020-04-13 | $28.98 | $29.19 | $27.84 | $28.66 | $27.05 | 94,880 |
| 2020-04-09 | $28.71 | $29.77 | $28.44 | $29.32 | $27.67 | 121,159 |
| 2020-04-08 | $26.93 | $28.16 | $26.04 | $27.73 | $26.17 | 125,946 |
| 2020-04-07 | $26.60 | $27.04 | $25.24 | $25.46 | $24.03 | 191,605 |
| 2020-04-06 | $24.68 | $25.76 | $24.30 | $25.45 | $24.02 | 103,550 |
| 2020-04-03 | $24.12 | $25.08 | $22.86 | $23.56 | $22.24 | 108,559 |
| 2020-04-02 | $23.94 | $25.00 | $23.70 | $24.46 | $23.09 | 131,322 |
| 2020-04-01 | $25.52 | $26.48 | $24.01 | $24.51 | $23.13 | 150,214 |
| 2020-03-31 | $26.22 | $27.57 | $25.88 | $26.67 | $25.17 | 291,342 |
| 2020-03-30 | $26.83 | $26.90 | $24.60 | $26.62 | $25.12 | 181,598 |
| 2020-03-27 | $26.18 | $27.91 | $26.08 | $26.21 | $24.74 | 118,079 |
| 2020-03-26 | $26.02 | $27.90 | $26.02 | $27.22 | $25.69 | 167,146 |
| 2020-03-25 | $25.52 | $26.52 | $24.21 | $26.02 | $24.56 | 341,744 |
| 2020-03-24 | $24.07 | $25.62 | $23.73 | $25.34 | $23.92 | 145,150 |
| 2020-03-23 | $23.25 | $23.51 | $22.00 | $22.87 | $21.58 | 342,187 |
| 2020-03-20 | $23.48 | $25.46 | $22.87 | $23.41 | $22.09 | 271,860 |
| 2020-03-19 | $21.11 | $24.78 | $20.54 | $23.33 | $22.02 | 282,898 |
| 2020-03-18 | $22.87 | $22.87 | $20.26 | $21.30 | $20.10 | 217,852 |
| 2020-03-17 | $26.48 | $26.86 | $23.19 | $24.54 | $23.16 | 212,865 |
| 2020-03-16 | $30.06 | $30.48 | $25.32 | $26.03 | $24.57 | 204,716 |
| 2020-03-13 | $29.59 | $33.20 | $29.40 | $33.12 | $31.26 | 202,493 |
| 2020-03-12 | $30.44 | $31.37 | $28.36 | $28.79 | $26.93 | 169,369 |
| 2020-03-11 | $33.47 | $34.05 | $32.05 | $32.71 | $30.59 | 148,576 |
| 2020-03-10 | $35.14 | $35.34 | $32.81 | $34.23 | $32.02 | 269,485 |
| 2020-03-09 | $35.46 | $36.09 | $34.36 | $34.57 | $32.33 | 146,465 |
| 2020-03-06 | $37.32 | $38.11 | $36.82 | $37.88 | $35.43 | 168,527 |
| 2020-03-05 | $37.73 | $38.51 | $37.55 | $38.27 | $35.80 | 215,427 |
| 2020-03-04 | $37.63 | $38.61 | $37.32 | $38.51 | $36.02 | 74,782 |
| 2020-03-03 | $38.31 | $38.66 | $36.50 | $37.15 | $34.75 | 146,338 |
| 2020-03-02 | $36.30 | $38.35 | $35.59 | $38.34 | $35.86 | 155,682 |
| 2020-02-28 | $36.49 | $36.89 | $35.79 | $36.18 | $33.84 | 322,946 |
| 2020-02-27 | $37.83 | $38.29 | $36.81 | $36.93 | $34.54 | 199,790 |
| 2020-02-26 | $39.80 | $39.80 | $38.32 | $38.45 | $35.96 | 116,972 |
| 2020-02-25 | $39.95 | $40.21 | $39.18 | $39.41 | $36.86 | 292,803 |
| 2020-02-24 | $39.75 | $40.24 | $39.60 | $39.98 | $37.39 | 84,405 |
| 2020-02-21 | $40.08 | $40.30 | $39.85 | $40.30 | $37.69 | 149,030 |
| 2020-02-20 | $39.85 | $40.26 | $39.85 | $40.10 | $37.51 | 71,429 |
| 2020-02-19 | $40.15 | $40.28 | $39.97 | $40.13 | $37.54 | 82,965 |
| 2020-02-18 | $40.55 | $40.60 | $40.00 | $40.04 | $37.45 | 139,200 |
| 2020-02-14 | $40.42 | $40.59 | $40.23 | $40.53 | $37.91 | 82,222 |
| 2020-02-13 | $40.65 | $40.95 | $39.97 | $40.47 | $37.85 | 107,396 |
| 2020-02-12 | $40.37 | $41.11 | $40.37 | $40.75 | $38.12 | 214,908 |
| 2020-02-11 | $39.48 | $39.89 | $39.36 | $39.76 | $37.19 | 140,193 |
| 2020-02-10 | $39.90 | $40.09 | $39.30 | $39.41 | $36.86 | 129,890 |
| 2020-02-07 | $40.79 | $41.07 | $39.58 | $39.76 | $37.19 | 267,982 |
| 2020-02-06 | $42.10 | $42.54 | $40.17 | $40.80 | $38.16 | 459,390 |
| 2020-02-05 | $42.50 | $43.43 | $42.26 | $43.17 | $40.38 | 172,966 |
| 2020-02-04 | $42.70 | $42.95 | $42.12 | $42.21 | $39.48 | 121,910 |
| 2020-02-03 | $41.81 | $42.54 | $41.78 | $42.40 | $39.66 | 153,235 |
| 2020-01-31 | $42.24 | $42.59 | $41.67 | $41.75 | $39.05 | 104,360 |
| 2020-01-30 | $41.68 | $42.67 | $41.68 | $42.35 | $39.61 | 119,367 |
| 2020-01-29 | $42.24 | $42.53 | $41.82 | $41.90 | $39.19 | 144,215 |
| 2020-01-28 | $42.09 | $42.42 | $41.80 | $42.12 | $39.40 | 71,537 |
| 2020-01-27 | $41.29 | $42.14 | $41.29 | $41.84 | $39.13 | 107,183 |
| 2020-01-24 | $41.20 | $41.81 | $41.19 | $41.58 | $38.89 | 96,804 |
| 2020-01-23 | $40.49 | $41.29 | $40.26 | $41.19 | $38.53 | 134,156 |
| 2020-01-22 | $40.69 | $40.90 | $40.35 | $40.72 | $38.09 | 62,269 |
| 2020-01-21 | $40.56 | $40.87 | $40.48 | $40.72 | $38.09 | 136,785 |
| 2020-01-17 | $41.07 | $41.10 | $40.65 | $40.77 | $38.13 | 74,235 |
| 2020-01-16 | $40.59 | $41.00 | $40.28 | $40.88 | $38.24 | 88,424 |
| 2020-01-15 | $40.98 | $41.15 | $40.41 | $40.60 | $37.97 | 117,644 |
| 2020-01-14 | $40.67 | $41.19 | $40.63 | $40.99 | $38.34 | 172,169 |
| 2020-01-13 | $40.62 | $40.88 | $40.39 | $40.86 | $38.22 | 104,426 |
| 2020-01-10 | $40.56 | $40.86 | $40.47 | $40.71 | $38.08 | 82,105 |
| 2020-01-09 | $40.77 | $40.95 | $40.59 | $40.72 | $38.09 | 105,742 |
| 2020-01-08 | $40.49 | $41.00 | $40.49 | $40.75 | $38.12 | 147,178 |
| 2020-01-07 | $41.05 | $41.24 | $40.27 | $40.67 | $38.04 | 115,995 |
| 2020-01-06 | $40.61 | $41.36 | $40.52 | $41.32 | $38.65 | 109,176 |
| 2020-01-03 | $40.27 | $41.11 | $40.27 | $40.99 | $38.34 | 135,228 |
| 2020-01-02 | $40.85 | $41.13 | $40.24 | $40.76 | $38.12 | 138,465 |
| 2019-12-31 | $40.85 | $41.46 | $40.75 | $40.79 | $38.15 | 143,473 |
| 2019-12-30 | $41.29 | $41.45 | $40.80 | $40.97 | $38.32 | 200,032 |
| 2019-12-27 | $41.00 | $41.41 | $40.78 | $41.36 | $38.69 | 128,923 |
| 2019-12-26 | $40.90 | $41.30 | $40.84 | $41.06 | $38.40 | 78,160 |
| 2019-12-24 | $41.18 | $41.43 | $40.90 | $40.95 | $38.30 | 37,008 |
| 2019-12-23 | $41.47 | $41.47 | $40.96 | $41.23 | $38.56 | 107,642 |
| 2019-12-20 | $42.28 | $42.74 | $41.29 | $41.53 | $38.84 | 419,882 |
| 2019-12-19 | $42.20 | $42.57 | $41.71 | $42.19 | $39.46 | 189,531 |
| 2019-12-18 | $43.26 | $43.26 | $42.20 | $42.20 | $39.47 | 271,878 |
| 2019-12-17 | $42.29 | $43.14 | $42.29 | $43.08 | $40.29 | 265,713 |
| 2019-12-16 | $41.95 | $42.53 | $41.85 | $42.29 | $39.56 | 209,469 |
| 2019-12-13 | $41.74 | $41.90 | $41.40 | $41.78 | $39.08 | 216,037 |
| 2019-12-12 | $41.82 | $42.37 | $41.63 | $41.65 | $38.96 | 88,810 |
| 2019-12-11 | $42.36 | $42.36 | $41.70 | $42.17 | $39.16 | 84,399 |
| 2019-12-10 | $42.16 | $42.66 | $42.05 | $42.39 | $39.37 | 110,511 |
| 2019-12-09 | $41.58 | $42.64 | $40.83 | $42.37 | $39.35 | 177,450 |
| 2019-12-06 | $43.14 | $43.59 | $42.95 | $43.15 | $40.07 | 201,025 |
| 2019-12-05 | $42.42 | $43.10 | $42.17 | $42.83 | $39.77 | 265,513 |
| 2019-12-04 | $42.15 | $42.61 | $42.01 | $42.41 | $39.38 | 117,801 |
| 2019-12-03 | $42.20 | $42.45 | $41.84 | $42.08 | $39.08 | 87,232 |
| 2019-12-02 | $42.76 | $42.92 | $42.15 | $42.46 | $39.43 | 193,473 |
| 2019-11-29 | $42.80 | $43.06 | $42.50 | $42.77 | $39.72 | 66,972 |
| 2019-11-27 | $43.09 | $43.33 | $42.79 | $42.79 | $39.74 | 101,888 |
| 2019-11-26 | $43.77 | $44.14 | $42.99 | $43.08 | $40.01 | 175,330 |
| 2019-11-25 | $42.83 | $44.00 | $42.83 | $43.81 | $40.68 | 153,532 |
| 2019-11-22 | $42.89 | $43.03 | $42.44 | $42.81 | $39.76 | 216,524 |
| 2019-11-21 | $43.32 | $43.48 | $42.61 | $42.84 | $39.78 | 130,226 |
| 2019-11-20 | $42.99 | $43.46 | $42.62 | $43.21 | $40.13 | 187,414 |
| 2019-11-19 | $42.94 | $43.43 | $42.81 | $43.12 | $40.04 | 245,668 |
| 2019-11-18 | $42.80 | $43.16 | $42.60 | $42.82 | $39.76 | 134,782 |
| 2019-11-15 | $43.21 | $43.66 | $42.80 | $42.86 | $39.80 | 761,778 |
| 2019-11-14 | $42.88 | $43.58 | $42.85 | $43.10 | $40.02 | 125,788 |
| 2019-11-13 | $42.18 | $43.01 | $41.71 | $42.97 | $39.90 | 168,141 |
| 2019-11-12 | $42.41 | $42.83 | $41.71 | $42.26 | $39.24 | 255,254 |
| 2019-11-11 | $41.77 | $42.42 | $41.77 | $42.30 | $39.28 | 106,244 |
| 2019-11-08 | $42.01 | $42.22 | $41.73 | $42.03 | $39.03 | 166,915 |
| 2019-11-07 | $41.06 | $41.29 | $40.80 | $41.28 | $38.33 | 116,235 |
| 2019-11-06 | $41.06 | $41.20 | $40.76 | $41.06 | $38.13 | 247,133 |
| 2019-11-05 | $40.73 | $41.18 | $40.41 | $40.97 | $38.05 | 122,745 |
| 2019-11-04 | $41.13 | $41.48 | $40.16 | $40.61 | $37.71 | 186,853 |
| 2019-11-01 | $41.05 | $41.10 | $40.76 | $41.00 | $38.07 | 113,275 |
| 2019-10-31 | $40.42 | $40.96 | $40.27 | $40.92 | $38.00 | 122,197 |
| 2019-10-30 | $40.46 | $40.81 | $40.17 | $40.62 | $37.72 | 114,803 |
| 2019-10-29 | $39.60 | $40.74 | $39.60 | $40.53 | $37.64 | 145,620 |
| 2019-10-28 | $41.28 | $41.50 | $39.72 | $39.79 | $36.95 | 212,345 |
| 2019-10-25 | $41.02 | $41.24 | $40.86 | $41.21 | $38.27 | 337,986 |
| 2019-10-24 | $40.56 | $41.10 | $39.75 | $40.81 | $37.90 | 333,753 |
| 2019-10-23 | $42.55 | $42.55 | $39.57 | $40.21 | $37.34 | 506,038 |
| 2019-10-22 | $39.22 | $39.22 | $38.52 | $38.67 | $35.91 | 200,941 |
| 2019-10-21 | $39.32 | $39.80 | $39.07 | $39.16 | $36.37 | 197,933 |
| 2019-10-18 | $38.80 | $39.19 | $38.59 | $39.05 | $36.26 | 277,804 |
| 2019-10-17 | $38.69 | $38.99 | $38.53 | $38.84 | $36.07 | 184,145 |
| 2019-10-16 | $38.33 | $38.76 | $37.92 | $38.55 | $35.80 | 142,573 |
| 2019-10-15 | $37.63 | $38.29 | $37.50 | $38.24 | $35.51 | 220,012 |
| 2019-10-14 | $37.04 | $37.83 | $37.04 | $37.54 | $34.86 | 129,189 |
| 2019-10-11 | $37.82 | $37.89 | $37.19 | $37.31 | $34.65 | 217,330 |
| 2019-10-10 | $37.74 | $37.89 | $37.16 | $37.45 | $34.78 | 181,629 |
| 2019-10-09 | $38.58 | $38.58 | $37.53 | $37.70 | $35.01 | 195,674 |
| 2019-10-08 | $38.44 | $38.86 | $38.30 | $38.43 | $35.69 | 230,160 |
| 2019-10-07 | $38.24 | $38.67 | $38.10 | $38.55 | $35.80 | 210,458 |
| 2019-10-04 | $38.06 | $38.50 | $37.68 | $38.18 | $35.46 | 153,668 |
| 2019-10-03 | $37.75 | $37.97 | $37.35 | $37.94 | $35.23 | 141,734 |
| 2019-10-02 | $38.21 | $38.21 | $37.44 | $37.80 | $35.10 | 114,205 |
| 2019-10-01 | $38.81 | $39.33 | $38.14 | $38.28 | $35.55 | 192,835 |
| 2019-09-30 | $38.70 | $39.02 | $38.51 | $38.79 | $36.02 | 520,576 |
| 2019-09-27 | $38.36 | $38.51 | $38.11 | $38.50 | $35.75 | 311,872 |
| 2019-09-26 | $37.70 | $38.38 | $37.70 | $38.17 | $35.45 | 169,167 |
| 2019-09-25 | $37.31 | $37.83 | $37.16 | $37.75 | $35.06 | 233,775 |
| 2019-09-24 | $37.07 | $37.28 | $36.89 | $37.09 | $34.44 | 285,971 |
| 2019-09-23 | $36.70 | $37.69 | $36.42 | $37.12 | $34.47 | 230,409 |
| 2019-09-20 | $36.77 | $37.16 | $36.37 | $36.79 | $34.16 | 360,991 |
| 2019-09-19 | $36.49 | $36.79 | $36.34 | $36.50 | $33.90 | 110,541 |
| 2019-09-18 | $36.48 | $36.78 | $36.11 | $36.58 | $33.97 | 254,284 |
| 2019-09-17 | $35.80 | $36.59 | $35.53 | $36.57 | $33.96 | 186,773 |
| 2019-09-16 | $35.20 | $36.19 | $35.08 | $35.90 | $33.34 | 266,416 |
| 2019-09-13 | $35.36 | $35.79 | $34.67 | $35.02 | $32.52 | 404,566 |
| 2019-09-12 | $36.25 | $36.72 | $33.77 | $35.45 | $32.64 | 642,876 |
| 2019-09-11 | $34.70 | $36.19 | $34.06 | $36.13 | $33.27 | 952,064 |
| 2019-09-10 | $34.09 | $34.62 | $33.13 | $34.50 | $31.77 | 1,572,752 |
| 2019-09-09 | $34.00 | $34.15 | $33.45 | $33.77 | $31.09 | 534,106 |
| 2019-09-06 | $35.78 | $35.87 | $32.61 | $33.65 | $30.98 | 921,564 |
| 2019-09-05 | $36.26 | $36.74 | $36.11 | $36.17 | $33.30 | 104,718 |
| 2019-09-04 | $36.11 | $36.21 | $35.98 | $36.05 | $33.19 | 65,659 |
| 2019-09-03 | $35.72 | $35.99 | $35.56 | $35.99 | $33.14 | 120,305 |
| 2019-08-30 | $35.69 | $36.09 | $35.60 | $35.82 | $32.98 | 96,413 |
| 2019-08-29 | $35.65 | $35.99 | $35.54 | $35.58 | $32.76 | 68,691 |
| 2019-08-28 | $35.32 | $35.58 | $34.74 | $35.44 | $32.63 | 58,237 |
| 2019-08-27 | $35.45 | $35.79 | $35.17 | $35.45 | $32.64 | 72,919 |
| 2019-08-26 | $34.78 | $35.31 | $34.24 | $35.27 | $32.48 | 172,878 |
| 2019-08-23 | $35.37 | $35.48 | $34.32 | $34.58 | $31.84 | 80,551 |
| 2019-08-22 | $35.85 | $35.92 | $35.31 | $35.47 | $32.66 | 94,856 |
| 2019-08-21 | $35.34 | $36.00 | $35.02 | $35.61 | $32.79 | 90,813 |
| 2019-08-20 | $35.41 | $35.65 | $34.81 | $35.37 | $32.57 | 83,962 |
| 2019-08-19 | $36.50 | $36.81 | $35.20 | $35.41 | $32.60 | 98,286 |
| 2019-08-16 | $35.77 | $36.39 | $35.68 | $36.09 | $33.23 | 113,860 |
| 2019-08-15 | $35.12 | $35.77 | $35.04 | $35.68 | $32.85 | 103,868 |
| 2019-08-14 | $35.82 | $35.89 | $35.14 | $35.17 | $32.38 | 79,613 |
| 2019-08-13 | $35.69 | $36.20 | $35.69 | $36.16 | $33.29 | 117,186 |
| 2019-08-12 | $37.00 | $37.34 | $35.89 | $36.14 | $33.28 | 40,876 |
| 2019-08-09 | $37.89 | $38.11 | $37.05 | $37.09 | $34.15 | 112,488 |
| 2019-08-08 | $38.22 | $38.46 | $37.88 | $38.04 | $35.03 | 108,674 |
| 2019-08-07 | $37.44 | $38.04 | $37.40 | $38.01 | $35.00 | 152,038 |
| 2019-08-06 | $37.32 | $37.89 | $37.32 | $37.79 | $34.80 | 110,435 |
| 2019-08-05 | $37.25 | $37.69 | $36.95 | $37.29 | $34.34 | 138,690 |
| 2019-08-02 | $37.39 | $38.16 | $37.28 | $37.75 | $34.76 | 118,518 |
| 2019-08-01 | $37.85 | $38.23 | $37.53 | $37.79 | $34.80 | 114,290 |
| 2019-07-31 | $38.09 | $38.45 | $37.65 | $37.83 | $34.83 | 162,627 |
| 2019-07-30 | $37.33 | $38.14 | $37.17 | $38.09 | $35.07 | 113,202 |
| 2019-07-29 | $37.13 | $37.80 | $37.06 | $37.40 | $34.44 | 152,962 |
| 2019-07-26 | $36.80 | $37.58 | $36.30 | $37.33 | $34.37 | 181,191 |
| 2019-07-25 | $37.97 | $37.97 | $36.23 | $36.59 | $33.69 | 254,593 |
| 2019-07-24 | $37.90 | $38.00 | $37.63 | $37.63 | $34.65 | 81,223 |
| 2019-07-23 | $38.27 | $38.27 | $37.84 | $38.03 | $35.02 | 75,877 |
| 2019-07-22 | $38.19 | $38.25 | $38.04 | $38.06 | $35.04 | 78,716 |
| 2019-07-19 | $39.65 | $39.97 | $38.18 | $38.33 | $35.29 | 204,604 |
| 2019-07-18 | $40.61 | $40.61 | $39.78 | $39.81 | $36.66 | 71,763 |
| 2019-07-17 | $40.39 | $41.16 | $40.39 | $40.53 | $37.32 | 134,451 |
| 2019-07-16 | $39.98 | $40.76 | $39.95 | $40.40 | $37.20 | 158,137 |
| 2019-07-15 | $40.19 | $40.39 | $39.74 | $39.99 | $36.82 | 109,500 |
| 2019-07-12 | $39.43 | $40.64 | $39.42 | $40.10 | $36.92 | 229,829 |
| 2019-07-11 | $39.76 | $39.98 | $39.50 | $39.62 | $36.48 | 114,679 |
| 2019-07-10 | $40.05 | $40.08 | $39.86 | $39.88 | $36.72 | 121,591 |
| 2019-07-09 | $40.08 | $40.26 | $39.80 | $39.83 | $36.67 | 178,326 |
| 2019-07-08 | $39.76 | $40.27 | $39.74 | $40.08 | $36.90 | 123,446 |
| 2019-07-05 | $40.19 | $40.19 | $39.77 | $39.78 | $36.63 | 151,559 |
| 2019-07-03 | $40.08 | $40.30 | $40.02 | $40.21 | $37.02 | 39,192 |
| 2019-07-02 | $40.57 | $40.87 | $39.86 | $39.98 | $36.81 | 159,625 |
| 2019-07-01 | $40.79 | $40.80 | $40.36 | $40.52 | $37.31 | 85,925 |
| 2019-06-28 | $40.17 | $40.53 | $39.79 | $40.49 | $37.28 | 307,066 |
| 2019-06-27 | $39.71 | $40.25 | $39.69 | $40.13 | $36.95 | 121,489 |
| 2019-06-26 | $40.89 | $41.21 | $39.37 | $39.74 | $36.59 | 149,970 |
| 2019-06-25 | $41.09 | $41.22 | $40.83 | $41.02 | $37.77 | 87,701 |
| 2019-06-24 | $41.27 | $41.39 | $40.95 | $41.06 | $37.81 | 121,594 |
| 2019-06-21 | $41.61 | $41.69 | $40.92 | $41.20 | $37.94 | 247,655 |
| 2019-06-20 | $41.45 | $42.01 | $41.40 | $41.76 | $38.45 | 83,259 |
| 2019-06-19 | $40.73 | $41.32 | $40.57 | $41.22 | $37.95 | 106,462 |
| 2019-06-18 | $40.91 | $41.03 | $40.71 | $40.76 | $37.53 | 42,003 |
| 2019-06-17 | $41.21 | $41.21 | $40.55 | $40.82 | $37.59 | 126,814 |
| 2019-06-14 | $41.17 | $41.42 | $41.05 | $41.22 | $37.95 | 38,639 |
| 2019-06-13 | $41.30 | $41.33 | $40.85 | $41.15 | $37.89 | 66,261 |
| 2019-06-12 | $41.46 | $41.75 | $41.38 | $41.47 | $37.91 | 48,778 |
| 2019-06-11 | $41.88 | $41.88 | $41.29 | $41.53 | $37.96 | 47,534 |
| 2019-06-10 | $41.90 | $41.96 | $41.39 | $41.66 | $38.08 | 95,312 |
| 2019-06-07 | $41.81 | $41.90 | $41.42 | $41.75 | $38.16 | 94,227 |
| 2019-06-06 | $41.43 | $41.92 | $41.08 | $41.66 | $38.08 | 95,611 |
| 2019-06-05 | $42.04 | $42.23 | $41.27 | $41.44 | $37.88 | 190,592 |
| 2019-06-04 | $42.15 | $42.17 | $41.76 | $42.11 | $38.49 | 190,888 |
| 2019-06-03 | $41.29 | $41.94 | $41.10 | $41.72 | $38.14 | 168,944 |
| 2019-05-31 | $41.64 | $41.85 | $40.80 | $41.13 | $37.60 | 158,707 |
| 2019-05-30 | $42.67 | $42.67 | $41.80 | $41.88 | $38.28 | 88,089 |
| 2019-05-29 | $42.34 | $42.55 | $42.12 | $42.53 | $38.88 | 161,353 |
| 2019-05-28 | $42.66 | $42.98 | $42.19 | $42.51 | $38.86 | 114,773 |
| 2019-05-24 | $42.92 | $42.93 | $41.72 | $42.81 | $39.13 | 125,659 |
| 2019-05-23 | $42.40 | $42.80 | $41.79 | $42.71 | $39.04 | 340,869 |
| 2019-05-22 | $42.87 | $43.05 | $42.51 | $42.55 | $38.89 | 225,275 |
| 2019-05-21 | $43.27 | $43.39 | $42.72 | $42.82 | $39.14 | 60,032 |
| 2019-05-20 | $42.76 | $43.36 | $42.76 | $43.27 | $39.55 | 80,798 |
| 2019-05-17 | $43.05 | $43.50 | $42.73 | $42.93 | $39.24 | 133,706 |
| 2019-05-16 | $43.05 | $43.56 | $42.25 | $43.36 | $39.64 | 366,214 |
| 2019-05-15 | $42.36 | $43.26 | $42.10 | $43.12 | $39.42 | 160,049 |
| 2019-05-14 | $41.89 | $42.60 | $41.89 | $42.50 | $38.85 | 64,990 |
| 2019-05-13 | $41.85 | $42.18 | $41.85 | $41.93 | $38.33 | 71,680 |
| 2019-05-10 | $41.98 | $42.39 | $41.98 | $42.38 | $38.74 | 254,560 |
| 2019-05-09 | $42.13 | $42.26 | $41.98 | $42.10 | $38.48 | 62,233 |
| 2019-05-08 | $42.56 | $42.57 | $42.10 | $42.18 | $38.56 | 77,723 |
| 2019-05-07 | $42.83 | $43.08 | $42.43 | $42.61 | $38.95 | 135,200 |
| 2019-05-06 | $42.43 | $43.14 | $42.43 | $43.14 | $39.43 | 118,743 |
| 2019-05-03 | $42.49 | $42.94 | $42.49 | $42.78 | $39.11 | 71,635 |
| 2019-05-02 | $42.76 | $43.15 | $42.36 | $42.43 | $38.79 | 75,533 |
| 2019-05-01 | $42.44 | $43.15 | $42.44 | $42.80 | $39.12 | 224,111 |
| 2019-04-30 | $42.74 | $43.05 | $42.42 | $42.51 | $38.86 | 190,914 |
| 2019-04-29 | $42.57 | $43.56 | $42.52 | $42.58 | $38.92 | 216,517 |
| 2019-04-26 | $42.18 | $42.85 | $42.00 | $42.58 | $38.92 | 205,739 |
| 2019-04-25 | $42.11 | $43.79 | $40.12 | $42.73 | $39.06 | 218,529 |
| 2019-04-24 | $43.92 | $44.10 | $43.60 | $43.82 | $40.06 | 108,847 |
| 2019-04-23 | $43.71 | $44.15 | $43.71 | $44.06 | $40.28 | 212,750 |
| 2019-04-22 | $43.65 | $43.76 | $43.45 | $43.64 | $39.89 | 31,306 |
| 2019-04-18 | $43.89 | $44.16 | $43.75 | $43.83 | $40.06 | 43,526 |
| 2019-04-17 | $44.49 | $44.49 | $43.85 | $43.89 | $40.12 | 206,305 |
| 2019-04-16 | $44.13 | $44.39 | $44.07 | $44.30 | $40.49 | 83,070 |
| 2019-04-15 | $44.13 | $44.13 | $43.89 | $44.00 | $40.22 | 56,880 |
| 2019-04-12 | $44.23 | $44.23 | $43.87 | $44.06 | $40.28 | 120,476 |
| 2019-04-11 | $43.92 | $44.05 | $43.71 | $43.96 | $40.18 | 50,863 |
| 2019-04-10 | $43.28 | $43.92 | $43.28 | $43.92 | $40.15 | 81,731 |
| 2019-04-09 | $43.43 | $43.69 | $42.97 | $43.29 | $39.57 | 169,404 |
| 2019-04-08 | $43.57 | $43.69 | $43.45 | $43.52 | $39.78 | 107,762 |
| 2019-04-05 | $43.50 | $43.79 | $43.25 | $43.63 | $39.88 | 144,502 |
| 2019-04-04 | $43.38 | $43.70 | $43.01 | $43.49 | $39.75 | 44,773 |
| 2019-04-03 | $43.62 | $43.62 | $42.97 | $43.27 | $39.55 | 418,250 |
| 2019-04-02 | $43.87 | $43.87 | $43.09 | $43.46 | $39.73 | 61,848 |
| 2019-04-01 | $42.83 | $44.03 | $42.83 | $43.86 | $40.09 | 308,045 |
| 2019-03-29 | $43.33 | $43.58 | $42.55 | $42.69 | $39.02 | 92,140 |
| 2019-03-28 | $43.60 | $43.60 | $43.06 | $43.28 | $39.56 | 70,861 |
| 2019-03-27 | $42.92 | $43.63 | $42.92 | $43.44 | $39.71 | 101,735 |
| 2019-03-26 | $42.85 | $43.22 | $42.54 | $42.86 | $39.18 | 206,601 |
| 2019-03-25 | $42.65 | $42.94 | $42.47 | $42.72 | $39.05 | 179,487 |
| 2019-03-22 | $42.35 | $43.17 | $42.28 | $42.70 | $39.03 | 133,041 |
| 2019-03-21 | $41.45 | $42.77 | $41.45 | $42.50 | $38.85 | 340,329 |
| 2019-03-20 | $41.80 | $42.08 | $41.06 | $41.55 | $37.98 | 153,681 |
| 2019-03-19 | $42.52 | $42.52 | $41.76 | $41.77 | $38.18 | 53,039 |
| 2019-03-18 | $42.47 | $42.73 | $42.24 | $42.46 | $38.81 | 208,223 |
| 2019-03-15 | $42.48 | $42.70 | $42.32 | $42.34 | $38.70 | 301,777 |
| 2019-03-14 | $42.45 | $42.75 | $42.45 | $42.50 | $38.85 | 59,692 |
| 2019-03-13 | $42.68 | $42.92 | $42.59 | $42.64 | $38.70 | 69,076 |
| 2019-03-12 | $43.11 | $43.14 | $42.36 | $42.57 | $38.64 | 86,437 |
| 2019-03-11 | $42.79 | $43.15 | $42.60 | $42.90 | $38.94 | 74,696 |
| 2019-03-08 | $42.36 | $42.80 | $42.12 | $42.69 | $38.75 | 64,598 |
| 2019-03-07 | $42.67 | $43.09 | $42.49 | $42.51 | $38.59 | 100,662 |
| 2019-03-06 | $42.83 | $42.98 | $42.63 | $42.67 | $38.73 | 122,401 |
| 2019-03-05 | $42.80 | $43.02 | $42.73 | $42.86 | $38.90 | 81,584 |
| 2019-03-04 | $43.03 | $43.14 | $42.62 | $42.80 | $38.85 | 57,336 |
| 2019-03-01 | $43.10 | $43.26 | $42.77 | $42.96 | $38.99 | 114,981 |
| 2019-02-28 | $42.91 | $43.28 | $42.75 | $42.93 | $38.97 | 109,324 |
| 2019-02-27 | $42.60 | $43.06 | $42.50 | $42.80 | $38.85 | 41,191 |
| 2019-02-26 | $43.41 | $43.43 | $42.60 | $42.64 | $38.70 | 128,849 |
| 2019-02-25 | $43.20 | $43.47 | $43.19 | $43.41 | $39.40 | 164,363 |
| 2019-02-22 | $42.54 | $43.19 | $42.43 | $43.17 | $39.18 | 90,744 |
| 2019-02-21 | $42.79 | $42.79 | $42.25 | $42.39 | $38.48 | 148,445 |
| 2019-02-20 | $42.99 | $42.99 | $42.65 | $42.79 | $38.84 | 118,891 |
| 2019-02-19 | $42.60 | $42.85 | $42.60 | $42.79 | $38.84 | 155,173 |
| 2019-02-15 | $42.77 | $42.97 | $42.23 | $42.72 | $38.78 | 117,712 |
| 2019-02-14 | $43.26 | $43.46 | $42.06 | $42.52 | $38.59 | 220,857 |
| 2019-02-13 | $43.28 | $43.51 | $43.16 | $43.29 | $39.29 | 111,808 |
| 2019-02-12 | $43.11 | $43.48 | $42.86 | $43.19 | $39.20 | 106,950 |
| 2019-02-11 | $42.82 | $43.13 | $42.54 | $43.01 | $39.04 | 134,579 |
| 2019-02-08 | $42.72 | $43.02 | $42.19 | $42.76 | $38.81 | 78,719 |
| 2019-02-07 | $42.37 | $43.39 | $42.08 | $43.06 | $39.09 | 101,927 |
| 2019-02-06 | $41.82 | $42.55 | $41.37 | $42.55 | $38.62 | 208,619 |
| 2019-02-05 | $42.34 | $42.79 | $41.69 | $41.97 | $38.10 | 272,934 |
| 2019-02-04 | $41.85 | $42.82 | $40.88 | $42.44 | $38.52 | 520,302 |
| 2019-02-01 | $44.62 | $44.99 | $44.22 | $44.88 | $40.74 | 107,588 |
| 2019-01-31 | $43.97 | $44.65 | $43.78 | $44.45 | $40.35 | 265,967 |
| 2019-01-30 | $43.54 | $44.22 | $43.47 | $44.04 | $39.97 | 93,843 |
| 2019-01-29 | $43.48 | $43.91 | $43.48 | $43.67 | $39.64 | 47,908 |
| 2019-01-28 | $43.64 | $44.52 | $43.49 | $43.69 | $39.66 | 54,650 |
| 2019-01-25 | $43.78 | $44.17 | $43.24 | $43.84 | $39.79 | 147,086 |
| 2019-01-24 | $43.68 | $44.09 | $43.37 | $43.79 | $39.75 | 192,320 |
| 2019-01-23 | $43.38 | $43.90 | $42.93 | $43.87 | $39.82 | 225,499 |
| 2019-01-22 | $43.23 | $43.68 | $43.01 | $43.17 | $39.18 | 107,995 |
| 2019-01-18 | $43.82 | $44.07 | $43.53 | $43.60 | $39.58 | 68,260 |
| 2019-01-17 | $43.83 | $44.36 | $43.55 | $43.64 | $39.61 | 237,036 |
| 2019-01-16 | $43.87 | $44.05 | $43.69 | $44.01 | $39.95 | 242,719 |
| 2019-01-15 | $43.71 | $44.02 | $43.54 | $43.76 | $39.72 | 71,716 |
| 2019-01-14 | $43.67 | $43.93 | $43.21 | $43.81 | $39.77 | 176,959 |
| 2019-01-11 | $43.48 | $44.07 | $43.48 | $44.04 | $39.97 | 260,664 |
| 2019-01-10 | $42.52 | $43.69 | $42.31 | $43.59 | $39.57 | 186,817 |
| 2019-01-09 | $43.17 | $43.56 | $42.31 | $42.68 | $38.74 | 196,717 |
| 2019-01-08 | $42.05 | $43.36 | $42.05 | $43.17 | $39.18 | 164,601 |
| 2019-01-07 | $41.87 | $42.29 | $41.77 | $41.98 | $38.10 | 210,521 |
| 2019-01-04 | $41.57 | $42.41 | $41.57 | $42.01 | $38.13 | 285,632 |
| 2019-01-03 | $41.30 | $42.00 | $40.66 | $41.23 | $37.42 | 58,226 |
| 2019-01-02 | $40.87 | $41.61 | $40.82 | $41.60 | $37.76 | 62,193 |
| 2018-12-31 | $41.28 | $41.40 | $40.98 | $41.40 | $37.58 | 180,505 |
| 2018-12-28 | $41.48 | $41.78 | $40.85 | $41.15 | $37.35 | 180,821 |
| 2018-12-27 | $41.18 | $41.41 | $40.59 | $41.41 | $37.59 | 91,288 |
| 2018-12-26 | $41.05 | $41.70 | $40.55 | $41.69 | $37.84 | 82,808 |
| 2018-12-24 | $41.24 | $41.36 | $40.47 | $40.83 | $37.06 | 51,428 |
| 2018-12-21 | $39.78 | $42.58 | $39.78 | $41.43 | $37.61 | 450,623 |
| 2018-12-20 | $39.64 | $40.16 | $39.64 | $39.76 | $36.09 | 115,531 |
| 2018-12-19 | $40.80 | $41.30 | $39.47 | $39.78 | $36.11 | 158,446 |
| 2018-12-18 | $41.10 | $41.30 | $40.82 | $40.82 | $37.05 | 131,948 |
| 2018-12-17 | $41.15 | $41.41 | $40.70 | $40.85 | $37.08 | 151,178 |
| 2018-12-14 | $41.13 | $41.49 | $41.00 | $41.17 | $37.37 | 61,563 |
| 2018-12-13 | $41.47 | $41.69 | $41.21 | $41.41 | $37.59 | 181,911 |
| 2018-12-12 | $41.49 | $42.33 | $41.29 | $41.34 | $37.52 | 227,991 |
| 2018-12-11 | $41.72 | $42.11 | $41.15 | $41.39 | $37.30 | 118,875 |
| 2018-12-10 | $41.17 | $41.46 | $40.72 | $41.41 | $37.32 | 113,052 |
| 2018-12-07 | $41.60 | $41.85 | $40.75 | $41.06 | $37.00 | 70,829 |
| 2018-12-06 | $40.84 | $41.66 | $40.69 | $41.57 | $37.46 | 153,971 |
| 2018-12-04 | $41.99 | $42.19 | $41.21 | $41.24 | $37.16 | 257,177 |
| 2018-12-03 | $42.44 | $42.44 | $41.66 | $41.94 | $37.79 | 327,151 |
| 2018-11-30 | $41.64 | $42.21 | $41.49 | $42.06 | $37.90 | 138,070 |
| 2018-11-29 | $41.88 | $42.02 | $41.54 | $41.80 | $37.67 | 144,386 |
| 2018-11-28 | $41.37 | $42.15 | $41.22 | $42.02 | $37.87 | 69,822 |
| 2018-11-27 | $41.54 | $41.77 | $41.15 | $41.39 | $37.30 | 96,061 |
| 2018-11-26 | $41.47 | $41.92 | $40.97 | $41.81 | $37.68 | 132,664 |
| 2018-11-23 | $41.41 | $41.74 | $41.27 | $41.27 | $37.19 | 19,735 |
| 2018-11-21 | $41.26 | $42.07 | $41.19 | $41.64 | $37.52 | 36,195 |
| 2018-11-20 | $41.20 | $41.55 | $41.10 | $41.20 | $37.13 | 21,077 |
| 2018-11-19 | $41.47 | $41.70 | $41.10 | $41.48 | $37.38 | 137,773 |
| 2018-11-16 | $41.11 | $41.69 | $41.11 | $41.49 | $37.39 | 127,545 |
| 2018-11-15 | $40.88 | $41.70 | $40.88 | $41.52 | $37.42 | 83,686 |
| 2018-11-14 | $41.58 | $41.84 | $41.13 | $41.19 | $37.12 | 89,594 |
| 2018-11-13 | $41.40 | $42.05 | $41.31 | $41.43 | $37.33 | 59,353 |
| 2018-11-12 | $41.97 | $41.99 | $41.25 | $41.29 | $37.21 | 193,980 |
| 2018-11-09 | $42.21 | $42.64 | $41.36 | $41.91 | $37.77 | 160,462 |
| 2018-11-08 | $42.06 | $42.51 | $42.01 | $42.31 | $38.13 | 214,775 |
| 2018-11-07 | $42.18 | $42.37 | $41.76 | $42.22 | $38.05 | 75,950 |
| 2018-11-06 | $41.75 | $42.41 | $41.75 | $42.10 | $37.94 | 85,744 |
| 2018-11-05 | $41.73 | $42.17 | $41.35 | $41.82 | $37.69 | 198,014 |
| 2018-11-02 | $41.92 | $42.26 | $41.32 | $41.86 | $37.72 | 82,535 |
| 2018-11-01 | $41.29 | $42.12 | $41.26 | $41.91 | $37.77 | 66,007 |
| 2018-10-31 | $41.52 | $41.66 | $40.97 | $41.28 | $37.20 | 93,099 |
| 2018-10-30 | $40.76 | $41.50 | $40.76 | $41.35 | $37.26 | 84,806 |
| 2018-10-29 | $40.54 | $41.20 | $40.41 | $40.79 | $36.76 | 341,175 |
| 2018-10-26 | $40.50 | $40.81 | $39.94 | $40.59 | $36.58 | 236,376 |
| 2018-10-25 | $41.68 | $41.68 | $40.34 | $40.98 | $36.93 | 161,808 |
| 2018-10-24 | $42.32 | $42.32 | $41.17 | $41.26 | $37.18 | 76,854 |
| 2018-10-23 | $41.99 | $42.58 | $41.60 | $42.34 | $38.15 | 196,710 |
| 2018-10-22 | $42.60 | $43.13 | $42.13 | $42.34 | $38.15 | 187,862 |
| 2018-10-19 | $42.75 | $42.96 | $42.40 | $42.69 | $38.47 | 73,302 |
| 2018-10-18 | $42.88 | $43.23 | $42.71 | $42.76 | $38.53 | 64,710 |
| 2018-10-17 | $43.10 | $43.68 | $43.05 | $43.25 | $38.97 | 74,293 |
| 2018-10-16 | $42.58 | $43.39 | $42.12 | $43.37 | $39.08 | 110,521 |
| 2018-10-15 | $42.30 | $43.26 | $42.30 | $42.74 | $38.52 | 109,239 |
| 2018-10-12 | $42.50 | $42.65 | $41.80 | $42.35 | $38.16 | 237,724 |
| 2018-10-11 | $44.00 | $44.00 | $42.14 | $42.20 | $38.03 | 177,600 |
| 2018-10-10 | $44.65 | $44.85 | $44.13 | $44.17 | $39.80 | 219,260 |
| 2018-10-09 | $44.46 | $45.16 | $44.44 | $44.83 | $40.40 | 111,823 |
| 2018-10-08 | $44.92 | $45.09 | $44.29 | $44.63 | $40.22 | 270,189 |
| 2018-10-05 | $44.63 | $45.00 | $44.48 | $44.90 | $40.46 | 241,232 |
| 2018-10-04 | $44.90 | $44.90 | $44.54 | $44.56 | $40.16 | 109,206 |
| 2018-10-03 | $44.73 | $45.01 | $44.73 | $44.78 | $40.35 | 179,491 |
| 2018-10-02 | $44.69 | $45.01 | $44.52 | $44.68 | $40.26 | 242,508 |
| 2018-10-01 | $45.07 | $45.20 | $44.62 | $44.62 | $40.21 | 129,732 |
| 2018-09-28 | $45.12 | $45.75 | $44.95 | $45.01 | $40.56 | 465,959 |
| 2018-09-27 | $45.30 | $45.73 | $45.09 | $45.10 | $40.64 | 108,397 |
| 2018-09-26 | $45.60 | $45.61 | $45.16 | $45.32 | $40.84 | 115,783 |
| 2018-09-25 | $45.18 | $45.73 | $45.18 | $45.48 | $40.98 | 167,515 |
| 2018-09-24 | $45.25 | $45.42 | $44.98 | $45.19 | $40.72 | 138,729 |
| 2018-09-21 | $45.03 | $45.33 | $44.79 | $45.31 | $40.83 | 276,640 |
| 2018-09-20 | $45.04 | $45.04 | $44.67 | $44.92 | $40.48 | 108,036 |
| 2018-09-19 | $45.05 | $45.33 | $44.75 | $44.87 | $40.43 | 171,847 |
| 2018-09-18 | $45.18 | $45.31 | $45.01 | $45.12 | $40.66 | 81,453 |
| 2018-09-17 | $45.17 | $45.27 | $45.00 | $45.21 | $40.74 | 88,749 |
| 2018-09-14 | $44.92 | $45.20 | $44.92 | $45.10 | $40.64 | 61,826 |
| 2018-09-13 | $44.92 | $45.18 | $44.83 | $44.92 | $40.48 | 23,697 |
| 2018-09-12 | $45.15 | $45.24 | $45.00 | $45.04 | $40.32 | 35,118 |
| 2018-09-11 | $45.04 | $45.45 | $45.04 | $45.15 | $40.42 | 62,926 |
| 2018-09-10 | $45.07 | $45.41 | $44.97 | $45.26 | $40.52 | 178,928 |
| 2018-09-07 | $44.95 | $45.13 | $44.66 | $45.06 | $40.34 | 72,926 |
| 2018-09-06 | $45.04 | $45.41 | $44.93 | $44.97 | $40.26 | 57,767 |
| 2018-09-05 | $45.22 | $45.27 | $44.89 | $45.00 | $40.28 | 188,320 |
| 2018-09-04 | $44.82 | $45.25 | $44.68 | $45.12 | $40.39 | 66,723 |
| 2018-08-31 | $44.65 | $44.88 | $44.50 | $44.78 | $40.09 | 290,746 |
| 2018-08-30 | $44.93 | $45.10 | $44.67 | $44.72 | $40.03 | 28,345 |
| 2018-08-29 | $44.83 | $45.07 | $44.75 | $44.96 | $40.25 | 47,936 |
| 2018-08-28 | $45.09 | $45.18 | $44.69 | $44.76 | $40.07 | 54,547 |
| 2018-08-27 | $45.29 | $45.60 | $44.93 | $45.00 | $40.28 | 122,477 |
| 2018-08-24 | $45.12 | $45.34 | $45.09 | $45.24 | $40.50 | 46,619 |
| 2018-08-23 | $45.27 | $45.34 | $45.01 | $45.06 | $40.34 | 54,088 |
| 2018-08-22 | $45.28 | $45.50 | $45.05 | $45.34 | $40.59 | 61,654 |
| 2018-08-21 | $45.22 | $45.50 | $45.01 | $45.40 | $40.64 | 116,047 |
| 2018-08-20 | $44.67 | $45.24 | $44.65 | $45.15 | $40.42 | 68,876 |
| 2018-08-17 | $44.39 | $44.85 | $44.27 | $44.63 | $39.95 | 78,605 |
| 2018-08-16 | $44.71 | $45.13 | $44.47 | $44.56 | $39.89 | 51,695 |
| 2018-08-15 | $44.79 | $44.90 | $44.37 | $44.60 | $39.92 | 53,088 |
| 2018-08-14 | $44.74 | $44.90 | $44.60 | $44.83 | $40.13 | 53,512 |
| 2018-08-13 | $44.74 | $44.90 | $44.47 | $44.84 | $40.14 | 74,501 |
| 2018-08-10 | $44.56 | $44.87 | $44.35 | $44.68 | $40.00 | 86,496 |
| 2018-08-09 | $44.71 | $44.94 | $44.67 | $44.75 | $40.06 | 47,087 |
| 2018-08-08 | $45.11 | $45.11 | $44.75 | $44.80 | $40.10 | 66,780 |
| 2018-08-07 | $45.28 | $45.57 | $45.06 | $45.15 | $40.42 | 91,605 |
| 2018-08-06 | $44.74 | $45.29 | $44.74 | $45.28 | $40.53 | 53,412 |
| 2018-08-03 | $44.89 | $45.27 | $44.72 | $44.75 | $40.06 | 69,696 |
| 2018-08-02 | $44.83 | $45.38 | $44.83 | $44.99 | $40.27 | 125,628 |
| 2018-08-01 | $45.41 | $45.50 | $44.71 | $45.20 | $40.46 | 104,044 |
| 2018-07-31 | $45.02 | $45.46 | $44.90 | $45.44 | $40.68 | 151,841 |
| 2018-07-30 | $44.80 | $45.30 | $44.80 | $44.85 | $40.15 | 57,919 |
| 2018-07-27 | $45.17 | $45.46 | $44.73 | $44.87 | $40.17 | 68,040 |
| 2018-07-26 | $45.16 | $45.69 | $44.99 | $45.19 | $40.45 | 62,350 |
| 2018-07-25 | $44.78 | $45.24 | $44.58 | $45.24 | $40.50 | 76,245 |
| 2018-07-24 | $44.65 | $44.84 | $44.49 | $44.75 | $40.06 | 71,076 |
| 2018-07-23 | $45.03 | $45.58 | $44.62 | $44.65 | $39.97 | 53,982 |
| 2018-07-20 | $45.08 | $45.29 | $44.58 | $45.17 | $40.43 | 77,155 |
| 2018-07-19 | $44.72 | $45.61 | $43.53 | $45.04 | $40.32 | 213,366 |
| 2018-07-18 | $43.61 | $44.86 | $43.61 | $44.80 | $40.10 | 216,851 |
| 2018-07-17 | $43.45 | $43.60 | $43.38 | $43.60 | $39.03 | 47,875 |
| 2018-07-16 | $43.55 | $43.67 | $43.30 | $43.48 | $38.92 | 56,114 |
| 2018-07-13 | $43.56 | $43.70 | $43.31 | $43.40 | $38.85 | 50,689 |
| 2018-07-12 | $44.18 | $44.18 | $43.48 | $43.52 | $38.96 | 46,690 |
| 2018-07-11 | $43.78 | $44.15 | $43.78 | $44.05 | $39.43 | 66,283 |
| 2018-07-10 | $43.93 | $44.19 | $43.85 | $44.04 | $39.42 | 35,336 |
| 2018-07-09 | $44.19 | $44.24 | $43.61 | $43.91 | $39.31 | 41,275 |
| 2018-07-06 | $43.64 | $43.93 | $43.64 | $43.90 | $39.30 | 76,461 |
| 2018-07-05 | $43.54 | $43.79 | $43.33 | $43.60 | $39.03 | 81,415 |
| 2018-07-03 | $43.32 | $43.62 | $43.32 | $43.37 | $38.82 | 32,767 |
| 2018-07-02 | $43.00 | $43.37 | $42.91 | $43.35 | $38.81 | 71,824 |
| 2018-06-29 | $42.68 | $43.32 | $42.68 | $43.07 | $38.56 | 105,311 |
| 2018-06-28 | $42.28 | $42.77 | $42.19 | $42.74 | $38.26 | 85,998 |
| 2018-06-27 | $42.62 | $42.68 | $42.22 | $42.23 | $37.80 | 136,584 |
| 2018-06-26 | $42.47 | $42.90 | $42.41 | $42.65 | $38.18 | 82,391 |
| 2018-06-25 | $42.86 | $43.04 | $42.33 | $42.43 | $37.98 | 67,576 |
| 2018-06-22 | $42.92 | $43.01 | $42.61 | $42.96 | $38.46 | 316,581 |
| 2018-06-21 | $42.99 | $43.16 | $42.75 | $42.79 | $38.30 | 87,261 |
| 2018-06-20 | $43.26 | $43.35 | $42.56 | $42.92 | $38.42 | 127,832 |
| 2018-06-19 | $43.38 | $43.76 | $43.15 | $43.22 | $38.69 | 171,284 |
| 2018-06-18 | $43.64 | $43.73 | $43.38 | $43.51 | $38.95 | 133,048 |
| 2018-06-15 | $43.58 | $43.97 | $43.42 | $43.67 | $39.09 | 133,267 |
| 2018-06-14 | $43.59 | $43.84 | $43.34 | $43.77 | $39.18 | 98,850 |
| 2018-06-13 | $43.96 | $44.19 | $43.61 | $43.70 | $38.85 | 89,441 |
| 2018-06-12 | $43.72 | $43.99 | $43.61 | $43.92 | $39.05 | 80,678 |
| 2018-06-11 | $43.69 | $44.01 | $43.63 | $43.71 | $38.86 | 131,556 |
| 2018-06-08 | $43.21 | $43.74 | $43.21 | $43.67 | $38.83 | 127,953 |
| 2018-06-07 | $43.17 | $43.35 | $42.85 | $43.29 | $38.49 | 100,713 |
| 2018-06-06 | $42.85 | $43.09 | $42.64 | $43.06 | $38.28 | 223,886 |
| 2018-06-05 | $42.77 | $43.04 | $42.63 | $42.85 | $38.10 | 111,870 |
| 2018-06-04 | $43.10 | $43.14 | $42.69 | $42.90 | $38.14 | 144,648 |
| 2018-06-01 | $42.27 | $42.99 | $42.12 | $42.98 | $38.21 | 244,911 |
| 2018-05-31 | $42.52 | $42.71 | $42.17 | $42.19 | $37.51 | 240,918 |
| 2018-05-30 | $43.10 | $43.87 | $42.40 | $42.40 | $37.70 | 358,974 |
| 2018-05-29 | $42.98 | $43.07 | $42.48 | $42.92 | $38.16 | 141,394 |
| 2018-05-25 | $43.25 | $43.60 | $43.17 | $43.21 | $38.42 | 97,503 |
| 2018-05-24 | $42.99 | $43.46 | $42.99 | $43.21 | $38.42 | 300,063 |
| 2018-05-23 | $43.06 | $43.35 | $42.95 | $42.99 | $38.22 | 168,596 |
| 2018-05-22 | $43.29 | $43.36 | $42.84 | $43.07 | $38.29 | 258,863 |
| 2018-05-21 | $42.70 | $43.49 | $42.70 | $43.28 | $38.48 | 274,584 |
| 2018-05-18 | $42.68 | $42.78 | $42.57 | $42.60 | $37.87 | 297,295 |
| 2018-05-17 | $42.34 | $42.64 | $42.12 | $42.56 | $37.84 | 74,350 |
| 2018-05-16 | $42.17 | $42.75 | $42.17 | $42.32 | $37.63 | 113,050 |
| 2018-05-15 | $41.70 | $42.39 | $41.70 | $42.14 | $37.47 | 122,987 |
| 2018-05-14 | $41.91 | $42.19 | $41.75 | $41.94 | $37.29 | 237,645 |
| 2018-05-11 | $41.82 | $42.30 | $41.73 | $41.93 | $37.28 | 239,906 |
| 2018-05-10 | $41.75 | $42.04 | $41.70 | $41.91 | $37.26 | 122,413 |
| 2018-05-09 | $41.89 | $42.09 | $41.71 | $41.71 | $37.08 | 316,115 |
| 2018-05-08 | $41.77 | $42.15 | $41.72 | $41.78 | $37.15 | 205,835 |
| 2018-05-07 | $41.81 | $42.10 | $41.81 | $41.92 | $37.27 | 85,817 |
| 2018-05-04 | $42.04 | $42.36 | $41.73 | $41.81 | $37.17 | 153,479 |
| 2018-05-03 | $41.41 | $42.40 | $41.27 | $42.26 | $37.57 | 147,398 |
| 2018-05-02 | $42.16 | $42.16 | $41.54 | $41.90 | $37.25 | 111,050 |
| 2018-05-01 | $41.66 | $42.15 | $41.50 | $42.14 | $37.47 | 150,562 |
| 2018-04-30 | $42.06 | $42.37 | $41.68 | $41.71 | $37.08 | 147,117 |
| 2018-04-27 | $42.00 | $42.73 | $41.70 | $41.93 | $37.28 | 324,879 |
| 2018-04-26 | $42.21 | $42.21 | $41.74 | $41.95 | $37.30 | 533,089 |
| 2018-04-25 | $42.37 | $42.50 | $42.12 | $42.16 | $37.48 | 100,407 |
| 2018-04-24 | $42.66 | $42.88 | $42.18 | $42.45 | $37.74 | 113,227 |
| 2018-04-23 | $42.97 | $43.05 | $42.50 | $42.54 | $37.82 | 134,973 |
| 2018-04-20 | $42.63 | $43.14 | $42.61 | $42.98 | $38.21 | 112,477 |
| 2018-04-19 | $43.11 | $43.14 | $42.57 | $42.59 | $37.87 | 455,936 |
| 2018-04-18 | $43.69 | $43.85 | $43.12 | $43.17 | $38.38 | 184,908 |
| 2018-04-17 | $43.40 | $43.96 | $43.28 | $43.63 | $38.79 | 271,062 |
| 2018-04-16 | $43.69 | $43.79 | $43.21 | $43.21 | $38.42 | 189,638 |
| 2018-04-13 | $43.90 | $44.01 | $43.33 | $43.49 | $38.67 | 183,193 |
| 2018-04-12 | $43.83 | $44.01 | $43.74 | $43.74 | $38.89 | 97,772 |
| 2018-04-11 | $43.66 | $44.09 | $43.56 | $43.64 | $38.80 | 445,005 |
| 2018-04-10 | $43.96 | $44.00 | $43.53 | $43.79 | $38.93 | 554,305 |
| 2018-04-09 | $44.02 | $44.15 | $43.27 | $43.59 | $38.75 | 312,504 |
| 2018-04-06 | $43.93 | $44.16 | $43.66 | $43.97 | $39.09 | 505,269 |
| 2018-04-05 | $44.63 | $44.73 | $43.59 | $44.30 | $39.39 | 356,114 |
| 2018-04-04 | $43.96 | $44.73 | $43.77 | $44.46 | $39.53 | 463,684 |
| 2018-04-03 | $43.19 | $44.48 | $43.07 | $44.36 | $39.44 | 419,875 |
| 2018-04-02 | $43.86 | $44.44 | $42.80 | $43.12 | $38.34 | 245,512 |
| 2018-03-29 | $44.18 | $44.21 | $43.85 | $43.94 | $39.07 | 390,875 |
| 2018-03-28 | $43.82 | $44.27 | $43.59 | $43.96 | $39.08 | 494,641 |
| 2018-03-27 | $43.64 | $44.05 | $43.53 | $43.78 | $38.92 | 367,852 |
| 2018-03-26 | $43.44 | $43.84 | $43.31 | $43.67 | $38.83 | 334,179 |
| 2018-03-23 | $43.62 | $44.14 | $43.04 | $43.05 | $38.27 | 273,266 |
| 2018-03-22 | $44.34 | $44.82 | $43.60 | $43.73 | $38.88 | 807,571 |
| 2018-03-21 | $44.00 | $45.07 | $43.31 | $44.59 | $39.64 | 643,685 |
| 2018-03-20 | $42.71 | $44.61 | $42.27 | $43.94 | $39.07 | 3,006,561 |
| 2018-03-19 | $44.85 | $44.94 | $42.47 | $42.61 | $37.88 | 2,902,663 |
| 2018-03-16 | $40.31 | $40.81 | $40.20 | $40.72 | $36.20 | 236,170 |
| 2018-03-15 | $41.04 | $41.96 | $40.05 | $40.23 | $35.77 | 117,150 |
| 2018-03-14 | $41.57 | $41.67 | $40.92 | $41.08 | $36.52 | 84,652 |
| 2018-03-13 | $41.78 | $42.05 | $41.47 | $41.62 | $36.74 | 134,823 |
| 2018-03-12 | $40.99 | $41.68 | $40.43 | $41.58 | $36.70 | 144,905 |
| 2018-03-09 | $40.23 | $40.93 | $39.49 | $40.93 | $36.13 | 74,792 |
| 2018-03-08 | $40.00 | $40.21 | $39.54 | $40.09 | $35.38 | 88,527 |
| 2018-03-07 | $39.59 | $40.09 | $39.37 | $39.97 | $35.28 | 74,573 |
| 2018-03-06 | $40.16 | $40.16 | $39.54 | $39.82 | $35.15 | 80,367 |
| 2018-03-05 | $39.65 | $40.26 | $39.13 | $40.03 | $35.33 | 97,001 |
| 2018-03-02 | $38.72 | $39.79 | $38.72 | $39.71 | $35.05 | 216,185 |
| 2018-03-01 | $40.11 | $40.38 | $38.98 | $38.98 | $34.41 | 222,230 |
| 2018-02-28 | $40.97 | $41.14 | $40.13 | $40.13 | $35.42 | 96,165 |
| 2018-02-27 | $41.36 | $41.64 | $40.73 | $40.78 | $35.99 | 53,668 |
| 2018-02-26 | $41.33 | $41.76 | $41.07 | $41.45 | $36.59 | 73,440 |
| 2018-02-23 | $41.57 | $41.74 | $40.86 | $41.31 | $36.46 | 74,941 |
| 2018-02-22 | $41.16 | $41.45 | $40.84 | $41.35 | $36.50 | 89,383 |
| 2018-02-21 | $41.15 | $41.87 | $40.98 | $40.99 | $36.18 | 91,839 |
| 2018-02-20 | $41.48 | $41.51 | $40.78 | $41.10 | $36.28 | 91,442 |
| 2018-02-16 | $41.43 | $42.33 | $41.43 | $41.58 | $36.70 | 172,708 |
| 2018-02-15 | $41.98 | $42.13 | $41.20 | $41.50 | $36.63 | 89,896 |
| 2018-02-14 | $41.05 | $41.77 | $41.00 | $41.71 | $36.81 | 97,120 |
| 2018-02-13 | $40.57 | $41.29 | $40.39 | $41.19 | $36.36 | 131,110 |
| 2018-02-12 | $40.75 | $41.14 | $39.98 | $40.83 | $36.04 | 150,035 |
| 2018-02-09 | $41.94 | $41.98 | $40.47 | $40.66 | $35.89 | 211,069 |
| 2018-02-08 | $43.38 | $43.67 | $41.56 | $41.58 | $36.70 | 195,587 |
| 2018-02-07 | $42.35 | $43.69 | $42.31 | $43.33 | $38.24 | 324,214 |
| 2018-02-06 | $41.89 | $42.99 | $41.56 | $42.47 | $37.49 | 297,286 |
| 2018-02-05 | $44.40 | $44.70 | $42.55 | $42.62 | $37.62 | 203,588 |
| 2018-02-02 | $45.70 | $45.92 | $44.34 | $44.63 | $39.39 | 149,460 |
| 2018-02-01 | $44.38 | $45.71 | $44.21 | $45.64 | $40.28 | 161,741 |
| 2018-01-31 | $45.22 | $45.27 | $44.19 | $44.51 | $39.29 | 290,959 |
| 2018-01-30 | $45.62 | $45.98 | $45.00 | $45.17 | $39.87 | 161,440 |
| 2018-01-29 | $45.99 | $46.08 | $45.58 | $45.75 | $40.38 | 96,790 |
| 2018-01-26 | $46.12 | $46.43 | $45.41 | $45.95 | $40.56 | 177,019 |
| 2018-01-25 | $46.30 | $46.39 | $45.86 | $46.05 | $40.65 | 223,389 |
| 2018-01-24 | $46.76 | $46.85 | $46.03 | $46.11 | $40.70 | 170,362 |
| 2018-01-23 | $46.88 | $47.18 | $46.45 | $46.52 | $41.06 | 134,507 |
| 2018-01-22 | $47.29 | $47.37 | $46.84 | $46.93 | $41.42 | 262,100 |
| 2018-01-19 | $46.20 | $47.15 | $46.20 | $47.12 | $41.59 | 198,367 |
| 2018-01-18 | $46.18 | $46.79 | $45.77 | $46.38 | $40.94 | 195,597 |
| 2018-01-17 | $45.71 | $46.45 | $45.52 | $46.17 | $40.75 | 204,086 |
| 2018-01-16 | $46.12 | $46.23 | $45.50 | $45.70 | $40.34 | 143,802 |
| 2018-01-12 | $45.71 | $46.42 | $45.20 | $46.05 | $40.65 | 70,351 |
| 2018-01-11 | $45.17 | $46.12 | $45.15 | $45.54 | $40.20 | 156,219 |
| 2018-01-10 | $44.97 | $45.69 | $44.79 | $45.06 | $39.77 | 67,154 |
| 2018-01-09 | $44.77 | $45.98 | $44.58 | $45.07 | $39.78 | 136,840 |
| 2018-01-08 | $45.12 | $45.26 | $44.48 | $44.73 | $39.48 | 135,405 |
| 2018-01-05 | $45.08 | $45.50 | $44.61 | $45.13 | $39.83 | 115,834 |
| 2018-01-04 | $42.80 | $45.89 | $41.99 | $45.12 | $39.82 | 379,745 |
| 2018-01-03 | $42.69 | $42.81 | $42.07 | $42.75 | $37.73 | 171,892 |
| 2018-01-02 | $42.42 | $42.74 | $41.79 | $42.72 | $37.71 | 125,608 |
| 2017-12-29 | $42.56 | $42.84 | $42.11 | $42.30 | $37.34 | 64,120 |
| 2017-12-28 | $42.60 | $42.93 | $42.35 | $42.59 | $37.59 | 48,066 |
| 2017-12-27 | $43.16 | $43.16 | $42.32 | $42.60 | $37.60 | 88,341 |
| 2017-12-26 | $43.10 | $43.75 | $43.07 | $43.19 | $38.12 | 82,630 |
| 2017-12-22 | $42.30 | $43.25 | $42.17 | $43.11 | $38.05 | 98,322 |
| 2017-12-21 | $41.68 | $42.20 | $41.40 | $41.95 | $37.03 | 86,024 |
| 2017-12-20 | $42.02 | $42.13 | $41.33 | $41.63 | $36.74 | 148,441 |
| 2017-12-19 | $42.21 | $42.38 | $41.53 | $41.90 | $36.98 | 188,643 |
| 2017-12-18 | $42.04 | $42.35 | $41.60 | $42.05 | $37.11 | 173,670 |
| 2017-12-15 | $41.65 | $42.00 | $41.57 | $41.95 | $37.03 | 382,605 |
| 2017-12-14 | $41.41 | $41.75 | $41.07 | $41.64 | $36.75 | 135,309 |
| 2017-12-13 | $41.36 | $41.80 | $41.18 | $41.55 | $36.41 | 187,070 |
| 2017-12-12 | $41.44 | $41.75 | $41.06 | $41.31 | $36.20 | 123,929 |
| 2017-12-11 | $40.60 | $41.38 | $40.60 | $41.36 | $36.24 | 130,682 |
| 2017-12-08 | $40.52 | $40.88 | $39.97 | $40.64 | $35.61 | 83,024 |
| 2017-12-07 | $40.07 | $40.46 | $39.96 | $40.39 | $35.39 | 117,615 |
| 2017-12-06 | $40.20 | $40.68 | $39.96 | $40.19 | $35.22 | 82,331 |
| 2017-12-05 | $40.34 | $40.77 | $40.14 | $40.23 | $35.25 | 75,654 |
| 2017-12-04 | $40.43 | $41.02 | $40.02 | $40.37 | $35.38 | 92,703 |
| 2017-12-01 | $40.44 | $40.68 | $38.85 | $40.09 | $35.13 | 142,341 |
| 2017-11-30 | $41.07 | $41.07 | $39.95 | $40.33 | $35.34 | 153,039 |
| 2017-11-29 | $39.47 | $41.06 | $39.31 | $41.00 | $35.93 | 178,627 |
| 2017-11-28 | $39.02 | $39.58 | $38.85 | $39.46 | $34.58 | 66,042 |
| 2017-11-27 | $39.29 | $39.62 | $38.85 | $38.90 | $34.09 | 176,533 |
| 2017-11-24 | $39.19 | $39.38 | $38.91 | $39.30 | $34.44 | 44,733 |
| 2017-11-22 | $39.34 | $39.39 | $38.94 | $39.14 | $34.30 | 58,726 |
| 2017-11-21 | $39.29 | $39.78 | $39.01 | $39.39 | $34.52 | 98,988 |
| 2017-11-20 | $39.07 | $39.96 | $39.03 | $39.11 | $34.27 | 61,192 |
| 2017-11-17 | $38.86 | $39.23 | $38.64 | $39.11 | $34.27 | 101,472 |
| 2017-11-16 | $38.80 | $39.64 | $38.67 | $39.04 | $34.21 | 102,662 |
| 2017-11-15 | $38.47 | $39.32 | $38.47 | $38.65 | $33.87 | 191,281 |
| 2017-11-14 | $38.37 | $39.00 | $38.21 | $38.73 | $33.94 | 73,054 |
| 2017-11-13 | $39.20 | $39.58 | $38.49 | $38.52 | $33.76 | 144,529 |
| 2017-11-10 | $40.61 | $40.66 | $39.33 | $39.44 | $34.56 | 98,456 |
| 2017-11-09 | $40.40 | $40.94 | $40.16 | $40.56 | $35.54 | 210,582 |
| 2017-11-08 | $39.28 | $41.26 | $39.00 | $40.74 | $35.70 | 377,400 |
| 2017-11-07 | $39.06 | $39.42 | $38.35 | $38.62 | $33.84 | 168,850 |
| 2017-11-06 | $36.80 | $40.00 | $36.80 | $39.24 | $34.39 | 307,699 |
| 2017-11-03 | $38.22 | $38.62 | $37.79 | $38.14 | $33.42 | 93,854 |
| 2017-11-02 | $38.17 | $38.78 | $38.12 | $38.34 | $33.60 | 77,737 |
| 2017-11-01 | $37.97 | $38.28 | $37.74 | $38.13 | $33.41 | 139,189 |
| 2017-10-31 | $37.54 | $38.07 | $37.54 | $37.94 | $33.25 | 87,894 |
| 2017-10-30 | $38.10 | $38.39 | $37.27 | $37.50 | $32.86 | 202,203 |
| 2017-10-27 | $37.83 | $38.32 | $37.26 | $38.30 | $33.56 | 89,278 |
| 2017-10-26 | $37.27 | $38.01 | $37.17 | $37.82 | $33.14 | 77,660 |
| 2017-10-25 | $37.41 | $37.55 | $37.02 | $37.25 | $32.64 | 62,973 |
| 2017-10-24 | $37.52 | $37.90 | $37.28 | $37.42 | $32.79 | 58,592 |
| 2017-10-23 | $38.03 | $38.80 | $37.45 | $37.51 | $32.87 | 66,915 |
| 2017-10-20 | $37.26 | $37.71 | $37.05 | $37.55 | $32.91 | 187,335 |
| 2017-10-19 | $37.62 | $37.62 | $36.84 | $36.94 | $32.37 | 148,539 |
| 2017-10-18 | $37.99 | $37.99 | $37.36 | $37.65 | $32.99 | 148,135 |
| 2017-10-17 | $37.80 | $38.08 | $37.50 | $37.71 | $33.05 | 43,810 |
| 2017-10-16 | $37.78 | $38.36 | $37.57 | $37.93 | $33.24 | 85,793 |
| 2017-10-13 | $37.91 | $38.31 | $37.59 | $37.76 | $33.09 | 81,844 |
| 2017-10-12 | $38.06 | $38.46 | $37.80 | $37.85 | $33.17 | 140,314 |
| 2017-10-11 | $38.15 | $38.36 | $37.91 | $38.12 | $33.41 | 79,129 |
| 2017-10-10 | $38.00 | $38.23 | $37.85 | $38.18 | $33.46 | 88,946 |
| 2017-10-09 | $38.01 | $38.45 | $37.89 | $38.08 | $33.37 | 97,422 |
| 2017-10-06 | $38.19 | $38.39 | $37.57 | $38.01 | $33.31 | 95,609 |
| 2017-10-05 | $38.04 | $38.69 | $37.99 | $38.16 | $33.44 | 110,850 |
| 2017-10-04 | $38.36 | $38.43 | $37.89 | $38.01 | $33.31 | 107,510 |
| 2017-10-03 | $37.96 | $38.43 | $37.79 | $38.43 | $33.68 | 95,035 |
| 2017-10-02 | $37.67 | $38.10 | $37.27 | $38.07 | $33.36 | 142,089 |
| 2017-09-29 | $37.88 | $37.97 | $37.58 | $37.76 | $33.09 | 130,601 |
| 2017-09-28 | $37.53 | $37.99 | $37.05 | $37.97 | $33.27 | 104,335 |
| 2017-09-27 | $37.20 | $37.51 | $36.78 | $37.49 | $32.85 | 117,985 |
| 2017-09-26 | $35.86 | $37.06 | $35.79 | $36.97 | $32.40 | 112,553 |
| 2017-09-25 | $35.51 | $36.07 | $35.50 | $35.88 | $31.44 | 212,541 |
| 2017-09-22 | $35.71 | $35.84 | $35.35 | $35.60 | $31.20 | 142,144 |
| 2017-09-21 | $35.72 | $35.77 | $35.49 | $35.58 | $31.18 | 101,300 |
| 2017-09-20 | $35.98 | $36.17 | $35.68 | $35.71 | $31.29 | 141,617 |
| 2017-09-19 | $36.33 | $36.50 | $35.88 | $35.92 | $31.48 | 88,841 |
| 2017-09-18 | $36.58 | $36.72 | $36.14 | $36.33 | $31.84 | 93,527 |
| 2017-09-15 | $35.89 | $36.90 | $35.72 | $36.56 | $32.04 | 251,035 |
| 2017-09-14 | $36.15 | $36.16 | $35.85 | $35.99 | $31.54 | 87,355 |
| 2017-09-13 | $36.44 | $36.87 | $36.14 | $36.49 | $31.71 | 82,858 |
| 2017-09-12 | $36.49 | $36.76 | $36.25 | $36.59 | $31.80 | 78,337 |
| 2017-09-11 | $36.25 | $36.84 | $35.98 | $36.42 | $31.65 | 164,301 |
| 2017-09-08 | $35.13 | $36.41 | $34.99 | $35.93 | $31.23 | 167,658 |
| 2017-09-07 | $35.28 | $35.28 | $34.48 | $35.18 | $30.57 | 145,947 |
| 2017-09-06 | $35.48 | $35.88 | $35.27 | $35.29 | $30.67 | 70,498 |
| 2017-09-05 | $35.84 | $35.84 | $35.01 | $35.47 | $30.83 | 143,653 |
| 2017-09-01 | $36.12 | $36.36 | $35.67 | $35.89 | $31.19 | 75,411 |
| 2017-08-31 | $36.20 | $36.53 | $35.80 | $36.08 | $31.36 | 90,371 |
| 2017-08-30 | $35.72 | $36.40 | $35.64 | $36.01 | $31.30 | 94,177 |
| 2017-08-29 | $35.59 | $35.83 | $35.27 | $35.73 | $31.05 | 105,293 |
| 2017-08-28 | $36.18 | $36.20 | $35.57 | $35.85 | $31.16 | 126,204 |
| 2017-08-25 | $36.14 | $36.46 | $35.96 | $36.25 | $31.50 | 71,345 |
| 2017-08-24 | $36.35 | $36.46 | $35.95 | $36.04 | $31.32 | 74,539 |
| 2017-08-23 | $36.41 | $36.67 | $36.30 | $36.36 | $31.60 | 61,519 |
| 2017-08-22 | $36.56 | $36.72 | $36.23 | $36.69 | $31.89 | 104,602 |
| 2017-08-21 | $36.53 | $36.66 | $36.25 | $36.41 | $31.64 | 79,079 |
| 2017-08-18 | $36.63 | $36.70 | $36.35 | $36.54 | $31.76 | 139,636 |
| 2017-08-17 | $37.62 | $38.25 | $36.86 | $36.88 | $32.05 | 93,685 |
| 2017-08-16 | $37.52 | $37.97 | $37.44 | $37.71 | $32.77 | 86,288 |
| 2017-08-15 | $37.88 | $37.88 | $37.36 | $37.47 | $32.56 | 117,342 |
| 2017-08-14 | $37.84 | $38.30 | $37.70 | $37.80 | $32.85 | 141,499 |
| 2017-08-11 | $37.70 | $38.29 | $37.40 | $37.59 | $32.67 | 220,705 |
| 2017-08-10 | $38.42 | $39.13 | $37.90 | $37.96 | $32.99 | 358,877 |
| 2017-08-09 | $39.23 | $39.27 | $38.43 | $38.50 | $33.46 | 252,428 |
| 2017-08-08 | $39.75 | $39.95 | $39.26 | $39.31 | $34.16 | 92,491 |
| 2017-08-07 | $39.84 | $40.08 | $39.50 | $39.76 | $34.55 | 85,345 |
| 2017-08-04 | $39.00 | $40.01 | $39.00 | $39.84 | $34.62 | 168,550 |
| 2017-08-03 | $39.08 | $39.26 | $38.61 | $38.87 | $33.78 | 105,126 |
| 2017-08-02 | $38.53 | $39.19 | $38.29 | $39.07 | $33.95 | 142,986 |
| 2017-08-01 | $39.30 | $39.44 | $38.67 | $38.78 | $33.70 | 111,221 |
| 2017-07-31 | $39.70 | $39.70 | $38.76 | $39.30 | $34.15 | 138,654 |
| 2017-07-28 | $39.92 | $40.24 | $39.63 | $39.66 | $34.47 | 116,415 |
| 2017-07-27 | $39.81 | $40.19 | $39.42 | $39.91 | $34.68 | 153,420 |
| 2017-07-26 | $39.70 | $40.49 | $39.52 | $39.80 | $34.59 | 145,295 |
| 2017-07-25 | $39.93 | $39.93 | $39.13 | $39.81 | $34.60 | 157,784 |
| 2017-07-24 | $40.06 | $40.34 | $39.13 | $39.85 | $34.63 | 299,046 |
| 2017-07-21 | $41.68 | $41.68 | $38.98 | $40.07 | $34.82 | 460,752 |
| 2017-07-20 | $44.88 | $44.88 | $41.58 | $41.61 | $36.16 | 396,000 |
| 2017-07-19 | $46.11 | $46.49 | $45.75 | $46.35 | $40.28 | 90,140 |
| 2017-07-18 | $46.16 | $46.31 | $45.66 | $46.08 | $40.05 | 59,669 |
| 2017-07-17 | $46.06 | $46.25 | $45.76 | $46.22 | $40.17 | 51,873 |
| 2017-07-14 | $45.81 | $46.32 | $45.81 | $46.21 | $40.16 | 55,255 |
| 2017-07-13 | $45.95 | $46.31 | $45.75 | $46.05 | $40.02 | 103,603 |
| 2017-07-12 | $46.20 | $46.29 | $45.76 | $45.95 | $39.93 | 58,752 |
| 2017-07-11 | $45.73 | $46.13 | $45.25 | $45.83 | $39.83 | 90,314 |
| 2017-07-10 | $45.87 | $46.28 | $45.66 | $45.74 | $39.75 | 87,931 |
| 2017-07-07 | $45.41 | $46.13 | $45.25 | $46.04 | $40.01 | 161,167 |
| 2017-07-06 | $45.57 | $45.57 | $45.25 | $45.41 | $39.46 | 66,002 |
| 2017-07-05 | $46.22 | $46.22 | $45.33 | $45.58 | $39.61 | 44,421 |
| 2017-07-03 | $45.59 | $46.36 | $44.72 | $46.23 | $40.18 | 40,684 |
| 2017-06-30 | $45.73 | $45.73 | $45.09 | $45.38 | $39.44 | 85,073 |
| 2017-06-29 | $45.80 | $45.80 | $44.99 | $45.64 | $39.66 | 98,897 |
| 2017-06-28 | $45.42 | $45.70 | $45.33 | $45.59 | $39.62 | 58,253 |
| 2017-06-27 | $45.04 | $45.43 | $44.63 | $45.26 | $39.33 | 55,223 |
| 2017-06-26 | $45.60 | $45.64 | $45.12 | $45.18 | $39.26 | 70,603 |
| 2017-06-23 | $45.15 | $45.94 | $45.01 | $45.32 | $39.39 | 354,046 |
| 2017-06-22 | $44.62 | $45.38 | $44.62 | $44.99 | $39.10 | 47,792 |
| 2017-06-21 | $45.26 | $45.26 | $44.34 | $44.56 | $38.73 | 48,470 |
| 2017-06-20 | $44.87 | $45.42 | $44.61 | $45.05 | $39.15 | 67,119 |
| 2017-06-19 | $45.09 | $45.28 | $44.60 | $45.01 | $39.12 | 59,922 |
| 2017-06-16 | $44.91 | $45.27 | $44.61 | $45.08 | $39.18 | 127,725 |
| 2017-06-15 | $44.82 | $45.40 | $44.70 | $45.27 | $39.34 | 52,463 |
| 2017-06-14 | $44.75 | $45.22 | $44.54 | $45.20 | $39.28 | 84,946 |
| 2017-06-13 | $44.92 | $45.32 | $44.77 | $44.89 | $39.01 | 73,401 |
| 2017-06-12 | $45.54 | $45.85 | $44.84 | $45.04 | $38.88 | 60,344 |
| 2017-06-09 | $45.51 | $45.87 | $45.38 | $45.51 | $39.29 | 138,694 |
| 2017-06-08 | $44.80 | $45.60 | $44.53 | $45.21 | $39.03 | 51,093 |
| 2017-06-07 | $44.82 | $44.89 | $44.21 | $44.74 | $38.62 | 106,978 |
| 2017-06-06 | $44.63 | $44.95 | $44.20 | $44.65 | $38.55 | 61,970 |
| 2017-06-05 | $45.50 | $45.76 | $44.90 | $44.97 | $38.82 | 68,129 |
| 2017-06-02 | $45.20 | $45.84 | $45.20 | $45.46 | $39.25 | 94,118 |
| 2017-06-01 | $45.29 | $45.51 | $44.94 | $45.29 | $39.10 | 93,152 |
| 2017-05-31 | $44.64 | $45.32 | $44.26 | $45.24 | $39.06 | 124,070 |
| 2017-05-30 | $44.78 | $44.79 | $44.08 | $44.60 | $38.50 | 71,544 |
| 2017-05-26 | $44.69 | $45.15 | $44.44 | $44.85 | $38.72 | 64,468 |
| 2017-05-25 | $45.07 | $45.54 | $44.78 | $44.98 | $38.83 | 70,506 |
| 2017-05-24 | $45.31 | $45.72 | $44.73 | $45.00 | $38.85 | 74,231 |
| 2017-05-23 | $44.44 | $45.17 | $44.24 | $45.13 | $38.96 | 124,339 |
| 2017-05-22 | $43.84 | $44.50 | $43.84 | $44.35 | $38.29 | 67,695 |
| 2017-05-19 | $44.44 | $44.53 | $43.52 | $43.88 | $37.88 | 167,776 |
| 2017-05-18 | $44.21 | $44.83 | $44.19 | $44.47 | $38.39 | 88,293 |
| 2017-05-17 | $44.38 | $44.48 | $43.78 | $44.25 | $38.20 | 97,419 |
| 2017-05-16 | $44.66 | $44.97 | $44.40 | $44.88 | $38.75 | 109,682 |
| 2017-05-15 | $44.50 | $44.96 | $44.48 | $44.63 | $38.53 | 98,536 |
| 2017-05-12 | $44.48 | $44.79 | $44.17 | $44.42 | $38.35 | 131,636 |
| 2017-05-11 | $44.80 | $44.80 | $44.01 | $44.64 | $38.54 | 147,725 |
| 2017-05-10 | $44.59 | $44.90 | $44.37 | $44.78 | $38.66 | 70,248 |
| 2017-05-09 | $45.55 | $45.64 | $44.48 | $44.72 | $38.61 | 105,595 |
| 2017-05-08 | $45.83 | $45.83 | $45.03 | $45.38 | $39.18 | 78,868 |
| 2017-05-05 | $46.08 | $46.08 | $45.41 | $45.72 | $39.47 | 79,516 |
| 2017-05-04 | $46.40 | $46.83 | $45.60 | $46.04 | $39.75 | 92,169 |
| 2017-05-03 | $46.37 | $46.42 | $45.36 | $46.24 | $39.92 | 108,032 |
| 2017-05-02 | $47.37 | $47.48 | $46.28 | $46.47 | $40.12 | 119,799 |
| 2017-05-01 | $47.55 | $47.75 | $47.00 | $47.35 | $40.88 | 133,281 |
| 2017-04-28 | $47.86 | $47.86 | $47.40 | $47.44 | $40.96 | 155,594 |
| 2017-04-27 | $47.32 | $47.83 | $47.32 | $47.71 | $41.19 | 122,304 |
| 2017-04-26 | $47.00 | $48.03 | $47.00 | $47.37 | $40.89 | 188,242 |
| 2017-04-25 | $46.62 | $47.22 | $46.50 | $46.81 | $40.41 | 146,555 |
| 2017-04-24 | $46.07 | $46.34 | $45.80 | $46.34 | $40.01 | 125,932 |
| 2017-04-21 | $45.29 | $45.76 | $45.02 | $45.42 | $39.21 | 132,323 |
| 2017-04-20 | $45.15 | $46.45 | $45.01 | $45.57 | $39.34 | 209,880 |
| 2017-04-19 | $45.10 | $45.16 | $44.42 | $44.77 | $38.65 | 109,190 |
| 2017-04-18 | $45.19 | $45.19 | $44.24 | $44.94 | $38.80 | 91,558 |
| 2017-04-17 | $44.13 | $45.22 | $43.92 | $45.19 | $39.01 | 94,256 |
| 2017-04-13 | $44.41 | $45.02 | $44.04 | $44.14 | $38.11 | 162,014 |
| 2017-04-12 | $44.07 | $44.48 | $43.72 | $44.45 | $38.37 | 92,753 |
| 2017-04-11 | $44.00 | $44.75 | $43.76 | $44.15 | $38.11 | 157,839 |
| 2017-04-10 | $42.82 | $43.96 | $42.58 | $43.93 | $37.92 | 248,615 |
| 2017-04-07 | $42.76 | $43.39 | $42.12 | $42.95 | $37.08 | 100,871 |
| 2017-04-06 | $42.97 | $43.38 | $42.63 | $42.80 | $36.95 | 111,790 |
| 2017-04-05 | $43.52 | $43.82 | $42.83 | $42.96 | $37.09 | 72,349 |
| 2017-04-04 | $43.14 | $43.96 | $43.12 | $43.33 | $37.41 | 56,102 |
| 2017-04-03 | $44.15 | $44.54 | $43.08 | $43.18 | $37.28 | 100,155 |
| 2017-03-31 | $43.50 | $44.29 | $43.42 | $44.18 | $38.14 | 142,782 |
| 2017-03-30 | $43.64 | $43.85 | $43.17 | $43.67 | $37.70 | 102,278 |
| 2017-03-29 | $43.92 | $43.93 | $43.29 | $43.43 | $37.49 | 69,102 |
| 2017-03-28 | $43.63 | $43.97 | $43.28 | $43.96 | $37.95 | 76,861 |
| 2017-03-27 | $43.24 | $43.95 | $43.21 | $43.83 | $37.84 | 67,759 |
| 2017-03-24 | $43.60 | $43.97 | $43.58 | $43.78 | $37.80 | 107,766 |
| 2017-03-23 | $42.88 | $43.66 | $42.88 | $43.46 | $37.52 | 84,388 |
| 2017-03-22 | $43.04 | $43.70 | $42.60 | $43.02 | $37.14 | 86,217 |
| 2017-03-21 | $44.08 | $44.08 | $43.22 | $43.23 | $37.32 | 64,175 |
| 2017-03-20 | $44.28 | $44.36 | $43.78 | $43.84 | $37.85 | 56,955 |
| 2017-03-17 | $44.00 | $44.40 | $43.52 | $44.26 | $38.21 | 267,735 |
| 2017-03-16 | $43.75 | $44.04 | $43.56 | $43.97 | $37.96 | 160,220 |
| 2017-03-15 | $43.03 | $43.75 | $43.02 | $43.70 | $37.73 | 94,526 |
| 2017-03-14 | $42.42 | $43.28 | $42.09 | $43.01 | $37.13 | 182,310 |
| 2017-03-13 | $42.94 | $43.13 | $42.28 | $42.68 | $36.85 | 112,656 |
| 2017-03-10 | $43.00 | $43.65 | $42.81 | $43.20 | $37.03 | 91,258 |
| 2017-03-09 | $43.15 | $43.67 | $42.89 | $42.90 | $36.78 | 96,876 |
| 2017-03-08 | $44.00 | $44.00 | $43.23 | $43.24 | $37.07 | 95,186 |
| 2017-03-07 | $44.04 | $44.04 | $43.75 | $43.84 | $37.58 | 87,595 |
| 2017-03-06 | $44.08 | $44.08 | $43.71 | $43.90 | $37.63 | 125,975 |
| 2017-03-03 | $44.25 | $44.36 | $43.82 | $43.95 | $37.68 | 68,025 |
| 2017-03-02 | $44.68 | $44.69 | $44.13 | $44.31 | $37.99 | 76,569 |
| 2017-03-01 | $44.86 | $45.39 | $44.37 | $44.64 | $38.27 | 140,137 |
| 2017-02-28 | $44.50 | $44.74 | $44.28 | $44.41 | $38.07 | 130,884 |
| 2017-02-27 | $44.57 | $45.00 | $44.51 | $44.70 | $38.32 | 91,452 |
| 2017-02-24 | $44.96 | $45.49 | $44.63 | $44.82 | $38.42 | 92,521 |
| 2017-02-23 | $45.19 | $45.45 | $44.87 | $45.32 | $38.85 | 181,907 |
| 2017-02-22 | $44.59 | $45.24 | $44.35 | $45.22 | $38.77 | 183,721 |
| 2017-02-21 | $45.07 | $45.07 | $44.39 | $44.48 | $38.13 | 46,191 |
| 2017-02-17 | $44.90 | $45.05 | $44.41 | $45.01 | $38.59 | 142,090 |
| 2017-02-16 | $45.08 | $45.08 | $44.52 | $44.97 | $38.55 | 92,943 |
| 2017-02-15 | $44.92 | $45.38 | $44.37 | $44.93 | $38.52 | 104,226 |
| 2017-02-14 | $44.42 | $45.15 | $44.11 | $45.12 | $38.68 | 129,956 |
| 2017-02-13 | $44.44 | $45.41 | $44.44 | $44.62 | $38.25 | 115,041 |
| 2017-02-10 | $45.71 | $45.79 | $44.30 | $44.38 | $38.05 | 165,697 |
| 2017-02-09 | $46.00 | $46.48 | $44.91 | $45.67 | $39.15 | 257,466 |
| 2017-02-08 | $43.70 | $44.13 | $43.51 | $44.04 | $37.75 | 78,095 |
| 2017-02-07 | $43.86 | $44.17 | $43.83 | $43.87 | $37.61 | 60,470 |
| 2017-02-06 | $43.77 | $44.18 | $43.69 | $43.82 | $37.57 | 98,329 |
| 2017-02-03 | $43.45 | $44.02 | $43.10 | $43.98 | $37.70 | 119,135 |
| 2017-02-02 | $43.32 | $43.54 | $42.75 | $43.18 | $37.02 | 168,593 |
| 2017-02-01 | $43.78 | $44.08 | $43.21 | $43.22 | $37.05 | 130,110 |
| 2017-01-31 | $43.37 | $44.03 | $43.37 | $43.68 | $37.45 | 176,023 |
| 2017-01-30 | $43.01 | $43.68 | $42.68 | $43.60 | $37.38 | 213,545 |
| 2017-01-27 | $43.48 | $43.48 | $43.01 | $43.30 | $37.12 | 83,384 |
| 2017-01-26 | $43.46 | $43.57 | $43.15 | $43.48 | $37.27 | 75,829 |
| 2017-01-25 | $44.43 | $44.70 | $43.57 | $43.67 | $37.44 | 124,353 |
| 2017-01-24 | $43.97 | $44.68 | $43.70 | $44.42 | $38.08 | 122,225 |
| 2017-01-23 | $43.64 | $43.84 | $43.30 | $43.75 | $37.51 | 136,129 |
| 2017-01-20 | $43.19 | $43.62 | $43.19 | $43.57 | $37.35 | 193,971 |
| 2017-01-19 | $43.51 | $43.68 | $42.78 | $43.29 | $37.11 | 145,316 |
| 2017-01-18 | $43.55 | $43.60 | $43.06 | $43.47 | $37.27 | 186,932 |
| 2017-01-17 | $43.07 | $43.61 | $42.86 | $43.37 | $37.18 | 87,243 |
| 2017-01-13 | $43.71 | $44.21 | $43.37 | $43.39 | $37.20 | 97,277 |
| 2017-01-12 | $43.80 | $44.06 | $43.06 | $43.63 | $37.40 | 116,421 |
| 2017-01-11 | $44.24 | $44.54 | $43.98 | $44.02 | $37.74 | 94,516 |
| 2017-01-10 | $44.16 | $44.56 | $44.09 | $44.27 | $37.95 | 290,806 |
| 2017-01-09 | $44.25 | $44.60 | $43.68 | $43.98 | $37.70 | 198,092 |
| 2017-01-06 | $45.22 | $45.22 | $44.37 | $44.44 | $38.10 | 123,502 |
| 2017-01-05 | $45.95 | $46.00 | $44.95 | $45.01 | $38.59 | 104,416 |
| 2017-01-04 | $45.40 | $46.09 | $45.40 | $45.80 | $39.26 | 188,866 |
| 2017-01-03 | $46.50 | $46.50 | $45.17 | $45.31 | $38.84 | 314,491 |
| 2016-12-30 | $45.90 | $46.20 | $45.76 | $46.08 | $39.50 | 239,448 |
| 2016-12-29 | $45.40 | $46.32 | $45.30 | $45.98 | $39.42 | 169,763 |
| 2016-12-28 | $45.61 | $45.61 | $44.86 | $45.38 | $38.90 | 186,682 |
| 2016-12-27 | $44.84 | $45.67 | $44.73 | $45.60 | $39.09 | 173,471 |
| 2016-12-23 | $43.78 | $44.62 | $43.13 | $44.53 | $38.17 | 147,821 |
| 2016-12-22 | $43.62 | $43.79 | $43.23 | $43.78 | $37.53 | 100,470 |
| 2016-12-21 | $44.31 | $44.35 | $43.42 | $43.61 | $37.39 | 75,505 |
| 2016-12-20 | $43.17 | $44.21 | $42.86 | $44.19 | $37.88 | 123,206 |
| 2016-12-19 | $42.31 | $43.10 | $42.31 | $42.91 | $36.79 | 192,261 |
| 2016-12-16 | $42.26 | $42.67 | $41.83 | $42.23 | $36.20 | 457,898 |
| 2016-12-15 | $42.00 | $42.76 | $41.70 | $41.98 | $35.99 | 355,545 |
| 2016-12-14 | $42.16 | $42.90 | $42.00 | $42.12 | $36.11 | 136,981 |
| 2016-12-13 | $43.01 | $43.51 | $41.62 | $42.06 | $36.06 | 402,223 |
| 2016-12-12 | $44.56 | $45.41 | $44.29 | $44.36 | $37.76 | 146,218 |
| 2016-12-09 | $45.07 | $45.07 | $44.29 | $44.56 | $37.93 | 116,192 |
| 2016-12-08 | $44.02 | $44.94 | $43.64 | $44.94 | $38.25 | 147,440 |
| 2016-12-07 | $44.50 | $44.89 | $43.68 | $43.90 | $37.37 | 187,303 |
| 2016-12-06 | $43.71 | $44.50 | $43.46 | $44.44 | $37.83 | 240,999 |
| 2016-12-05 | $43.89 | $44.17 | $43.42 | $43.83 | $37.31 | 199,484 |
| 2016-12-02 | $44.93 | $45.26 | $43.85 | $44.06 | $37.50 | 259,337 |
| 2016-12-01 | $47.62 | $47.91 | $44.75 | $44.95 | $38.26 | 343,949 |
| 2016-11-30 | $47.78 | $48.17 | $47.35 | $47.44 | $40.38 | 247,985 |
| 2016-11-29 | $47.73 | $47.97 | $47.05 | $47.53 | $40.46 | 312,701 |
| 2016-11-28 | $47.06 | $47.69 | $46.80 | $47.58 | $40.50 | 141,439 |
| 2016-11-25 | $46.88 | $47.43 | $46.82 | $47.31 | $40.27 | 38,478 |
| 2016-11-23 | $46.72 | $47.13 | $46.56 | $46.88 | $39.90 | 139,313 |
| 2016-11-22 | $46.67 | $47.00 | $46.57 | $46.88 | $39.90 | 74,310 |
| 2016-11-21 | $46.61 | $46.87 | $45.82 | $46.64 | $39.70 | 150,945 |
| 2016-11-18 | $44.91 | $46.61 | $44.89 | $46.60 | $39.67 | 189,196 |
| 2016-11-17 | $44.60 | $45.10 | $44.38 | $44.94 | $38.25 | 269,146 |
| 2016-11-16 | $44.79 | $45.07 | $44.11 | $44.50 | $37.88 | 224,013 |
| 2016-11-15 | $45.14 | $45.14 | $44.45 | $44.79 | $38.13 | 405,185 |
| 2016-11-14 | $45.95 | $46.23 | $44.68 | $45.03 | $38.33 | 182,005 |
| 2016-11-11 | $45.52 | $46.20 | $45.42 | $45.71 | $38.91 | 191,922 |
| 2016-11-10 | $45.95 | $46.77 | $45.12 | $45.68 | $38.88 | 188,660 |
| 2016-11-09 | $44.75 | $45.59 | $44.05 | $45.37 | $38.62 | 159,516 |
| 2016-11-08 | $44.09 | $45.03 | $44.09 | $44.86 | $38.19 | 113,507 |
| 2016-11-07 | $43.34 | $44.28 | $43.34 | $44.15 | $37.58 | 109,229 |
| 2016-11-04 | $42.84 | $43.31 | $42.84 | $42.92 | $36.53 | 129,476 |
| 2016-11-03 | $43.57 | $43.57 | $42.87 | $42.92 | $36.53 | 89,254 |
| 2016-11-02 | $43.98 | $44.17 | $43.36 | $43.36 | $36.91 | 128,948 |
| 2016-11-01 | $44.84 | $44.99 | $43.81 | $43.90 | $37.37 | 230,850 |
| 2016-10-31 | $44.41 | $44.98 | $44.18 | $44.95 | $38.26 | 162,100 |
| 2016-10-28 | $44.97 | $45.35 | $44.29 | $44.40 | $37.79 | 112,444 |
| 2016-10-27 | $45.54 | $45.90 | $44.81 | $45.03 | $38.33 | 348,063 |
| 2016-10-26 | $46.65 | $46.84 | $45.12 | $45.18 | $38.46 | 173,204 |
| 2016-10-25 | $45.41 | $46.98 | $45.07 | $46.90 | $39.92 | 296,980 |
| 2016-10-24 | $44.80 | $45.52 | $44.79 | $45.35 | $38.60 | 423,869 |
| 2016-10-21 | $45.07 | $45.56 | $44.70 | $44.72 | $38.07 | 281,798 |
| 2016-10-20 | $46.00 | $46.00 | $44.67 | $45.64 | $38.85 | 255,021 |
| 2016-10-19 | $46.26 | $46.32 | $45.47 | $45.97 | $39.13 | 274,095 |
| 2016-10-18 | $47.07 | $47.11 | $45.50 | $46.34 | $39.44 | 419,651 |
| 2016-10-17 | $46.43 | $46.64 | $45.95 | $46.63 | $39.69 | 125,906 |
| 2016-10-14 | $45.90 | $46.54 | $45.90 | $46.36 | $39.46 | 132,813 |
| 2016-10-13 | $45.26 | $45.99 | $45.00 | $45.78 | $38.97 | 233,369 |
| 2016-10-12 | $44.13 | $45.99 | $43.93 | $45.42 | $38.66 | 325,093 |
| 2016-10-11 | $44.00 | $44.37 | $43.58 | $43.99 | $37.44 | 404,072 |
| 2016-10-10 | $43.96 | $44.30 | $43.55 | $44.13 | $37.56 | 218,822 |
| 2016-10-07 | $43.42 | $44.08 | $43.36 | $43.86 | $37.33 | 209,417 |
| 2016-10-06 | $43.82 | $44.16 | $43.13 | $43.36 | $36.91 | 145,510 |
| 2016-10-05 | $44.33 | $44.51 | $43.76 | $43.97 | $37.43 | 317,974 |
| 2016-10-04 | $44.38 | $44.38 | $43.50 | $44.07 | $37.51 | 183,945 |
| 2016-10-03 | $44.42 | $44.46 | $44.05 | $44.43 | $37.82 | 128,644 |
| 2016-09-30 | $44.80 | $45.08 | $44.36 | $44.45 | $37.84 | 213,407 |
| 2016-09-29 | $45.09 | $45.19 | $44.67 | $44.82 | $38.15 | 87,729 |
| 2016-09-28 | $44.80 | $45.60 | $44.73 | $45.23 | $38.50 | 275,442 |
| 2016-09-27 | $45.13 | $45.31 | $44.65 | $44.87 | $38.19 | 170,457 |
| 2016-09-26 | $46.00 | $46.01 | $45.02 | $45.05 | $38.35 | 144,934 |
| 2016-09-23 | $46.42 | $46.73 | $46.09 | $46.14 | $39.27 | 185,635 |
| 2016-09-22 | $46.57 | $46.82 | $46.31 | $46.35 | $39.45 | 268,085 |
| 2016-09-21 | $45.52 | $46.44 | $45.13 | $46.40 | $39.50 | 118,518 |
| 2016-09-20 | $45.46 | $45.74 | $45.14 | $45.25 | $38.52 | 79,813 |
| 2016-09-19 | $45.24 | $45.71 | $44.74 | $45.36 | $38.61 | 79,306 |
| 2016-09-16 | $45.52 | $45.63 | $45.12 | $45.17 | $38.45 | 121,860 |
| 2016-09-15 | $44.99 | $45.68 | $44.84 | $45.68 | $38.88 | 71,994 |
| 2016-09-14 | $45.04 | $45.35 | $44.79 | $44.86 | $38.19 | 48,261 |
| 2016-09-13 | $45.11 | $45.65 | $44.78 | $45.05 | $38.35 | 134,066 |
| 2016-09-12 | $45.43 | $45.89 | $45.23 | $45.54 | $38.51 | 134,791 |
| 2016-09-09 | $46.02 | $46.02 | $45.39 | $45.49 | $38.47 | 131,460 |
| 2016-09-08 | $46.17 | $46.91 | $45.91 | $46.21 | $39.07 | 66,115 |
| 2016-09-07 | $46.83 | $46.93 | $46.14 | $46.27 | $39.12 | 148,062 |
| 2016-09-06 | $46.87 | $46.87 | $46.16 | $46.71 | $39.50 | 120,908 |
| 2016-09-02 | $46.77 | $46.85 | $46.21 | $46.75 | $39.53 | 153,048 |
| 2016-09-01 | $45.82 | $46.80 | $45.43 | $46.52 | $39.34 | 274,015 |
| 2016-08-31 | $45.36 | $46.04 | $44.89 | $45.78 | $38.71 | 501,800 |
| 2016-08-30 | $46.98 | $47.24 | $46.81 | $46.89 | $39.65 | 73,516 |
| 2016-08-29 | $46.68 | $47.29 | $46.68 | $47.09 | $39.82 | 71,424 |
| 2016-08-26 | $46.12 | $46.88 | $46.12 | $46.84 | $39.61 | 110,665 |
| 2016-08-25 | $46.69 | $46.69 | $45.94 | $46.16 | $39.03 | 211,356 |
| 2016-08-24 | $46.19 | $46.54 | $46.18 | $46.42 | $39.25 | 106,378 |
| 2016-08-23 | $46.49 | $46.59 | $46.05 | $46.24 | $39.10 | 143,240 |
| 2016-08-22 | $45.77 | $46.35 | $45.41 | $46.13 | $39.01 | 157,842 |
| 2016-08-19 | $45.79 | $46.07 | $44.99 | $45.76 | $38.69 | 203,980 |
| 2016-08-18 | $45.67 | $46.14 | $45.67 | $46.11 | $38.99 | 269,349 |
| 2016-08-17 | $45.77 | $46.02 | $45.25 | $45.51 | $38.48 | 240,309 |
| 2016-08-16 | $47.16 | $47.22 | $45.89 | $45.99 | $38.89 | 191,442 |
| 2016-08-15 | $48.50 | $48.60 | $47.26 | $47.29 | $39.99 | 487,527 |
| 2016-08-12 | $46.67 | $46.74 | $46.27 | $46.40 | $39.23 | 110,015 |
| 2016-08-11 | $46.52 | $46.82 | $45.89 | $46.60 | $39.40 | 343,122 |
| 2016-08-10 | $44.98 | $46.42 | $44.42 | $46.42 | $39.25 | 513,485 |
| 2016-08-09 | $44.20 | $45.00 | $43.66 | $45.00 | $38.05 | 371,980 |
| 2016-08-08 | $44.79 | $45.00 | $44.23 | $44.30 | $37.46 | 178,724 |
| 2016-08-05 | $45.00 | $45.00 | $44.45 | $44.70 | $37.80 | 199,654 |
| 2016-08-04 | $44.41 | $44.73 | $44.23 | $44.73 | $37.82 | 215,896 |
| 2016-08-03 | $43.91 | $44.44 | $43.64 | $44.43 | $37.57 | 179,844 |
| 2016-08-02 | $43.50 | $43.92 | $43.10 | $43.80 | $37.04 | 318,530 |
| 2016-08-01 | $42.84 | $43.57 | $42.74 | $43.40 | $36.70 | 174,681 |
| 2016-07-29 | $43.85 | $43.85 | $42.78 | $42.81 | $36.20 | 121,953 |
| 2016-07-28 | $43.08 | $43.88 | $42.78 | $43.86 | $37.09 | 185,260 |
| 2016-07-27 | $42.85 | $43.37 | $42.77 | $43.23 | $36.55 | 133,073 |
| 2016-07-26 | $42.90 | $43.22 | $42.67 | $42.99 | $36.35 | 168,148 |
| 2016-07-25 | $43.41 | $43.44 | $42.87 | $43.00 | $36.36 | 111,370 |
| 2016-07-22 | $42.96 | $43.42 | $42.76 | $43.40 | $36.70 | 169,077 |
| 2016-07-21 | $42.75 | $42.89 | $41.06 | $42.89 | $36.27 | 304,313 |
| 2016-07-20 | $43.02 | $43.49 | $42.40 | $42.56 | $35.99 | 236,462 |
| 2016-07-19 | $43.27 | $43.46 | $42.60 | $42.94 | $36.31 | 312,099 |
| 2016-07-18 | $43.76 | $43.87 | $43.19 | $43.25 | $36.57 | 104,102 |
| 2016-07-15 | $43.57 | $43.57 | $43.02 | $43.49 | $36.77 | 90,980 |
| 2016-07-14 | $43.36 | $43.67 | $43.09 | $43.31 | $36.62 | 75,323 |
| 2016-07-13 | $43.82 | $44.07 | $43.03 | $43.26 | $36.58 | 121,862 |
| 2016-07-12 | $43.64 | $43.89 | $43.24 | $43.54 | $36.82 | 148,329 |
| 2016-07-11 | $44.08 | $44.43 | $43.41 | $43.46 | $36.75 | 127,423 |
| 2016-07-08 | $42.94 | $43.83 | $42.94 | $43.63 | $36.89 | 153,767 |
| 2016-07-07 | $42.83 | $42.93 | $42.31 | $42.79 | $36.18 | 199,521 |
| 2016-07-06 | $41.67 | $42.47 | $41.67 | $42.40 | $35.85 | 138,599 |
| 2016-07-05 | $41.36 | $42.38 | $41.36 | $42.10 | $35.60 | 107,246 |
| 2016-07-01 | $41.34 | $42.29 | $41.33 | $41.84 | $35.38 | 204,991 |
| 2016-06-30 | $40.74 | $41.71 | $40.74 | $41.41 | $35.02 | 156,041 |
| 2016-06-29 | $40.64 | $41.08 | $40.44 | $40.63 | $34.36 | 99,894 |
| 2016-06-28 | $39.69 | $40.46 | $39.58 | $40.11 | $33.92 | 148,376 |
| 2016-06-27 | $39.73 | $39.91 | $39.11 | $39.27 | $33.21 | 229,481 |
| 2016-06-24 | $40.44 | $41.21 | $39.79 | $39.93 | $33.76 | 310,591 |
| 2016-06-23 | $41.46 | $41.78 | $41.03 | $41.66 | $35.23 | 98,963 |
| 2016-06-22 | $40.44 | $41.30 | $40.44 | $41.16 | $34.80 | 123,929 |
| 2016-06-21 | $40.41 | $40.67 | $40.09 | $40.57 | $34.31 | 116,450 |
| 2016-06-20 | $40.05 | $40.83 | $40.05 | $40.41 | $34.17 | 127,702 |
| 2016-06-17 | $39.07 | $39.88 | $38.86 | $39.82 | $33.67 | 307,321 |
| 2016-06-16 | $38.70 | $39.00 | $38.52 | $38.97 | $32.95 | 168,573 |
| 2016-06-15 | $38.97 | $39.20 | $38.76 | $38.94 | $32.93 | 114,202 |
| 2016-06-14 | $38.00 | $39.10 | $37.74 | $38.98 | $32.96 | 250,306 |
| 2016-06-13 | $38.05 | $38.78 | $37.75 | $37.98 | $32.12 | 106,835 |
| 2016-06-10 | $37.74 | $38.54 | $37.65 | $38.48 | $32.54 | 117,066 |
| 2016-06-09 | $38.24 | $38.32 | $38.00 | $38.09 | $32.21 | 64,770 |
| 2016-06-08 | $38.26 | $38.76 | $38.23 | $38.47 | $32.28 | 74,175 |
| 2016-06-07 | $38.61 | $38.64 | $38.15 | $38.44 | $32.25 | 69,796 |
| 2016-06-06 | $37.72 | $38.60 | $37.63 | $38.45 | $32.26 | 124,926 |
| 2016-06-03 | $37.78 | $38.17 | $37.31 | $37.79 | $31.70 | 126,096 |
| 2016-06-02 | $37.66 | $37.97 | $37.06 | $37.96 | $31.85 | 101,923 |
| 2016-06-01 | $36.95 | $37.92 | $36.81 | $37.87 | $31.77 | 129,280 |
| 2016-05-31 | $37.32 | $37.32 | $36.77 | $37.22 | $31.23 | 79,771 |
| 2016-05-27 | $37.02 | $37.42 | $36.80 | $36.96 | $31.01 | 88,385 |
| 2016-05-26 | $37.57 | $37.86 | $37.07 | $37.09 | $31.12 | 70,982 |
| 2016-05-25 | $37.45 | $37.87 | $36.84 | $37.53 | $31.49 | 203,456 |
| 2016-05-24 | $36.76 | $37.57 | $36.76 | $37.32 | $31.31 | 204,297 |
| 2016-05-23 | $36.59 | $37.09 | $36.13 | $36.70 | $30.79 | 94,983 |
| 2016-05-20 | $36.32 | $36.97 | $35.96 | $36.70 | $30.79 | 82,052 |
| 2016-05-19 | $36.56 | $36.56 | $35.88 | $36.12 | $30.30 | 70,480 |
| 2016-05-18 | $35.90 | $37.06 | $35.89 | $36.74 | $30.82 | 114,707 |
| 2016-05-17 | $36.69 | $37.25 | $35.64 | $36.02 | $30.22 | 158,682 |
| 2016-05-16 | $36.26 | $36.39 | $35.91 | $36.15 | $30.33 | 78,677 |
| 2016-05-13 | $35.74 | $36.86 | $35.74 | $36.37 | $30.51 | 90,935 |
| 2016-05-12 | $36.17 | $36.55 | $35.79 | $36.47 | $30.60 | 122,016 |
| 2016-05-11 | $37.07 | $37.07 | $36.09 | $36.12 | $30.30 | 76,494 |
| 2016-05-10 | $36.65 | $37.15 | $36.09 | $37.00 | $31.04 | 170,520 |
| 2016-05-09 | $35.89 | $36.66 | $35.77 | $36.38 | $30.52 | 70,407 |
| 2016-05-06 | $35.25 | $36.04 | $34.41 | $36.04 | $30.24 | 218,051 |
| 2016-05-05 | $35.60 | $35.82 | $34.80 | $35.48 | $29.77 | 135,555 |
| 2016-05-04 | $35.04 | $35.62 | $34.31 | $35.38 | $29.68 | 124,968 |
| 2016-05-03 | $34.91 | $35.75 | $34.70 | $35.39 | $29.69 | 137,088 |
| 2016-05-02 | $35.01 | $35.75 | $34.87 | $35.10 | $29.45 | 114,876 |
| 2016-04-29 | $34.94 | $35.14 | $34.23 | $34.82 | $29.21 | 85,758 |
| 2016-04-28 | $34.94 | $35.32 | $34.82 | $34.95 | $29.32 | 119,393 |
| 2016-04-27 | $34.79 | $35.39 | $34.75 | $35.19 | $29.52 | 101,464 |
| 2016-04-26 | $34.96 | $35.08 | $34.64 | $34.79 | $29.19 | 145,311 |
| 2016-04-25 | $34.81 | $35.05 | $34.37 | $34.93 | $29.31 | 177,878 |
| 2016-04-22 | $35.11 | $35.42 | $34.09 | $34.94 | $29.31 | 205,395 |
| 2016-04-21 | $34.47 | $36.00 | $34.20 | $35.47 | $29.76 | 135,188 |
| 2016-04-20 | $34.15 | $34.47 | $33.89 | $34.28 | $28.76 | 134,540 |
| 2016-04-19 | $34.34 | $34.51 | $33.99 | $34.14 | $28.64 | 64,939 |
| 2016-04-18 | $33.98 | $34.36 | $33.65 | $34.35 | $28.82 | 49,717 |
| 2016-04-15 | $33.97 | $34.45 | $33.92 | $34.30 | $28.78 | 59,584 |
| 2016-04-14 | $33.89 | $34.29 | $33.88 | $34.13 | $28.63 | 60,177 |
| 2016-04-13 | $33.48 | $34.05 | $33.41 | $34.02 | $28.54 | 187,975 |
| 2016-04-12 | $33.52 | $33.90 | $33.33 | $33.38 | $28.00 | 91,414 |
| 2016-04-11 | $34.29 | $34.64 | $33.50 | $33.60 | $28.19 | 93,549 |
| 2016-04-08 | $34.51 | $34.89 | $33.97 | $34.22 | $28.71 | 58,380 |
| 2016-04-07 | $34.24 | $34.51 | $34.01 | $34.32 | $28.79 | 97,237 |
| 2016-04-06 | $34.59 | $34.93 | $34.14 | $34.40 | $28.86 | 127,746 |
| 2016-04-05 | $35.22 | $35.38 | $34.72 | $34.74 | $29.15 | 101,604 |
| 2016-04-04 | $36.41 | $36.86 | $35.34 | $35.39 | $29.69 | 135,173 |
| 2016-04-01 | $36.10 | $36.50 | $35.56 | $36.49 | $30.61 | 173,402 |
| 2016-03-31 | $35.85 | $36.42 | $35.47 | $36.28 | $30.44 | 144,313 |
| 2016-03-30 | $35.00 | $36.00 | $34.86 | $35.98 | $30.19 | 158,108 |
| 2016-03-29 | $34.58 | $34.95 | $33.97 | $34.94 | $29.31 | 194,360 |
| 2016-03-28 | $33.72 | $34.78 | $33.72 | $34.60 | $29.03 | 200,677 |
| 2016-03-24 | $32.97 | $33.68 | $32.70 | $33.66 | $28.24 | 141,702 |
| 2016-03-23 | $33.13 | $33.26 | $32.68 | $33.03 | $27.71 | 86,170 |
| 2016-03-22 | $33.62 | $33.62 | $32.91 | $33.12 | $27.79 | 88,174 |
| 2016-03-21 | $33.63 | $33.81 | $32.92 | $33.68 | $28.26 | 111,037 |
| 2016-03-18 | $33.18 | $33.71 | $32.84 | $33.67 | $28.25 | 347,546 |
| 2016-03-17 | $32.19 | $33.17 | $32.11 | $32.99 | $27.68 | 80,069 |
| 2016-03-16 | $32.03 | $32.37 | $31.83 | $32.13 | $26.96 | 112,282 |
| 2016-03-15 | $32.17 | $32.37 | $31.85 | $32.05 | $26.89 | 81,209 |
| 2016-03-14 | $32.77 | $32.98 | $32.09 | $32.33 | $27.12 | 120,117 |
| 2016-03-11 | $32.62 | $32.97 | $32.59 | $32.94 | $27.64 | 69,293 |
| 2016-03-10 | $32.79 | $33.07 | $32.13 | $32.29 | $27.09 | 81,638 |
| 2016-03-09 | $32.29 | $32.64 | $31.76 | $32.57 | $27.33 | 183,560 |
| 2016-03-08 | $33.12 | $33.56 | $32.60 | $32.60 | $27.10 | 129,203 |
| 2016-03-07 | $33.18 | $33.33 | $32.85 | $33.14 | $27.55 | 139,083 |
| 2016-03-04 | $33.45 | $33.62 | $33.01 | $33.19 | $27.59 | 108,403 |
| 2016-03-03 | $33.49 | $33.63 | $33.16 | $33.28 | $27.67 | 116,039 |
| 2016-03-02 | $34.04 | $34.04 | $33.44 | $33.49 | $27.84 | 117,191 |
| 2016-03-01 | $33.92 | $34.32 | $33.86 | $34.02 | $28.28 | 142,658 |
| 2016-02-29 | $34.39 | $34.94 | $33.65 | $33.75 | $28.06 | 113,353 |
| 2016-02-26 | $34.86 | $34.88 | $34.29 | $34.39 | $28.59 | 69,604 |
| 2016-02-25 | $34.50 | $34.88 | $34.34 | $34.69 | $28.84 | 124,705 |
| 2016-02-24 | $33.83 | $34.58 | $33.83 | $34.46 | $28.65 | 122,993 |
| 2016-02-23 | $34.46 | $34.65 | $34.10 | $34.10 | $28.35 | 112,623 |
| 2016-02-22 | $34.75 | $34.89 | $34.25 | $34.53 | $28.71 | 169,790 |
| 2016-02-19 | $34.60 | $34.80 | $34.16 | $34.47 | $28.66 | 103,675 |
| 2016-02-18 | $34.73 | $35.18 | $34.11 | $34.65 | $28.80 | 199,237 |
| 2016-02-17 | $34.77 | $35.28 | $34.51 | $34.71 | $28.85 | 195,549 |
| 2016-02-16 | $34.61 | $35.15 | $34.08 | $34.55 | $28.72 | 213,185 |
| 2016-02-12 | $33.11 | $34.38 | $33.10 | $34.23 | $28.46 | 159,800 |
| 2016-02-11 | $32.51 | $33.83 | $30.34 | $33.02 | $27.45 | 164,687 |
| 2016-02-10 | $33.32 | $34.31 | $32.95 | $32.99 | $27.42 | 129,644 |
| 2016-02-09 | $32.73 | $33.52 | $32.73 | $33.21 | $27.61 | 87,774 |
| 2016-02-08 | $33.03 | $33.32 | $32.74 | $32.99 | $27.42 | 223,764 |
| 2016-02-05 | $34.12 | $34.25 | $33.16 | $33.39 | $27.76 | 90,788 |
| 2016-02-04 | $34.39 | $34.58 | $33.80 | $34.16 | $28.40 | 147,746 |
| 2016-02-03 | $35.61 | $35.61 | $34.20 | $34.41 | $28.61 | 158,195 |
| 2016-02-02 | $35.01 | $35.43 | $34.67 | $35.29 | $29.34 | 84,071 |
| 2016-02-01 | $35.26 | $35.68 | $34.43 | $35.26 | $29.31 | 118,968 |
| 2016-01-29 | $34.40 | $35.51 | $34.26 | $35.46 | $29.48 | 190,605 |
| 2016-01-28 | $34.53 | $34.71 | $33.84 | $34.23 | $28.46 | 108,905 |
| 2016-01-27 | $32.78 | $34.91 | $32.77 | $34.35 | $28.56 | 241,110 |
| 2016-01-26 | $32.31 | $32.98 | $32.02 | $32.82 | $27.28 | 109,668 |
| 2016-01-25 | $32.58 | $32.77 | $32.07 | $32.15 | $26.73 | 124,066 |
| 2016-01-22 | $32.49 | $32.96 | $32.12 | $32.66 | $27.15 | 104,854 |
| 2016-01-21 | $32.50 | $32.80 | $32.03 | $32.15 | $26.73 | 115,197 |
| 2016-01-20 | $32.41 | $32.94 | $31.53 | $32.49 | $27.01 | 86,602 |
| 2016-01-19 | $33.18 | $33.48 | $32.21 | $32.85 | $27.31 | 104,439 |
| 2016-01-15 | $32.78 | $33.40 | $31.86 | $32.99 | $27.42 | 92,974 |
| 2016-01-14 | $33.08 | $34.17 | $33.08 | $33.65 | $27.97 | 74,692 |
| 2016-01-13 | $35.25 | $35.25 | $33.02 | $33.15 | $27.56 | 143,406 |
| 2016-01-12 | $35.23 | $35.52 | $34.66 | $35.15 | $29.22 | 140,187 |
| 2016-01-11 | $34.21 | $35.31 | $34.15 | $34.92 | $29.03 | 85,992 |
| 2016-01-08 | $35.33 | $35.66 | $34.08 | $34.14 | $28.38 | 140,151 |
| 2016-01-07 | $35.79 | $36.11 | $35.15 | $35.18 | $29.25 | 95,854 |
| 2016-01-06 | $36.14 | $36.50 | $36.11 | $36.35 | $30.22 | 93,550 |
| 2016-01-05 | $36.67 | $36.99 | $36.08 | $36.58 | $30.41 | 107,286 |
| 2016-01-04 | $36.81 | $36.81 | $35.82 | $36.61 | $30.43 | 148,425 |
| 2015-12-31 | $37.51 | $38.03 | $37.15 | $37.33 | $31.03 | 87,513 |
| 2015-12-30 | $38.19 | $38.44 | $37.67 | $37.75 | $31.38 | 50,557 |
| 2015-12-29 | $37.75 | $38.52 | $37.75 | $38.19 | $31.75 | 59,329 |
| 2015-12-28 | $37.80 | $38.26 | $37.66 | $38.01 | $31.60 | 61,487 |
| 2015-12-24 | $37.60 | $38.39 | $37.60 | $38.07 | $31.65 | 24,015 |
| 2015-12-23 | $37.86 | $37.86 | $37.43 | $37.55 | $31.22 | 40,882 |
| 2015-12-22 | $37.26 | $37.84 | $36.27 | $37.57 | $31.23 | 74,783 |
| 2015-12-21 | $36.96 | $37.23 | $36.68 | $37.17 | $30.90 | 93,693 |
| 2015-12-18 | $36.92 | $37.13 | $36.32 | $36.62 | $30.44 | 216,174 |
| 2015-12-17 | $38.12 | $38.34 | $36.95 | $36.95 | $30.72 | 118,675 |
| 2015-12-16 | $38.28 | $38.71 | $37.47 | $38.15 | $31.71 | 95,327 |
| 2015-12-15 | $38.25 | $38.61 | $37.71 | $38.18 | $31.74 | 80,720 |
| 2015-12-14 | $38.70 | $39.04 | $38.01 | $38.18 | $31.74 | 124,388 |
| 2015-12-11 | $38.81 | $39.23 | $38.43 | $38.61 | $32.10 | 222,452 |
| 2015-12-10 | $40.60 | $40.64 | $39.28 | $39.41 | $32.76 | 149,534 |
| 2015-12-09 | $41.44 | $41.66 | $40.53 | $40.55 | $33.71 | 81,432 |
| 2015-12-08 | $41.84 | $42.01 | $41.19 | $41.74 | $34.44 | 71,942 |
| 2015-12-07 | $42.31 | $42.43 | $41.68 | $41.95 | $34.62 | 78,567 |
| 2015-12-04 | $41.98 | $42.81 | $41.98 | $42.39 | $34.98 | 100,349 |
| 2015-12-03 | $43.35 | $43.57 | $41.82 | $41.99 | $34.65 | 71,188 |
| 2015-12-02 | $43.58 | $43.87 | $42.97 | $43.35 | $35.77 | 56,205 |
| 2015-12-01 | $43.50 | $43.75 | $43.29 | $43.52 | $35.91 | 55,455 |
| 2015-11-30 | $43.58 | $43.67 | $43.24 | $43.34 | $35.76 | 78,477 |
| 2015-11-27 | $43.13 | $43.50 | $42.94 | $43.19 | $35.64 | 42,810 |
| 2015-11-25 | $43.33 | $43.50 | $42.98 | $43.24 | $35.68 | 62,047 |
| 2015-11-24 | $43.24 | $43.43 | $42.77 | $43.20 | $35.65 | 50,435 |
| 2015-11-23 | $42.46 | $44.01 | $42.46 | $43.22 | $35.67 | 133,540 |
| 2015-11-20 | $42.34 | $42.67 | $41.85 | $42.47 | $35.05 | 118,435 |
| 2015-11-19 | $42.70 | $42.83 | $41.85 | $41.97 | $34.63 | 136,927 |
| 2015-11-18 | $41.70 | $42.81 | $41.42 | $42.64 | $35.19 | 126,698 |
| 2015-11-17 | $40.78 | $42.76 | $40.78 | $41.57 | $34.30 | 192,342 |
| 2015-11-16 | $40.53 | $40.58 | $40.19 | $40.38 | $33.32 | 65,451 |
| 2015-11-13 | $40.39 | $40.86 | $40.10 | $40.60 | $33.50 | 56,800 |
| 2015-11-12 | $41.36 | $41.36 | $40.30 | $40.61 | $33.51 | 55,877 |
| 2015-11-11 | $41.61 | $42.19 | $41.52 | $41.55 | $34.29 | 28,253 |
| 2015-11-10 | $40.83 | $41.58 | $40.83 | $41.49 | $34.24 | 62,147 |
| 2015-11-09 | $41.63 | $41.65 | $40.81 | $41.04 | $33.87 | 149,822 |
| 2015-11-06 | $41.38 | $41.91 | $41.38 | $41.63 | $34.35 | 74,452 |
| 2015-11-05 | $40.90 | $41.64 | $40.90 | $41.57 | $34.30 | 45,098 |
| 2015-11-04 | $41.03 | $41.62 | $40.62 | $40.88 | $33.73 | 90,487 |
| 2015-11-03 | $41.17 | $41.50 | $40.77 | $41.18 | $33.98 | 158,299 |
| 2015-11-02 | $40.14 | $41.66 | $40.05 | $41.36 | $34.13 | 154,009 |
| 2015-10-30 | $41.11 | $41.11 | $40.06 | $40.17 | $33.15 | 69,836 |
| 2015-10-29 | $41.00 | $41.37 | $40.67 | $41.00 | $33.83 | 69,306 |
| 2015-10-28 | $40.62 | $41.45 | $40.52 | $41.28 | $34.06 | 114,812 |
| 2015-10-27 | $40.59 | $41.10 | $40.23 | $40.64 | $33.54 | 93,908 |
| 2015-10-26 | $41.24 | $41.32 | $40.01 | $40.54 | $33.45 | 113,426 |
| 2015-10-23 | $42.30 | $42.30 | $41.05 | $41.47 | $34.22 | 133,964 |
| 2015-10-22 | $41.77 | $42.95 | $40.50 | $41.31 | $34.09 | 152,217 |
| 2015-10-21 | $42.44 | $42.62 | $41.43 | $41.49 | $34.24 | 132,857 |
| 2015-10-20 | $42.47 | $42.75 | $42.16 | $42.26 | $34.87 | 52,995 |
| 2015-10-19 | $42.16 | $42.69 | $42.16 | $42.48 | $35.05 | 78,056 |
| 2015-10-16 | $42.71 | $42.97 | $42.11 | $42.48 | $35.05 | 143,511 |
| 2015-10-15 | $41.68 | $42.53 | $41.55 | $42.50 | $35.07 | 75,457 |
| 2015-10-14 | $42.02 | $42.46 | $41.44 | $41.49 | $34.24 | 83,936 |
| 2015-10-13 | $42.58 | $42.74 | $42.05 | $42.12 | $34.76 | 101,147 |
| 2015-10-12 | $42.69 | $43.02 | $42.33 | $42.72 | $35.25 | 189,084 |
| 2015-10-09 | $42.52 | $42.90 | $42.18 | $42.47 | $35.05 | 230,162 |
| 2015-10-08 | $41.09 | $42.43 | $40.80 | $42.38 | $34.97 | 127,277 |
| 2015-10-07 | $40.47 | $41.04 | $40.47 | $40.85 | $33.71 | 219,386 |
| 2015-10-06 | $41.45 | $41.45 | $40.27 | $40.33 | $33.28 | 67,288 |
| 2015-10-05 | $40.79 | $41.71 | $40.79 | $41.51 | $34.25 | 132,079 |
| 2015-10-02 | $40.58 | $40.93 | $39.94 | $40.40 | $33.34 | 93,489 |
| 2015-10-01 | $41.07 | $41.07 | $39.57 | $40.82 | $33.68 | 100,886 |
| 2015-09-30 | $39.86 | $41.17 | $39.83 | $40.91 | $33.76 | 172,068 |
| 2015-09-29 | $39.42 | $39.95 | $39.21 | $39.67 | $32.74 | 181,315 |
| 2015-09-28 | $39.41 | $39.77 | $39.11 | $39.29 | $32.42 | 113,536 |
| 2015-09-25 | $40.12 | $40.41 | $39.13 | $39.46 | $32.56 | 98,223 |
| 2015-09-24 | $38.84 | $39.92 | $38.84 | $39.69 | $32.75 | 70,321 |
| 2015-09-23 | $38.78 | $39.25 | $38.65 | $39.14 | $32.30 | 58,717 |
| 2015-09-22 | $39.19 | $39.27 | $38.28 | $38.75 | $31.98 | 57,378 |
| 2015-09-21 | $39.25 | $39.61 | $39.11 | $39.46 | $32.56 | 117,814 |
| 2015-09-18 | $38.47 | $39.15 | $38.47 | $39.02 | $32.20 | 122,772 |
| 2015-09-17 | $38.80 | $39.48 | $38.76 | $38.98 | $32.17 | 114,707 |
| 2015-09-16 | $38.78 | $39.06 | $38.45 | $38.73 | $31.96 | 63,594 |
| 2015-09-15 | $38.58 | $38.78 | $38.45 | $38.70 | $31.94 | 37,414 |
| 2015-09-14 | $38.69 | $38.78 | $38.37 | $38.45 | $31.73 | 33,049 |
| 2015-09-11 | $38.15 | $38.74 | $38.15 | $38.66 | $31.90 | 36,283 |
| 2015-09-10 | $38.47 | $38.72 | $38.23 | $38.42 | $31.70 | 36,440 |
| 2015-09-09 | $38.95 | $39.47 | $38.40 | $38.52 | $31.79 | 78,508 |
| 2015-09-08 | $38.25 | $39.15 | $38.14 | $39.01 | $31.98 | 106,517 |
Stewart Information Services Corp (STC) News Headlines
Recent Stewart Information Services Corp (STC) News
Similar Companies to Stewart Information Services Corp (STC) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |