Sunoco LP (SUN) Exchange: NYSE
Data as of Aug. 26, 2025
$51.80 ($-0.11) -0.21%
Sunoco LP - Daily Information
Click for more stock information on Sunoco LP.| Daily Information | Data |
|---|---|
| Date | Aug. 26, 2025 |
| Open | $51.57 |
| Previous Close | $51.80 |
| High | $52.38 |
| Low | $51.57 |
| Adjusted Open | $51.57 |
| Previous Adjusted Close | $51.80 |
| Adjusted High | $52.38 |
| Adjusted Low | $51.57 |
About Sunoco LP (SUN)
Sunoco LP (NYSE: SUN) is a master limited partnership that operates convenience stores, fuel stations, and sometimes truck stops. The company is based in Dallas, Texas and was established in 2012. SunocoLP distributes fuel to more than 7,900 convenience stores, independent dealers, commercial customers, and its own retail locations, as well as distributes gasoline and diesel fuel to its leased locations. Through its main operating subsidiaries, the partnership supplied gas and diesel fuel primarily to its convenience stores, leased locations, and distributors. Sunoco's primary source of revenue is from its retailing segment, which includes fuel and merchandise. The company has expanded its operations to nearly 1,340 convenience stores and nearly 900 fuel outlets. Sunoco's fuel distribution network consists of approximately 1,700 distribution outlets in 33 states. Sunoco LP has also implemented many corporate social responsibility initiatives, such as renewable energy programs, reducing carbon emissions, and more. The company currently has over 2,500 employees and has successfully grown since its establishment in 2012.
Invest in Sunoco LP (SUN)
Historical Stock Data for Sunoco LP (SUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | $51.57 | $52.38 | $51.57 | $51.80 | $51.80 | 181,505 |
| 2025-08-22 | $51.60 | $52.22 | $51.50 | $51.91 | $51.91 | 236,387 |
| 2025-08-21 | $52.22 | $52.47 | $51.72 | $51.88 | $51.88 | 302,583 |
| 2025-08-20 | $51.81 | $52.40 | $51.51 | $52.09 | $52.09 | 231,846 |
| 2025-08-19 | $53.01 | $53.15 | $51.63 | $51.81 | $51.81 | 816,216 |
| 2025-08-18 | $52.26 | $53.24 | $52.14 | $53.22 | $53.22 | 465,921 |
| 2025-08-15 | $52.40 | $52.80 | $51.85 | $52.43 | $52.43 | 429,822 |
| 2025-08-14 | $52.11 | $52.46 | $51.64 | $52.27 | $52.27 | 417,368 |
| 2025-08-13 | $51.40 | $52.46 | $51.23 | $52.38 | $52.38 | 342,013 |
| 2025-08-12 | $51.00 | $51.43 | $50.45 | $51.43 | $51.43 | 481,473 |
| 2025-08-11 | $52.12 | $52.12 | $50.60 | $50.60 | $50.60 | 544,605 |
| 2025-08-08 | $51.88 | $52.67 | $51.51 | $52.13 | $52.13 | 673,722 |
| 2025-08-07 | $52.80 | $53.33 | $52.14 | $52.31 | $51.41 | 363,898 |
| 2025-08-06 | $53.24 | $54.53 | $52.54 | $52.88 | $51.97 | 418,339 |
| 2025-08-05 | $54.20 | $54.65 | $53.50 | $53.50 | $52.58 | 290,358 |
| 2025-08-04 | $53.74 | $54.54 | $53.72 | $54.23 | $53.30 | 216,635 |
| 2025-08-01 | $55.13 | $55.30 | $53.41 | $53.67 | $52.75 | 347,856 |
| 2025-07-31 | $54.76 | $55.63 | $54.09 | $55.31 | $54.36 | 254,490 |
| 2025-07-30 | $54.85 | $54.95 | $54.37 | $54.74 | $53.80 | 128,068 |
| 2025-07-29 | $53.73 | $55.12 | $53.68 | $55.09 | $54.15 | 349,059 |
| 2025-07-28 | $53.44 | $53.98 | $53.25 | $53.57 | $52.65 | 439,874 |
| 2025-07-25 | $53.62 | $53.62 | $52.81 | $53.51 | $53.51 | 132,639 |
| 2025-07-24 | $52.60 | $53.60 | $52.11 | $53.48 | $53.48 | 373,240 |
| 2025-07-23 | $52.86 | $53.11 | $52.50 | $52.57 | $52.57 | 372,919 |
| 2025-07-22 | $52.20 | $52.82 | $52.08 | $52.72 | $52.72 | 421,332 |
| 2025-07-21 | $53.34 | $53.35 | $52.15 | $52.48 | $52.48 | 384,377 |
| 2025-07-18 | $52.04 | $53.37 | $52.04 | $53.34 | $53.34 | 499,039 |
| 2025-07-17 | $51.90 | $52.30 | $51.56 | $52.00 | $52.00 | 485,507 |
| 2025-07-16 | $53.00 | $53.09 | $51.86 | $51.96 | $51.96 | 418,868 |
| 2025-07-15 | $52.97 | $53.52 | $52.50 | $53.08 | $53.08 | 262,074 |
| 2025-07-14 | $53.01 | $53.63 | $52.80 | $53.62 | $53.62 | 409,029 |
| 2025-07-11 | $52.58 | $53.53 | $52.38 | $53.53 | $53.53 | 377,327 |
| 2025-07-10 | $53.17 | $53.19 | $52.34 | $52.73 | $52.73 | 352,999 |
| 2025-07-09 | $52.80 | $53.11 | $52.40 | $53.07 | $53.07 | 320,149 |
| 2025-07-08 | $53.01 | $53.61 | $52.50 | $52.70 | $52.70 | 397,377 |
| 2025-07-07 | $54.63 | $54.78 | $53.09 | $53.32 | $53.32 | 338,628 |
| 2025-07-03 | $54.00 | $55.03 | $54.00 | $55.03 | $55.03 | 251,974 |
| 2025-07-02 | $53.47 | $54.50 | $53.08 | $54.45 | $54.45 | 278,219 |
| 2025-07-01 | $53.80 | $53.80 | $52.75 | $53.07 | $53.07 | 190,211 |
| 2025-06-30 | $53.98 | $54.40 | $53.52 | $53.59 | $53.59 | 410,542 |
| 2025-06-27 | $53.32 | $54.35 | $53.29 | $54.31 | $54.31 | 523,908 |
| 2025-06-26 | $51.56 | $53.30 | $51.55 | $53.22 | $53.22 | 447,307 |
| 2025-06-25 | $52.44 | $52.99 | $51.45 | $51.45 | $51.45 | 399,214 |
| 2025-06-24 | $53.10 | $53.70 | $52.67 | $52.80 | $52.80 | 302,450 |
| 2025-06-23 | $53.54 | $53.99 | $52.56 | $53.18 | $53.18 | 245,412 |
| 2025-06-20 | $53.12 | $53.71 | $52.83 | $53.51 | $53.51 | 469,321 |
| 2025-06-18 | $52.69 | $53.48 | $51.95 | $53.21 | $53.21 | 429,637 |
| 2025-06-17 | $53.09 | $53.28 | $52.19 | $52.45 | $52.45 | 694,667 |
| 2025-06-16 | $53.50 | $53.99 | $52.39 | $52.94 | $52.94 | 321,990 |
| 2025-06-13 | $54.43 | $54.44 | $53.05 | $53.22 | $53.22 | 750,238 |
| 2025-06-12 | $53.62 | $54.06 | $53.13 | $54.06 | $54.06 | 262,625 |
| 2025-06-11 | $53.47 | $53.78 | $52.62 | $53.51 | $53.51 | 454,909 |
| 2025-06-10 | $52.55 | $53.36 | $52.55 | $53.27 | $53.27 | 319,651 |
| 2025-06-09 | $53.97 | $54.41 | $52.32 | $52.45 | $52.45 | 634,091 |
| 2025-06-06 | $54.12 | $54.62 | $53.74 | $53.81 | $53.81 | 357,968 |
| 2025-06-05 | $53.50 | $54.20 | $53.00 | $53.93 | $53.93 | 504,114 |
| 2025-06-04 | $53.95 | $54.31 | $53.02 | $53.25 | $53.25 | 725,914 |
| 2025-06-03 | $53.51 | $54.58 | $53.20 | $54.36 | $54.36 | 335,130 |
| 2025-06-02 | $54.10 | $54.75 | $53.24 | $53.65 | $53.65 | 295,438 |
| 2025-05-30 | $55.00 | $55.12 | $53.75 | $53.94 | $53.94 | 482,518 |
| 2025-05-29 | $55.11 | $56.07 | $54.63 | $55.13 | $55.13 | 355,325 |
| 2025-05-28 | $56.16 | $56.16 | $55.10 | $55.21 | $55.21 | 188,224 |
| 2025-05-27 | $55.80 | $56.22 | $55.19 | $56.16 | $56.16 | 304,401 |
| 2025-05-23 | $54.89 | $55.52 | $54.82 | $55.19 | $55.19 | 220,034 |
| 2025-05-22 | $55.03 | $55.54 | $54.58 | $54.90 | $54.90 | 246,979 |
| 2025-05-21 | $55.51 | $56.22 | $55.00 | $55.19 | $55.19 | 353,170 |
| 2025-05-20 | $57.31 | $57.31 | $55.60 | $55.98 | $55.98 | 446,611 |
| 2025-05-19 | $56.39 | $57.05 | $55.83 | $57.05 | $57.05 | 206,408 |
| 2025-05-16 | $56.70 | $57.61 | $56.00 | $56.39 | $56.39 | 303,737 |
| 2025-05-15 | $56.97 | $57.71 | $56.54 | $57.33 | $57.33 | 261,147 |
| 2025-05-14 | $57.01 | $57.53 | $56.35 | $57.05 | $57.05 | 375,624 |
| 2025-05-13 | $55.33 | $57.50 | $55.21 | $57.46 | $57.46 | 382,233 |
| 2025-05-12 | $55.93 | $56.49 | $55.30 | $55.53 | $55.53 | 402,610 |
| 2025-05-09 | $55.50 | $55.79 | $54.38 | $55.32 | $55.32 | 542,282 |
| 2025-05-08 | $55.88 | $57.00 | $55.58 | $56.50 | $55.60 | 767,309 |
| 2025-05-07 | $54.10 | $56.55 | $53.28 | $56.55 | $55.65 | 640,990 |
| 2025-05-06 | $54.47 | $55.34 | $52.75 | $53.74 | $52.88 | 746,347 |
| 2025-05-05 | $56.51 | $57.08 | $53.50 | $54.57 | $53.70 | 2,009,702 |
| 2025-05-02 | $57.68 | $57.94 | $57.16 | $57.94 | $57.01 | 260,163 |
| 2025-05-01 | $57.87 | $58.50 | $57.00 | $57.03 | $56.12 | 205,138 |
| 2025-04-30 | $58.90 | $59.42 | $57.45 | $58.15 | $57.22 | 254,836 |
| 2025-04-29 | $58.70 | $59.88 | $58.63 | $59.12 | $58.18 | 298,553 |
| 2025-04-28 | $58.50 | $59.37 | $58.50 | $58.73 | $58.73 | 205,694 |
| 2025-04-25 | $58.27 | $59.08 | $58.02 | $58.92 | $58.92 | 110,893 |
| 2025-04-24 | $58.76 | $59.64 | $58.37 | $58.77 | $58.77 | 183,090 |
| 2025-04-23 | $59.00 | $59.25 | $58.03 | $59.17 | $59.17 | 224,029 |
| 2025-04-22 | $57.43 | $58.56 | $56.99 | $58.56 | $58.56 | 374,095 |
| 2025-04-21 | $56.87 | $56.87 | $55.60 | $56.76 | $56.76 | 384,143 |
| 2025-04-17 | $56.92 | $58.05 | $56.53 | $57.22 | $57.22 | 230,142 |
| 2025-04-16 | $56.20 | $57.34 | $55.93 | $56.76 | $56.76 | 233,019 |
| 2025-04-15 | $55.00 | $56.79 | $55.00 | $56.37 | $56.37 | 295,078 |
| 2025-04-14 | $54.41 | $55.33 | $53.80 | $54.88 | $54.88 | 362,242 |
| 2025-04-11 | $52.03 | $53.96 | $51.10 | $53.87 | $53.87 | 343,268 |
| 2025-04-10 | $52.03 | $53.07 | $50.00 | $52.03 | $52.03 | 475,330 |
| 2025-04-09 | $49.35 | $53.71 | $48.41 | $52.92 | $52.92 | 682,631 |
| 2025-04-08 | $53.88 | $54.21 | $49.69 | $50.38 | $50.38 | 501,258 |
| 2025-04-07 | $50.00 | $53.08 | $48.00 | $52.04 | $52.04 | 1,217,189 |
| 2025-04-04 | $55.57 | $55.75 | $51.69 | $52.84 | $52.84 | 669,153 |
| 2025-04-03 | $58.08 | $58.24 | $56.65 | $57.00 | $57.00 | 366,484 |
| 2025-04-02 | $58.71 | $59.23 | $58.30 | $59.13 | $59.13 | 131,397 |
| 2025-04-01 | $58.06 | $58.79 | $57.37 | $58.78 | $58.78 | 116,998 |
| 2025-03-31 | $59.08 | $59.20 | $57.67 | $58.06 | $58.06 | 184,894 |
| 2025-03-28 | $58.50 | $59.21 | $58.01 | $59.20 | $59.20 | 259,702 |
| 2025-03-27 | $57.64 | $58.60 | $57.41 | $58.60 | $58.60 | 311,815 |
| 2025-03-26 | $56.91 | $57.96 | $56.91 | $57.87 | $57.87 | 209,856 |
| 2025-03-25 | $56.91 | $57.80 | $56.34 | $57.39 | $57.39 | 274,112 |
| 2025-03-24 | $56.73 | $57.59 | $56.22 | $57.00 | $57.00 | 351,157 |
| 2025-03-21 | $57.97 | $58.11 | $56.66 | $56.74 | $56.74 | 948,594 |
| 2025-03-20 | $58.52 | $58.76 | $57.58 | $57.86 | $57.86 | 269,665 |
| 2025-03-19 | $58.62 | $59.20 | $57.94 | $58.52 | $58.52 | 321,516 |
| 2025-03-18 | $58.75 | $59.25 | $58.05 | $58.45 | $58.45 | 186,599 |
| 2025-03-17 | $57.56 | $59.30 | $57.56 | $58.67 | $58.67 | 254,019 |
| 2025-03-14 | $57.79 | $58.39 | $57.58 | $57.86 | $57.86 | 398,427 |
| 2025-03-13 | $57.33 | $58.27 | $57.33 | $57.43 | $57.43 | 401,400 |
| 2025-03-12 | $58.25 | $58.25 | $57.60 | $57.63 | $57.63 | 275,437 |
| 2025-03-11 | $58.43 | $58.91 | $57.51 | $58.24 | $58.24 | 491,491 |
| 2025-03-10 | $56.67 | $58.85 | $56.49 | $58.06 | $58.06 | 417,868 |
| 2025-03-07 | $57.10 | $57.80 | $56.01 | $56.81 | $56.81 | 401,025 |
| 2025-03-06 | $56.91 | $57.65 | $56.08 | $56.90 | $56.90 | 331,043 |
| 2025-03-05 | $57.94 | $57.94 | $55.60 | $57.41 | $57.41 | 500,670 |
| 2025-03-04 | $58.43 | $58.43 | $56.61 | $57.86 | $57.86 | 664,231 |
| 2025-03-03 | $58.67 | $59.13 | $58.38 | $58.70 | $58.70 | 373,554 |
| 2025-02-28 | $57.82 | $58.91 | $57.79 | $58.81 | $58.81 | 391,656 |
| 2025-02-27 | $57.92 | $58.25 | $56.93 | $58.04 | $58.04 | 394,767 |
| 2025-02-26 | $57.49 | $57.95 | $57.11 | $57.69 | $57.69 | 364,206 |
| 2025-02-25 | $57.51 | $58.06 | $56.58 | $57.71 | $57.71 | 348,377 |
| 2025-02-24 | $58.17 | $58.20 | $57.10 | $57.69 | $57.69 | 419,677 |
| 2025-02-21 | $58.04 | $58.26 | $57.45 | $57.95 | $57.95 | 537,886 |
| 2025-02-20 | $57.85 | $58.15 | $56.90 | $57.90 | $57.90 | 328,199 |
| 2025-02-19 | $58.55 | $58.98 | $57.87 | $58.30 | $58.30 | 496,437 |
| 2025-02-18 | $56.74 | $58.70 | $56.74 | $57.98 | $57.98 | 462,983 |
| 2025-02-14 | $57.50 | $58.57 | $57.06 | $57.08 | $57.08 | 413,741 |
| 2025-02-13 | $56.00 | $57.93 | $55.67 | $57.35 | $57.35 | 310,528 |
| 2025-02-12 | $57.12 | $57.12 | $55.66 | $56.39 | $56.39 | 360,709 |
| 2025-02-11 | $55.22 | $57.45 | $54.65 | $57.33 | $57.33 | 764,759 |
| 2025-02-10 | $56.48 | $57.60 | $56.38 | $56.66 | $56.66 | 692,052 |
| 2025-02-07 | $57.02 | $57.14 | $55.79 | $56.43 | $56.43 | 449,911 |
| 2025-02-06 | $59.43 | $59.45 | $57.78 | $57.88 | $56.98 | 611,433 |
| 2025-02-05 | $59.27 | $59.67 | $58.56 | $59.25 | $58.33 | 497,067 |
| 2025-02-04 | $57.80 | $59.62 | $57.15 | $59.15 | $58.24 | 795,277 |
| 2025-02-03 | $55.94 | $58.04 | $55.94 | $57.69 | $56.80 | 639,067 |
| 2025-01-31 | $57.26 | $57.59 | $56.23 | $56.33 | $56.33 | 844,112 |
| 2025-01-30 | $57.25 | $58.00 | $55.35 | $58.00 | $58.00 | 3,138,697 |
| 2025-01-29 | $56.01 | $57.22 | $56.01 | $56.70 | $56.70 | 580,944 |
| 2025-01-28 | $55.99 | $56.31 | $55.33 | $56.16 | $56.16 | 669,398 |
| 2025-01-27 | $56.20 | $56.49 | $55.00 | $55.82 | $55.82 | 605,238 |
| 2025-01-24 | $55.75 | $56.59 | $55.75 | $55.81 | $55.81 | 450,276 |
| 2025-01-23 | $55.60 | $56.35 | $55.18 | $55.75 | $55.75 | 675,440 |
| 2025-01-22 | $54.86 | $55.62 | $54.54 | $55.14 | $55.14 | 477,170 |
| 2025-01-21 | $54.59 | $55.76 | $54.40 | $54.73 | $54.73 | 470,944 |
| 2025-01-17 | $54.01 | $55.10 | $54.01 | $54.59 | $54.59 | 288,624 |
| 2025-01-16 | $53.50 | $54.95 | $53.44 | $54.71 | $54.71 | 283,035 |
| 2025-01-15 | $53.54 | $54.16 | $53.03 | $53.39 | $53.39 | 403,267 |
| 2025-01-14 | $51.81 | $53.67 | $51.80 | $53.00 | $53.00 | 406,809 |
| 2025-01-13 | $51.49 | $52.84 | $51.13 | $51.76 | $51.76 | 521,907 |
| 2025-01-10 | $52.50 | $52.52 | $51.08 | $51.29 | $51.29 | 419,231 |
| 2025-01-08 | $51.89 | $52.46 | $51.19 | $52.46 | $52.46 | 254,497 |
| 2025-01-07 | $52.40 | $52.74 | $51.27 | $51.76 | $51.76 | 247,800 |
| 2025-01-06 | $51.89 | $52.75 | $51.89 | $52.30 | $52.30 | 222,309 |
| 2025-01-03 | $52.00 | $52.40 | $51.55 | $51.85 | $51.85 | 362,028 |
| 2025-01-02 | $51.37 | $52.05 | $51.37 | $51.77 | $51.77 | 375,580 |
| 2024-12-31 | $50.79 | $51.75 | $50.79 | $51.44 | $51.44 | 198,276 |
| 2024-12-30 | $51.20 | $51.65 | $50.61 | $50.93 | $50.93 | 303,657 |
| 2024-12-27 | $51.08 | $51.47 | $50.74 | $51.44 | $51.44 | 315,301 |
| 2024-12-26 | $51.68 | $52.01 | $50.51 | $51.08 | $51.08 | 485,202 |
| 2024-12-24 | $51.50 | $52.24 | $51.18 | $51.99 | $51.99 | 312,300 |
| 2024-12-23 | $50.06 | $51.74 | $49.62 | $51.48 | $51.48 | 657,589 |
| 2024-12-20 | $51.06 | $51.42 | $50.65 | $51.08 | $51.08 | 993,795 |
| 2024-12-19 | $51.00 | $51.50 | $50.11 | $51.07 | $51.07 | 781,477 |
| 2024-12-18 | $52.02 | $52.47 | $50.52 | $50.86 | $50.86 | 760,442 |
| 2024-12-17 | $52.89 | $52.99 | $51.53 | $51.97 | $51.97 | 773,928 |
| 2024-12-16 | $53.04 | $53.94 | $52.75 | $53.02 | $53.02 | 273,328 |
| 2024-12-13 | $53.68 | $54.24 | $53.22 | $53.36 | $53.36 | 288,919 |
| 2024-12-12 | $53.70 | $53.90 | $53.31 | $53.68 | $53.68 | 258,783 |
| 2024-12-11 | $53.51 | $54.17 | $53.30 | $53.53 | $53.53 | 362,106 |
| 2024-12-10 | $54.63 | $54.80 | $53.34 | $53.41 | $53.41 | 335,197 |
| 2024-12-09 | $54.01 | $55.89 | $54.01 | $54.16 | $54.16 | 421,272 |
| 2024-12-06 | $55.19 | $55.27 | $54.04 | $54.14 | $54.14 | 367,987 |
| 2024-12-05 | $54.70 | $55.88 | $54.69 | $55.27 | $55.27 | 272,875 |
| 2024-12-04 | $56.74 | $56.74 | $54.40 | $54.74 | $54.74 | 420,605 |
| 2024-12-03 | $56.34 | $56.99 | $56.10 | $56.82 | $56.82 | 301,326 |
| 2024-12-02 | $56.07 | $57.49 | $55.66 | $56.69 | $56.69 | 524,223 |
| 2024-11-29 | $54.73 | $57.01 | $54.68 | $56.46 | $56.46 | 408,411 |
| 2024-11-27 | $54.27 | $55.18 | $54.07 | $54.63 | $54.63 | 330,737 |
| 2024-11-26 | $54.39 | $54.40 | $53.48 | $54.19 | $54.19 | 258,215 |
| 2024-11-25 | $54.31 | $54.61 | $53.48 | $54.37 | $54.37 | 277,418 |
| 2024-11-22 | $53.69 | $54.45 | $53.60 | $54.33 | $54.33 | 438,899 |
| 2024-11-21 | $53.34 | $54.19 | $53.24 | $54.02 | $54.02 | 286,224 |
| 2024-11-20 | $53.76 | $54.08 | $53.01 | $53.43 | $53.43 | 430,821 |
| 2024-11-19 | $53.80 | $54.49 | $53.37 | $53.82 | $53.82 | 421,269 |
| 2024-11-18 | $52.00 | $54.10 | $51.95 | $53.88 | $53.88 | 660,002 |
| 2024-11-15 | $51.70 | $52.64 | $51.60 | $52.16 | $52.16 | 330,121 |
| 2024-11-14 | $51.41 | $51.71 | $51.20 | $51.62 | $51.62 | 199,725 |
| 2024-11-13 | $51.53 | $52.10 | $51.25 | $51.47 | $51.47 | 183,295 |
| 2024-11-12 | $51.42 | $52.08 | $51.18 | $51.67 | $51.67 | 378,250 |
| 2024-11-11 | $52.17 | $52.34 | $51.21 | $51.49 | $51.49 | 395,962 |
| 2024-11-08 | $51.99 | $53.30 | $51.87 | $52.58 | $52.58 | 422,295 |
| 2024-11-07 | $54.03 | $54.53 | $53.32 | $53.36 | $52.49 | 469,643 |
| 2024-11-06 | $52.74 | $54.98 | $52.50 | $54.36 | $54.36 | 970,961 |
| 2024-11-05 | $51.46 | $53.30 | $51.46 | $53.26 | $53.26 | 609,132 |
| 2024-11-04 | $51.16 | $51.99 | $51.16 | $51.42 | $51.42 | 420,140 |
| 2024-11-01 | $51.40 | $52.11 | $50.79 | $50.91 | $50.91 | 381,674 |
| 2024-10-31 | $51.00 | $51.44 | $50.70 | $50.80 | $50.80 | 250,293 |
| 2024-10-30 | $51.99 | $52.00 | $50.78 | $50.98 | $50.98 | 377,118 |
| 2024-10-29 | $51.84 | $51.98 | $50.52 | $51.66 | $51.66 | 547,782 |
| 2024-10-28 | $51.94 | $52.30 | $51.61 | $51.84 | $51.84 | 285,304 |
| 2024-10-25 | $52.50 | $52.50 | $51.53 | $52.21 | $52.21 | 309,223 |
| 2024-10-24 | $51.62 | $52.30 | $51.41 | $52.25 | $52.25 | 175,572 |
| 2024-10-23 | $51.50 | $51.88 | $51.26 | $51.70 | $51.70 | 236,501 |
| 2024-10-22 | $51.35 | $52.16 | $51.25 | $51.71 | $51.71 | 247,865 |
| 2024-10-21 | $52.26 | $52.26 | $51.13 | $51.14 | $51.14 | 784,011 |
| 2024-10-18 | $51.81 | $52.67 | $51.74 | $52.09 | $52.09 | 362,092 |
| 2024-10-17 | $52.94 | $53.07 | $51.71 | $51.87 | $51.87 | 396,964 |
| 2024-10-16 | $52.75 | $53.46 | $52.50 | $52.70 | $52.70 | 371,127 |
| 2024-10-15 | $53.02 | $53.67 | $52.40 | $52.45 | $52.45 | 362,146 |
| 2024-10-14 | $53.50 | $54.18 | $53.13 | $53.71 | $53.71 | 600,289 |
| 2024-10-11 | $53.89 | $54.00 | $53.29 | $53.76 | $53.76 | 266,690 |
| 2024-10-10 | $53.28 | $54.03 | $52.84 | $53.94 | $53.94 | 251,376 |
| 2024-10-09 | $51.77 | $53.35 | $51.67 | $53.12 | $53.12 | 273,575 |
| 2024-10-08 | $52.96 | $52.96 | $51.83 | $52.13 | $52.13 | 344,045 |
| 2024-10-07 | $53.25 | $53.85 | $52.73 | $53.15 | $53.15 | 260,510 |
| 2024-10-04 | $53.23 | $53.65 | $52.96 | $53.42 | $53.42 | 175,145 |
| 2024-10-03 | $53.52 | $53.82 | $52.87 | $53.08 | $53.08 | 225,786 |
| 2024-10-02 | $54.04 | $54.09 | $52.61 | $53.21 | $53.21 | 155,131 |
| 2024-10-01 | $53.39 | $54.09 | $53.10 | $53.77 | $53.77 | 301,435 |
| 2024-09-30 | $52.85 | $53.93 | $52.70 | $53.68 | $53.68 | 271,396 |
| 2024-09-27 | $52.84 | $53.34 | $52.50 | $53.13 | $53.13 | 261,406 |
| 2024-09-26 | $53.00 | $53.73 | $52.81 | $53.09 | $53.09 | 151,639 |
| 2024-09-25 | $53.92 | $54.04 | $52.84 | $53.37 | $53.37 | 258,695 |
| 2024-09-24 | $54.25 | $54.67 | $53.74 | $53.77 | $53.77 | 174,904 |
| 2024-09-23 | $52.45 | $54.44 | $52.45 | $54.11 | $54.11 | 318,184 |
| 2024-09-20 | $53.01 | $53.45 | $52.60 | $52.70 | $52.70 | 549,678 |
| 2024-09-19 | $54.34 | $54.53 | $52.91 | $53.51 | $53.51 | 301,614 |
| 2024-09-18 | $54.20 | $54.70 | $53.75 | $53.96 | $53.96 | 174,480 |
| 2024-09-17 | $54.54 | $55.08 | $53.73 | $54.23 | $54.23 | 282,328 |
| 2024-09-16 | $53.82 | $54.59 | $53.50 | $54.59 | $54.59 | 347,439 |
| 2024-09-13 | $53.45 | $54.09 | $53.08 | $53.50 | $53.50 | 258,237 |
| 2024-09-12 | $52.45 | $53.83 | $52.35 | $53.31 | $53.31 | 191,288 |
| 2024-09-11 | $52.62 | $53.08 | $52.06 | $52.08 | $52.08 | 197,598 |
| 2024-09-10 | $52.32 | $53.06 | $51.72 | $52.71 | $52.71 | 369,214 |
| 2024-09-09 | $52.02 | $53.23 | $52.02 | $52.27 | $52.27 | 284,364 |
| 2024-09-06 | $52.56 | $53.03 | $51.69 | $51.87 | $51.87 | 356,293 |
| 2024-09-05 | $52.35 | $53.29 | $52.34 | $52.47 | $52.47 | 228,071 |
| 2024-09-04 | $53.15 | $53.74 | $52.50 | $52.52 | $52.52 | 276,028 |
| 2024-09-03 | $54.01 | $54.01 | $52.73 | $53.11 | $53.11 | 371,315 |
| 2024-08-30 | $54.61 | $55.15 | $53.79 | $54.17 | $54.17 | 389,945 |
| 2024-08-29 | $52.89 | $55.14 | $52.81 | $54.82 | $54.82 | 460,704 |
| 2024-08-28 | $53.61 | $53.73 | $52.75 | $53.04 | $53.04 | 612,152 |
| 2024-08-27 | $53.99 | $54.48 | $53.65 | $53.77 | $53.77 | 435,980 |
| 2024-08-26 | $54.06 | $54.76 | $53.84 | $54.03 | $54.03 | 391,405 |
| 2024-08-23 | $54.10 | $54.50 | $53.21 | $54.38 | $54.38 | 278,783 |
| 2024-08-22 | $53.50 | $54.27 | $53.28 | $53.65 | $53.65 | 399,003 |
| 2024-08-21 | $52.55 | $54.00 | $52.55 | $53.24 | $53.24 | 354,073 |
| 2024-08-20 | $53.25 | $53.43 | $52.17 | $52.58 | $52.58 | 512,424 |
| 2024-08-19 | $54.18 | $54.47 | $53.12 | $53.34 | $53.34 | 626,409 |
| 2024-08-16 | $52.22 | $53.86 | $52.00 | $53.86 | $53.86 | 705,626 |
| 2024-08-15 | $50.55 | $52.46 | $50.50 | $52.10 | $52.10 | 671,547 |
| 2024-08-14 | $50.75 | $50.90 | $49.68 | $50.45 | $50.45 | 800,358 |
| 2024-08-13 | $50.21 | $50.56 | $49.86 | $50.26 | $50.26 | 1,198,111 |
| 2024-08-12 | $51.20 | $51.57 | $50.11 | $50.23 | $50.23 | 759,957 |
| 2024-08-09 | $51.85 | $52.02 | $50.50 | $50.79 | $50.79 | 965,274 |
| 2024-08-08 | $53.82 | $54.23 | $52.32 | $52.90 | $52.00 | 2,871,908 |
| 2024-08-07 | $55.57 | $56.39 | $53.40 | $53.73 | $52.82 | 1,134,352 |
| 2024-08-06 | $53.50 | $54.29 | $53.20 | $53.60 | $52.69 | 602,036 |
| 2024-08-05 | $52.30 | $53.64 | $51.75 | $52.95 | $52.05 | 627,716 |
| 2024-08-02 | $54.26 | $54.54 | $52.89 | $53.87 | $52.96 | 730,071 |
| 2024-08-01 | $54.77 | $55.52 | $54.29 | $55.22 | $54.28 | 513,771 |
| 2024-07-31 | $55.49 | $55.49 | $54.58 | $54.92 | $53.99 | 348,315 |
| 2024-07-30 | $54.60 | $55.23 | $54.13 | $55.13 | $54.20 | 314,874 |
| 2024-07-29 | $55.07 | $55.14 | $54.10 | $54.64 | $53.71 | 244,038 |
| 2024-07-26 | $55.15 | $55.54 | $54.52 | $54.83 | $53.90 | 421,323 |
| 2024-07-25 | $55.03 | $55.80 | $54.24 | $54.51 | $53.59 | 402,917 |
| 2024-07-24 | $56.65 | $57.23 | $55.05 | $55.11 | $54.18 | 519,577 |
| 2024-07-23 | $57.45 | $57.47 | $56.66 | $56.87 | $55.91 | 331,975 |
| 2024-07-22 | $57.41 | $58.09 | $56.75 | $57.31 | $56.34 | 366,753 |
| 2024-07-19 | $58.13 | $58.92 | $57.52 | $57.73 | $57.73 | 279,267 |
| 2024-07-18 | $58.21 | $58.61 | $57.66 | $57.90 | $57.90 | 265,915 |
| 2024-07-17 | $58.75 | $59.15 | $58.23 | $58.42 | $58.42 | 613,837 |
| 2024-07-16 | $57.72 | $58.55 | $57.34 | $58.53 | $58.53 | 454,171 |
| 2024-07-15 | $57.15 | $57.94 | $57.00 | $57.84 | $57.84 | 535,519 |
| 2024-07-12 | $56.71 | $57.15 | $56.13 | $57.15 | $57.15 | 424,873 |
| 2024-07-11 | $56.65 | $57.00 | $55.85 | $56.71 | $56.71 | 427,077 |
| 2024-07-10 | $56.59 | $56.78 | $55.87 | $56.22 | $56.22 | 279,584 |
| 2024-07-09 | $55.87 | $57.11 | $55.85 | $56.74 | $56.74 | 342,442 |
| 2024-07-08 | $55.33 | $56.45 | $55.27 | $56.20 | $56.20 | 223,499 |
| 2024-07-05 | $56.40 | $56.50 | $55.35 | $55.53 | $55.53 | 235,100 |
| 2024-07-03 | $56.23 | $56.82 | $56.02 | $56.20 | $56.20 | 242,341 |
| 2024-07-02 | $56.69 | $56.79 | $55.62 | $56.14 | $56.14 | 303,832 |
| 2024-07-01 | $56.85 | $57.19 | $56.01 | $56.35 | $56.35 | 457,156 |
| 2024-06-28 | $57.00 | $57.41 | $56.29 | $56.54 | $56.54 | 506,165 |
| 2024-06-27 | $56.79 | $57.16 | $56.31 | $56.97 | $56.97 | 532,367 |
| 2024-06-26 | $56.40 | $56.97 | $56.19 | $56.75 | $56.75 | 726,410 |
| 2024-06-25 | $56.04 | $56.88 | $55.41 | $56.57 | $56.57 | 569,131 |
| 2024-06-24 | $56.10 | $56.72 | $55.85 | $56.25 | $56.25 | 661,495 |
| 2024-06-21 | $55.40 | $56.55 | $54.94 | $56.13 | $56.13 | 1,883,858 |
| 2024-06-20 | $54.50 | $55.83 | $54.22 | $55.40 | $55.40 | 702,802 |
| 2024-06-18 | $55.17 | $55.56 | $54.09 | $54.48 | $54.48 | 966,733 |
| 2024-06-17 | $52.47 | $55.15 | $52.35 | $54.64 | $54.64 | 1,096,122 |
| 2024-06-14 | $51.84 | $52.35 | $51.25 | $51.98 | $51.98 | 583,008 |
| 2024-06-13 | $52.24 | $52.77 | $51.57 | $51.73 | $51.73 | 355,095 |
| 2024-06-12 | $52.45 | $52.93 | $52.26 | $52.56 | $52.56 | 422,165 |
| 2024-06-11 | $53.76 | $53.99 | $52.32 | $52.37 | $52.37 | 344,864 |
| 2024-06-10 | $53.99 | $54.63 | $53.25 | $53.64 | $53.64 | 615,216 |
| 2024-06-07 | $54.75 | $55.41 | $53.37 | $53.54 | $53.54 | 823,988 |
| 2024-06-06 | $52.10 | $54.63 | $52.03 | $54.50 | $54.50 | 673,572 |
| 2024-06-05 | $51.01 | $52.38 | $50.54 | $52.37 | $52.37 | 1,068,125 |
| 2024-06-04 | $51.05 | $51.11 | $50.37 | $50.70 | $50.70 | 783,547 |
| 2024-06-03 | $51.00 | $51.58 | $50.80 | $50.87 | $50.87 | 1,069,891 |
| 2024-05-31 | $50.00 | $51.30 | $49.70 | $51.00 | $51.00 | 781,664 |
| 2024-05-30 | $50.30 | $50.58 | $49.70 | $49.73 | $49.73 | 493,067 |
| 2024-05-29 | $50.45 | $50.60 | $49.65 | $50.34 | $50.34 | 953,678 |
| 2024-05-28 | $50.00 | $50.70 | $49.79 | $50.36 | $50.36 | 1,240,786 |
| 2024-05-24 | $50.07 | $50.52 | $49.45 | $49.98 | $49.98 | 610,008 |
| 2024-05-23 | $51.06 | $51.22 | $49.82 | $49.87 | $49.87 | 673,819 |
| 2024-05-22 | $52.31 | $52.31 | $50.97 | $51.06 | $51.06 | 930,676 |
| 2024-05-21 | $53.70 | $54.06 | $52.17 | $52.32 | $52.32 | 580,303 |
| 2024-05-20 | $53.87 | $54.20 | $53.02 | $53.99 | $53.99 | 740,505 |
| 2024-05-17 | $53.11 | $53.94 | $52.51 | $53.82 | $53.82 | 590,186 |
| 2024-05-16 | $53.63 | $54.01 | $53.20 | $53.25 | $53.25 | 441,857 |
| 2024-05-15 | $53.67 | $53.90 | $53.03 | $53.65 | $53.65 | 553,844 |
| 2024-05-14 | $52.66 | $53.80 | $52.66 | $53.72 | $53.72 | 703,221 |
| 2024-05-13 | $54.83 | $55.09 | $52.66 | $52.80 | $52.80 | 734,186 |
| 2024-05-10 | $54.42 | $55.20 | $53.36 | $55.04 | $55.04 | 1,170,667 |
| 2024-05-09 | $56.86 | $57.45 | $55.83 | $55.84 | $54.97 | 746,267 |
| 2024-05-08 | $56.15 | $57.09 | $55.54 | $57.03 | $57.03 | 1,327,598 |
| 2024-05-07 | $55.24 | $55.88 | $54.86 | $55.59 | $55.59 | 596,342 |
| 2024-05-06 | $55.89 | $56.49 | $55.21 | $55.24 | $55.24 | 712,971 |
| 2024-05-03 | $55.68 | $56.17 | $55.32 | $55.91 | $55.91 | 613,216 |
| 2024-05-02 | $56.60 | $56.60 | $54.68 | $55.30 | $55.30 | 3,165,087 |
| 2024-05-01 | $56.30 | $56.65 | $55.56 | $56.02 | $56.02 | 1,138,135 |
| 2024-04-30 | $57.22 | $57.22 | $56.23 | $56.30 | $56.30 | 688,145 |
| 2024-04-29 | $56.49 | $57.34 | $56.42 | $57.21 | $57.21 | 507,846 |
| 2024-04-26 | $56.08 | $56.78 | $55.84 | $56.64 | $56.64 | 523,125 |
| 2024-04-25 | $56.29 | $56.64 | $55.55 | $56.32 | $56.32 | 463,101 |
| 2024-04-24 | $56.63 | $56.63 | $55.58 | $56.38 | $56.38 | 323,661 |
| 2024-04-23 | $55.73 | $56.69 | $55.54 | $56.64 | $56.64 | 274,661 |
| 2024-04-22 | $55.50 | $56.17 | $55.39 | $55.90 | $55.90 | 538,077 |
| 2024-04-19 | $54.37 | $56.19 | $54.29 | $55.50 | $55.50 | 423,493 |
| 2024-04-18 | $54.11 | $55.12 | $53.82 | $54.37 | $54.37 | 574,255 |
| 2024-04-17 | $51.61 | $54.11 | $51.12 | $54.00 | $54.00 | 737,225 |
| 2024-04-16 | $51.78 | $51.95 | $50.74 | $51.13 | $51.13 | 535,804 |
| 2024-04-15 | $53.51 | $54.10 | $51.71 | $51.78 | $51.78 | 456,865 |
| 2024-04-12 | $54.30 | $54.80 | $52.94 | $53.35 | $53.35 | 671,987 |
| 2024-04-11 | $54.36 | $54.44 | $53.68 | $54.11 | $54.11 | 513,189 |
| 2024-04-10 | $56.65 | $56.77 | $54.10 | $54.53 | $54.53 | 684,852 |
| 2024-04-09 | $57.76 | $57.76 | $56.60 | $56.66 | $56.66 | 478,241 |
| 2024-04-08 | $58.07 | $58.34 | $57.30 | $57.62 | $57.62 | 325,523 |
| 2024-04-05 | $58.99 | $59.07 | $58.04 | $58.11 | $58.11 | 253,334 |
| 2024-04-04 | $59.75 | $60.00 | $58.66 | $58.99 | $58.99 | 286,356 |
| 2024-04-03 | $60.25 | $60.44 | $59.57 | $59.74 | $59.74 | 342,394 |
| 2024-04-02 | $60.21 | $60.38 | $59.76 | $60.13 | $60.13 | 163,276 |
| 2024-04-01 | $60.16 | $60.61 | $59.84 | $59.99 | $59.99 | 204,271 |
| 2024-03-28 | $60.00 | $60.54 | $59.76 | $60.29 | $60.29 | 254,659 |
| 2024-03-27 | $60.51 | $60.86 | $59.80 | $60.15 | $60.15 | 358,563 |
| 2024-03-26 | $61.15 | $61.20 | $60.48 | $60.52 | $60.52 | 197,065 |
| 2024-03-25 | $62.48 | $62.55 | $60.69 | $61.06 | $61.06 | 236,406 |
| 2024-03-22 | $61.98 | $62.20 | $61.73 | $61.74 | $61.74 | 146,892 |
| 2024-03-21 | $61.86 | $62.35 | $61.51 | $62.35 | $62.35 | 156,440 |
| 2024-03-20 | $61.39 | $61.80 | $61.11 | $61.73 | $61.73 | 306,615 |
| 2024-03-19 | $61.28 | $61.94 | $61.02 | $61.51 | $61.51 | 164,356 |
| 2024-03-18 | $61.05 | $61.49 | $61.05 | $61.39 | $61.39 | 177,444 |
| 2024-03-15 | $60.64 | $61.67 | $60.62 | $61.01 | $61.01 | 243,119 |
| 2024-03-14 | $62.81 | $62.81 | $60.35 | $60.64 | $60.64 | 372,500 |
| 2024-03-13 | $63.00 | $63.66 | $62.08 | $62.48 | $62.48 | 234,672 |
| 2024-03-12 | $63.03 | $63.12 | $62.45 | $62.89 | $62.89 | 386,751 |
| 2024-03-11 | $62.25 | $63.55 | $62.23 | $63.13 | $63.13 | 141,107 |
| 2024-03-08 | $63.61 | $63.61 | $62.73 | $63.14 | $63.14 | 224,717 |
| 2024-03-07 | $64.06 | $64.42 | $62.90 | $63.50 | $63.50 | 356,694 |
| 2024-03-06 | $62.73 | $64.89 | $62.67 | $64.19 | $64.19 | 571,933 |
| 2024-03-05 | $61.38 | $63.10 | $61.37 | $62.46 | $62.46 | 317,560 |
| 2024-03-04 | $60.27 | $61.86 | $60.27 | $61.54 | $61.54 | 189,953 |
| 2024-03-01 | $61.50 | $62.06 | $61.45 | $61.80 | $61.80 | 172,861 |
| 2024-02-29 | $60.44 | $61.42 | $60.44 | $61.38 | $61.38 | 122,887 |
| 2024-02-28 | $61.26 | $61.73 | $60.10 | $60.13 | $60.13 | 232,815 |
| 2024-02-27 | $60.00 | $61.56 | $59.59 | $61.54 | $61.54 | 217,405 |
| 2024-02-26 | $61.08 | $61.68 | $60.59 | $60.59 | $60.59 | 235,486 |
| 2024-02-23 | $61.80 | $62.06 | $61.06 | $61.07 | $61.07 | 246,283 |
| 2024-02-22 | $62.80 | $62.90 | $61.79 | $62.11 | $62.11 | 278,260 |
| 2024-02-21 | $62.40 | $63.41 | $62.40 | $62.78 | $62.78 | 378,740 |
| 2024-02-20 | $62.00 | $63.20 | $61.55 | $63.20 | $63.20 | 467,434 |
| 2024-02-16 | $62.01 | $62.78 | $62.00 | $62.53 | $62.53 | 326,380 |
| 2024-02-15 | $61.49 | $62.82 | $61.17 | $62.16 | $62.16 | 381,920 |
| 2024-02-14 | $60.19 | $61.24 | $59.12 | $61.15 | $61.15 | 409,753 |
| 2024-02-13 | $61.06 | $62.02 | $60.51 | $60.51 | $60.51 | 490,425 |
| 2024-02-12 | $60.47 | $61.45 | $60.22 | $61.16 | $61.16 | 275,186 |
| 2024-02-09 | $60.90 | $61.18 | $59.97 | $60.76 | $60.76 | 307,573 |
| 2024-02-08 | $59.96 | $60.97 | $59.67 | $60.65 | $60.65 | 4,798,795 |
| 2024-02-07 | $60.01 | $60.89 | $59.86 | $60.22 | $60.22 | 437,002 |
| 2024-02-06 | $60.12 | $60.49 | $59.47 | $59.78 | $59.78 | 448,145 |
| 2024-02-05 | $60.35 | $61.69 | $60.34 | $61.15 | $60.30 | 851,540 |
| 2024-02-02 | $59.69 | $60.70 | $59.30 | $60.25 | $59.41 | 511,409 |
| 2024-02-01 | $59.47 | $60.61 | $59.39 | $59.57 | $58.74 | 701,090 |
| 2024-01-31 | $59.23 | $59.97 | $58.96 | $59.47 | $58.64 | 628,780 |
| 2024-01-30 | $59.80 | $59.80 | $58.35 | $58.65 | $57.84 | 553,471 |
| 2024-01-29 | $59.43 | $59.95 | $59.15 | $59.86 | $59.03 | 532,026 |
| 2024-01-26 | $57.00 | $58.30 | $56.20 | $58.25 | $58.25 | 473,967 |
| 2024-01-25 | $55.44 | $56.67 | $55.08 | $56.44 | $56.44 | 661,237 |
| 2024-01-24 | $57.38 | $57.38 | $54.83 | $54.85 | $54.85 | 989,803 |
| 2024-01-23 | $56.93 | $57.40 | $55.88 | $55.88 | $55.88 | 1,166,975 |
| 2024-01-22 | $55.99 | $57.58 | $53.68 | $56.74 | $56.74 | 2,436,646 |
| 2024-01-19 | $60.12 | $60.40 | $59.09 | $59.46 | $59.46 | 314,893 |
| 2024-01-18 | $61.43 | $61.65 | $60.11 | $60.49 | $60.49 | 183,133 |
| 2024-01-17 | $61.92 | $62.19 | $60.67 | $61.08 | $61.08 | 227,645 |
| 2024-01-16 | $60.89 | $62.97 | $60.88 | $62.19 | $62.19 | 449,101 |
| 2024-01-12 | $59.58 | $60.95 | $59.30 | $60.89 | $60.89 | 207,307 |
| 2024-01-11 | $57.73 | $59.45 | $57.64 | $59.44 | $59.44 | 352,410 |
| 2024-01-10 | $58.60 | $58.97 | $57.90 | $58.02 | $58.02 | 172,808 |
| 2024-01-09 | $57.70 | $59.00 | $57.60 | $58.51 | $58.51 | 253,838 |
| 2024-01-08 | $58.25 | $58.75 | $57.67 | $57.67 | $57.67 | 205,000 |
| 2024-01-05 | $57.72 | $58.70 | $57.50 | $58.65 | $58.65 | 284,873 |
| 2024-01-04 | $58.28 | $59.29 | $57.50 | $57.57 | $57.57 | 309,046 |
| 2024-01-03 | $57.00 | $58.36 | $56.73 | $58.21 | $58.21 | 290,892 |
| 2024-01-02 | $60.00 | $60.47 | $56.61 | $56.91 | $56.91 | 711,259 |
| 2023-12-29 | $62.46 | $62.96 | $59.68 | $59.93 | $59.93 | 381,274 |
| 2023-12-28 | $61.65 | $63.96 | $61.30 | $62.45 | $62.45 | 525,573 |
| 2023-12-27 | $60.45 | $62.09 | $60.23 | $61.96 | $61.96 | 245,379 |
| 2023-12-26 | $60.00 | $60.88 | $59.18 | $60.45 | $60.45 | 210,299 |
| 2023-12-22 | $59.37 | $60.04 | $59.17 | $59.56 | $59.56 | 301,805 |
| 2023-12-21 | $59.60 | $63.08 | $58.62 | $59.37 | $59.37 | 1,819,911 |
| 2023-12-20 | $58.50 | $59.89 | $57.00 | $59.20 | $59.20 | 1,485,457 |
| 2023-12-19 | $56.98 | $58.58 | $56.98 | $58.42 | $58.42 | 1,597,238 |
| 2023-12-18 | $54.50 | $57.12 | $54.37 | $56.72 | $56.72 | 1,010,249 |
| 2023-12-15 | $54.64 | $57.25 | $54.00 | $56.44 | $56.44 | 13,296,708 |
| 2023-12-14 | $54.49 | $55.17 | $53.81 | $54.65 | $54.65 | 1,463,407 |
| 2023-12-13 | $53.05 | $54.05 | $52.68 | $53.85 | $53.85 | 758,569 |
| 2023-12-12 | $53.37 | $53.39 | $52.57 | $53.18 | $53.18 | 522,462 |
| 2023-12-11 | $53.55 | $54.54 | $53.08 | $53.41 | $53.41 | 968,009 |
| 2023-12-08 | $52.96 | $54.22 | $52.60 | $53.71 | $53.71 | 876,282 |
| 2023-12-07 | $52.59 | $52.84 | $52.21 | $52.57 | $52.57 | 302,173 |
| 2023-12-06 | $53.00 | $53.24 | $52.11 | $52.46 | $52.46 | 305,870 |
| 2023-12-05 | $53.00 | $53.55 | $52.71 | $52.98 | $52.98 | 374,243 |
| 2023-12-04 | $53.44 | $54.32 | $53.20 | $53.22 | $53.22 | 433,255 |
| 2023-12-01 | $54.93 | $55.28 | $53.83 | $53.85 | $53.85 | 381,735 |
| 2023-11-30 | $54.75 | $55.80 | $54.55 | $54.66 | $54.66 | 440,522 |
| 2023-11-29 | $54.50 | $55.18 | $54.24 | $54.73 | $54.73 | 520,862 |
| 2023-11-28 | $53.83 | $54.28 | $53.60 | $54.24 | $54.24 | 357,588 |
| 2023-11-27 | $52.97 | $53.98 | $52.83 | $53.76 | $53.76 | 192,052 |
| 2023-11-24 | $52.86 | $53.98 | $52.86 | $53.36 | $53.36 | 137,471 |
| 2023-11-22 | $52.50 | $53.57 | $52.11 | $53.15 | $53.15 | 355,499 |
| 2023-11-21 | $53.60 | $53.64 | $52.89 | $53.02 | $53.02 | 418,768 |
| 2023-11-20 | $55.25 | $55.28 | $53.26 | $53.59 | $53.59 | 470,514 |
| 2023-11-17 | $54.00 | $55.07 | $53.86 | $54.95 | $54.95 | 467,835 |
| 2023-11-16 | $53.82 | $54.28 | $53.42 | $53.76 | $53.76 | 430,647 |
| 2023-11-15 | $53.82 | $54.58 | $53.65 | $54.08 | $54.08 | 345,503 |
| 2023-11-14 | $53.96 | $54.30 | $53.62 | $53.93 | $53.93 | 209,537 |
| 2023-11-13 | $53.34 | $54.32 | $53.23 | $53.59 | $53.59 | 290,567 |
| 2023-11-10 | $53.46 | $53.88 | $53.13 | $53.24 | $53.24 | 294,350 |
| 2023-11-09 | $53.06 | $53.67 | $52.80 | $53.17 | $53.17 | 149,148 |
| 2023-11-08 | $53.29 | $53.90 | $52.64 | $52.86 | $52.86 | 205,783 |
| 2023-11-07 | $52.99 | $53.85 | $52.60 | $53.62 | $53.62 | 402,860 |
| 2023-11-06 | $53.72 | $53.96 | $53.06 | $53.24 | $53.24 | 212,876 |
| 2023-11-03 | $52.95 | $53.74 | $52.70 | $53.65 | $53.65 | 598,209 |
| 2023-11-02 | $51.15 | $52.98 | $50.88 | $52.82 | $52.82 | 453,626 |
| 2023-11-01 | $51.00 | $51.63 | $50.21 | $51.16 | $51.16 | 469,494 |
| 2023-10-31 | $49.85 | $50.29 | $49.66 | $50.19 | $50.19 | 276,571 |
| 2023-10-30 | $49.21 | $50.22 | $49.00 | $49.75 | $49.75 | 295,181 |
| 2023-10-27 | $50.55 | $50.78 | $49.17 | $49.21 | $49.21 | 350,268 |
| 2023-10-26 | $50.95 | $51.58 | $50.91 | $51.29 | $50.43 | 313,247 |
| 2023-10-25 | $51.20 | $51.70 | $51.03 | $51.28 | $50.42 | 278,777 |
| 2023-10-24 | $50.88 | $51.19 | $50.68 | $50.98 | $50.12 | 253,647 |
| 2023-10-23 | $50.44 | $50.73 | $50.25 | $50.50 | $49.65 | 331,748 |
| 2023-10-20 | $50.60 | $51.07 | $50.48 | $50.62 | $49.77 | 246,860 |
| 2023-10-19 | $50.97 | $51.36 | $50.69 | $50.92 | $50.06 | 238,911 |
| 2023-10-18 | $51.09 | $51.74 | $50.64 | $51.25 | $50.39 | 451,697 |
| 2023-10-17 | $50.42 | $51.11 | $50.37 | $50.88 | $50.02 | 219,258 |
| 2023-10-16 | $50.94 | $51.11 | $50.42 | $50.42 | $49.57 | 344,419 |
| 2023-10-13 | $50.97 | $51.34 | $50.53 | $50.54 | $49.69 | 269,661 |
| 2023-10-12 | $50.31 | $50.58 | $49.95 | $50.53 | $49.68 | 341,327 |
| 2023-10-11 | $50.19 | $50.82 | $50.07 | $50.31 | $49.46 | 462,302 |
| 2023-10-10 | $49.78 | $51.10 | $49.56 | $50.86 | $50.00 | 494,868 |
| 2023-10-09 | $49.06 | $50.00 | $48.64 | $49.72 | $48.88 | 303,376 |
| 2023-10-06 | $47.53 | $48.72 | $47.21 | $48.38 | $47.57 | 241,483 |
| 2023-10-05 | $46.67 | $47.75 | $46.55 | $47.56 | $46.76 | 236,828 |
| 2023-10-04 | $47.69 | $47.69 | $46.71 | $47.03 | $46.24 | 226,592 |
| 2023-10-03 | $48.22 | $48.22 | $47.16 | $47.94 | $47.13 | 328,270 |
| 2023-10-02 | $48.88 | $49.05 | $47.46 | $47.83 | $47.03 | 612,921 |
| 2023-09-29 | $50.41 | $50.41 | $48.84 | $48.95 | $48.95 | 869,681 |
| 2023-09-28 | $48.47 | $51.85 | $48.03 | $51.22 | $51.22 | 1,934,150 |
| 2023-09-27 | $46.91 | $47.61 | $46.86 | $47.31 | $47.31 | 207,467 |
| 2023-09-26 | $47.40 | $47.71 | $46.36 | $46.47 | $46.47 | 203,320 |
| 2023-09-25 | $47.00 | $47.71 | $46.93 | $47.42 | $47.42 | 231,811 |
| 2023-09-22 | $47.46 | $48.72 | $47.13 | $47.20 | $47.20 | 831,085 |
| 2023-09-21 | $48.00 | $48.27 | $47.14 | $47.46 | $47.46 | 214,278 |
| 2023-09-20 | $47.79 | $48.52 | $47.70 | $47.82 | $47.82 | 413,636 |
| 2023-09-19 | $46.51 | $47.99 | $46.50 | $47.41 | $47.41 | 429,549 |
| 2023-09-18 | $46.00 | $46.50 | $45.78 | $46.47 | $46.47 | 92,053 |
| 2023-09-15 | $46.09 | $46.42 | $45.71 | $46.09 | $46.09 | 192,704 |
| 2023-09-14 | $45.36 | $46.44 | $45.30 | $46.30 | $46.30 | 133,853 |
| 2023-09-13 | $45.33 | $45.60 | $45.03 | $45.38 | $45.38 | 156,364 |
| 2023-09-12 | $44.55 | $45.34 | $44.55 | $45.18 | $45.18 | 128,196 |
| 2023-09-11 | $45.11 | $45.41 | $44.26 | $44.51 | $44.51 | 100,228 |
| 2023-09-08 | $45.57 | $45.57 | $44.88 | $44.94 | $44.94 | 107,383 |
| 2023-09-07 | $46.01 | $46.01 | $45.25 | $45.30 | $45.30 | 89,642 |
| 2023-09-06 | $46.18 | $46.38 | $45.60 | $45.85 | $45.85 | 73,436 |
| 2023-09-05 | $46.58 | $46.80 | $46.18 | $46.27 | $46.27 | 100,187 |
| 2023-09-01 | $46.20 | $46.69 | $46.10 | $46.64 | $46.64 | 140,732 |
| 2023-08-31 | $45.82 | $46.20 | $45.74 | $45.96 | $45.96 | 121,068 |
| 2023-08-30 | $45.53 | $45.92 | $45.40 | $45.84 | $45.84 | 138,871 |
| 2023-08-29 | $44.70 | $45.55 | $44.70 | $45.42 | $45.42 | 177,410 |
| 2023-08-28 | $44.57 | $44.90 | $44.31 | $44.83 | $44.83 | 139,438 |
| 2023-08-25 | $44.70 | $44.89 | $44.44 | $44.75 | $44.75 | 57,038 |
| 2023-08-24 | $44.51 | $44.68 | $44.36 | $44.49 | $44.49 | 62,131 |
| 2023-08-23 | $44.50 | $44.55 | $44.05 | $44.55 | $44.55 | 104,172 |
| 2023-08-22 | $45.07 | $45.30 | $44.50 | $44.53 | $44.53 | 119,744 |
| 2023-08-21 | $45.22 | $45.40 | $44.59 | $44.95 | $44.95 | 153,582 |
| 2023-08-18 | $44.34 | $45.10 | $44.26 | $44.94 | $44.94 | 163,499 |
| 2023-08-17 | $44.51 | $44.98 | $44.17 | $44.49 | $44.49 | 130,796 |
| 2023-08-16 | $44.21 | $44.42 | $43.85 | $44.01 | $44.01 | 140,261 |
| 2023-08-15 | $44.34 | $44.58 | $44.00 | $44.28 | $44.28 | 492,306 |
| 2023-08-14 | $44.99 | $45.19 | $44.65 | $44.66 | $44.66 | 103,991 |
| 2023-08-11 | $45.10 | $45.39 | $44.94 | $45.12 | $45.12 | 179,222 |
| 2023-08-10 | $46.07 | $46.23 | $45.79 | $45.85 | $45.01 | 203,966 |
| 2023-08-09 | $46.17 | $46.59 | $45.66 | $45.72 | $44.88 | 182,184 |
| 2023-08-08 | $45.52 | $46.25 | $45.38 | $46.07 | $45.23 | 147,971 |
| 2023-08-07 | $45.13 | $45.84 | $45.13 | $45.52 | $44.69 | 173,686 |
| 2023-08-04 | $45.23 | $45.65 | $44.82 | $44.99 | $44.17 | 186,912 |
| 2023-08-03 | $45.73 | $45.73 | $44.80 | $44.94 | $44.12 | 173,814 |
| 2023-08-02 | $45.45 | $45.83 | $44.63 | $45.69 | $44.85 | 141,374 |
| 2023-08-01 | $45.83 | $45.93 | $45.41 | $45.81 | $44.97 | 104,067 |
| 2023-07-31 | $45.48 | $45.93 | $45.48 | $45.84 | $45.00 | 118,577 |
| 2023-07-28 | $45.23 | $45.56 | $45.14 | $45.41 | $44.58 | 69,707 |
| 2023-07-27 | $45.46 | $45.60 | $45.16 | $45.23 | $44.40 | 110,216 |
| 2023-07-26 | $45.24 | $45.45 | $45.05 | $45.28 | $44.45 | 119,356 |
| 2023-07-25 | $45.10 | $45.35 | $44.96 | $45.12 | $44.29 | 70,496 |
| 2023-07-24 | $44.89 | $45.43 | $44.81 | $44.93 | $44.11 | 101,565 |
| 2023-07-21 | $45.00 | $45.13 | $44.64 | $44.78 | $44.78 | 98,134 |
| 2023-07-20 | $44.64 | $45.07 | $44.63 | $44.97 | $44.97 | 92,923 |
| 2023-07-19 | $44.51 | $44.80 | $44.44 | $44.66 | $44.66 | 69,743 |
| 2023-07-18 | $44.45 | $44.80 | $44.23 | $44.32 | $44.32 | 98,103 |
| 2023-07-17 | $44.28 | $44.51 | $44.16 | $44.32 | $44.32 | 71,152 |
| 2023-07-14 | $44.80 | $44.84 | $44.10 | $44.52 | $44.52 | 127,482 |
| 2023-07-13 | $44.46 | $44.89 | $44.40 | $44.67 | $44.67 | 144,679 |
| 2023-07-12 | $44.00 | $44.70 | $43.89 | $44.35 | $44.35 | 143,700 |
| 2023-07-11 | $43.67 | $44.11 | $43.64 | $43.89 | $43.89 | 99,335 |
| 2023-07-10 | $43.22 | $43.72 | $43.21 | $43.53 | $43.53 | 300,495 |
| 2023-07-07 | $43.30 | $43.68 | $43.30 | $43.31 | $43.31 | 90,910 |
| 2023-07-06 | $43.29 | $43.60 | $43.11 | $43.50 | $43.50 | 191,202 |
| 2023-07-05 | $43.70 | $43.70 | $43.28 | $43.47 | $43.47 | 77,020 |
| 2023-07-03 | $43.50 | $44.15 | $43.50 | $43.77 | $43.77 | 40,486 |
| 2023-06-30 | $43.70 | $44.30 | $43.35 | $43.56 | $43.56 | 117,019 |
| 2023-06-29 | $43.66 | $43.94 | $43.42 | $43.66 | $43.66 | 56,687 |
| 2023-06-28 | $43.27 | $43.63 | $43.00 | $43.52 | $43.52 | 79,760 |
| 2023-06-27 | $43.50 | $43.71 | $43.15 | $43.28 | $43.28 | 80,585 |
| 2023-06-26 | $43.30 | $43.73 | $43.30 | $43.48 | $43.48 | 96,546 |
| 2023-06-23 | $43.13 | $43.87 | $43.13 | $43.22 | $43.22 | 152,821 |
| 2023-06-22 | $43.63 | $43.74 | $43.27 | $43.40 | $43.40 | 77,539 |
| 2023-06-21 | $44.18 | $44.62 | $43.68 | $43.80 | $43.80 | 120,770 |
| 2023-06-20 | $45.00 | $45.00 | $44.30 | $44.34 | $44.34 | 169,611 |
| 2023-06-16 | $45.20 | $45.30 | $44.96 | $44.98 | $44.98 | 269,972 |
| 2023-06-15 | $45.00 | $45.50 | $45.00 | $45.15 | $45.15 | 446,618 |
| 2023-06-14 | $44.75 | $45.31 | $44.75 | $45.20 | $45.20 | 524,521 |
| 2023-06-13 | $44.63 | $45.00 | $44.41 | $44.64 | $44.64 | 214,934 |
| 2023-06-12 | $44.02 | $44.80 | $44.00 | $44.63 | $44.63 | 194,808 |
| 2023-06-09 | $44.30 | $44.35 | $43.97 | $44.24 | $44.24 | 172,583 |
| 2023-06-08 | $44.45 | $44.48 | $43.98 | $44.12 | $44.12 | 117,908 |
| 2023-06-07 | $44.00 | $44.56 | $44.00 | $44.33 | $44.33 | 116,007 |
| 2023-06-06 | $43.83 | $44.14 | $43.64 | $44.04 | $44.04 | 109,857 |
| 2023-06-05 | $44.36 | $44.40 | $43.83 | $43.85 | $43.85 | 119,216 |
| 2023-06-02 | $43.20 | $44.19 | $42.96 | $44.04 | $44.04 | 124,311 |
| 2023-06-01 | $43.20 | $43.21 | $42.35 | $42.94 | $42.94 | 119,564 |
| 2023-05-31 | $42.53 | $43.42 | $42.53 | $42.99 | $42.99 | 173,472 |
| 2023-05-30 | $42.55 | $42.87 | $41.95 | $42.84 | $42.84 | 160,599 |
| 2023-05-26 | $42.88 | $43.32 | $42.54 | $42.70 | $42.70 | 133,457 |
| 2023-05-25 | $43.35 | $43.48 | $42.88 | $43.06 | $43.06 | 113,272 |
| 2023-05-24 | $44.46 | $44.70 | $43.72 | $43.84 | $43.84 | 73,682 |
| 2023-05-23 | $43.88 | $44.90 | $43.88 | $44.31 | $44.31 | 173,791 |
| 2023-05-22 | $44.30 | $44.50 | $43.90 | $44.41 | $44.41 | 204,351 |
| 2023-05-19 | $44.47 | $44.50 | $43.74 | $44.08 | $44.08 | 107,055 |
| 2023-05-18 | $43.60 | $44.33 | $43.50 | $44.22 | $44.22 | 141,577 |
| 2023-05-17 | $43.49 | $43.66 | $42.86 | $43.50 | $43.50 | 166,495 |
| 2023-05-16 | $44.03 | $44.32 | $43.12 | $43.20 | $43.20 | 143,295 |
| 2023-05-15 | $43.73 | $44.27 | $43.58 | $44.27 | $44.27 | 152,580 |
| 2023-05-12 | $43.69 | $43.88 | $43.26 | $43.73 | $43.73 | 87,962 |
| 2023-05-11 | $43.01 | $43.54 | $42.91 | $43.53 | $43.53 | 89,425 |
| 2023-05-10 | $43.67 | $43.67 | $42.91 | $43.32 | $43.32 | 143,898 |
| 2023-05-09 | $43.37 | $43.94 | $43.25 | $43.65 | $43.65 | 85,559 |
| 2023-05-08 | $43.80 | $44.43 | $43.44 | $43.64 | $43.64 | 148,874 |
| 2023-05-05 | $43.96 | $44.29 | $43.36 | $43.75 | $43.75 | 226,774 |
| 2023-05-04 | $44.88 | $44.88 | $44.12 | $44.19 | $43.36 | 221,098 |
| 2023-05-03 | $45.62 | $45.95 | $44.57 | $44.78 | $43.93 | 276,397 |
| 2023-05-02 | $46.33 | $46.61 | $44.96 | $46.01 | $45.14 | 280,132 |
| 2023-05-01 | $45.73 | $46.14 | $45.52 | $46.03 | $45.16 | 307,856 |
| 2023-04-28 | $45.06 | $45.92 | $44.96 | $45.44 | $45.44 | 143,380 |
| 2023-04-27 | $44.38 | $45.16 | $44.38 | $44.97 | $44.97 | 133,773 |
| 2023-04-26 | $44.71 | $45.04 | $44.21 | $44.44 | $44.44 | 119,403 |
| 2023-04-25 | $45.55 | $45.58 | $44.66 | $45.01 | $45.01 | 114,411 |
| 2023-04-24 | $45.33 | $45.62 | $45.20 | $45.51 | $45.51 | 85,027 |
| 2023-04-21 | $45.26 | $45.33 | $44.80 | $45.27 | $45.27 | 105,347 |
| 2023-04-20 | $44.90 | $45.27 | $44.72 | $44.92 | $44.92 | 179,029 |
| 2023-04-19 | $45.42 | $45.65 | $44.83 | $44.91 | $44.91 | 106,639 |
| 2023-04-18 | $46.06 | $46.06 | $45.40 | $45.53 | $45.53 | 93,553 |
| 2023-04-17 | $45.74 | $45.97 | $45.32 | $45.92 | $45.92 | 126,334 |
| 2023-04-14 | $45.41 | $45.74 | $45.31 | $45.65 | $45.65 | 109,390 |
| 2023-04-13 | $45.05 | $45.48 | $45.05 | $45.36 | $45.36 | 95,708 |
| 2023-04-12 | $44.92 | $45.48 | $44.56 | $45.18 | $45.18 | 139,654 |
| 2023-04-11 | $44.20 | $44.75 | $44.01 | $44.55 | $44.55 | 62,408 |
| 2023-04-10 | $44.17 | $44.46 | $43.82 | $43.94 | $43.94 | 367,524 |
| 2023-04-06 | $44.55 | $44.55 | $43.98 | $44.05 | $44.05 | 83,357 |
| 2023-04-05 | $44.23 | $44.56 | $44.00 | $44.43 | $44.43 | 72,872 |
| 2023-04-04 | $44.96 | $44.96 | $43.96 | $44.11 | $44.11 | 107,390 |
| 2023-04-03 | $44.16 | $44.94 | $44.16 | $44.75 | $44.75 | 254,122 |
| 2023-03-31 | $43.95 | $43.95 | $43.52 | $43.89 | $43.89 | 106,619 |
| 2023-03-30 | $43.64 | $43.83 | $43.38 | $43.69 | $43.69 | 93,929 |
| 2023-03-29 | $43.11 | $43.50 | $42.84 | $43.37 | $43.37 | 126,827 |
| 2023-03-28 | $42.50 | $43.49 | $42.50 | $43.06 | $43.06 | 143,336 |
| 2023-03-27 | $41.94 | $42.68 | $41.67 | $42.64 | $42.64 | 140,645 |
| 2023-03-24 | $41.06 | $41.94 | $41.06 | $41.86 | $41.86 | 127,152 |
| 2023-03-23 | $42.00 | $42.44 | $41.22 | $41.57 | $41.57 | 125,272 |
| 2023-03-22 | $42.44 | $42.83 | $41.91 | $41.98 | $41.98 | 171,549 |
| 2023-03-21 | $41.67 | $42.70 | $41.60 | $42.57 | $42.57 | 184,566 |
| 2023-03-20 | $41.50 | $42.13 | $41.37 | $41.44 | $41.44 | 258,373 |
| 2023-03-17 | $42.36 | $42.36 | $41.54 | $41.60 | $41.60 | 264,070 |
| 2023-03-16 | $41.26 | $41.97 | $40.81 | $41.92 | $41.92 | 234,322 |
| 2023-03-15 | $42.54 | $42.56 | $41.07 | $41.91 | $41.91 | 360,178 |
| 2023-03-14 | $43.46 | $44.26 | $42.79 | $43.25 | $43.25 | 192,263 |
| 2023-03-13 | $43.89 | $44.22 | $42.61 | $43.18 | $43.18 | 277,900 |
| 2023-03-10 | $44.92 | $45.28 | $44.59 | $44.72 | $44.72 | 169,249 |
| 2023-03-09 | $44.35 | $44.89 | $44.33 | $44.80 | $44.80 | 491,741 |
| 2023-03-08 | $45.10 | $45.33 | $44.01 | $44.31 | $44.31 | 243,093 |
| 2023-03-07 | $45.88 | $46.10 | $45.08 | $45.16 | $45.16 | 123,943 |
| 2023-03-06 | $45.42 | $46.22 | $45.42 | $46.03 | $46.03 | 133,794 |
| 2023-03-03 | $45.01 | $45.89 | $45.01 | $45.42 | $45.42 | 267,909 |
| 2023-03-02 | $45.42 | $45.73 | $45.12 | $45.54 | $45.54 | 262,981 |
| 2023-03-01 | $45.50 | $45.75 | $44.79 | $45.35 | $45.35 | 472,668 |
| 2023-02-28 | $45.99 | $45.99 | $45.36 | $45.48 | $45.48 | 129,323 |
| 2023-02-27 | $46.90 | $46.98 | $45.34 | $45.66 | $45.66 | 358,204 |
| 2023-02-24 | $47.24 | $47.24 | $46.90 | $47.02 | $47.02 | 165,682 |
| 2023-02-23 | $47.11 | $47.58 | $47.11 | $47.31 | $47.31 | 296,334 |
| 2023-02-22 | $46.40 | $47.17 | $46.30 | $47.07 | $47.07 | 383,036 |
| 2023-02-21 | $46.82 | $46.97 | $46.17 | $46.59 | $46.59 | 321,103 |
| 2023-02-17 | $47.10 | $47.20 | $46.40 | $46.47 | $46.47 | 240,975 |
| 2023-02-16 | $47.47 | $47.92 | $47.04 | $47.04 | $47.04 | 262,657 |
| 2023-02-15 | $47.27 | $47.29 | $46.59 | $47.20 | $47.20 | 300,897 |
| 2023-02-14 | $46.81 | $47.16 | $46.52 | $47.06 | $47.06 | 433,720 |
| 2023-02-13 | $46.79 | $47.30 | $46.57 | $46.93 | $46.93 | 223,307 |
| 2023-02-10 | $46.34 | $46.95 | $46.23 | $46.81 | $46.81 | 191,673 |
| 2023-02-09 | $46.55 | $46.86 | $46.10 | $46.18 | $46.18 | 283,616 |
| 2023-02-08 | $46.50 | $47.09 | $45.88 | $46.56 | $46.56 | 408,007 |
| 2023-02-07 | $47.37 | $47.66 | $47.02 | $47.15 | $47.15 | 219,781 |
| 2023-02-06 | $47.22 | $47.40 | $46.56 | $47.36 | $47.36 | 301,602 |
| 2023-02-03 | $48.00 | $48.59 | $47.75 | $48.09 | $47.27 | 527,042 |
| 2023-02-02 | $48.15 | $48.17 | $47.35 | $47.66 | $46.84 | 544,395 |
| 2023-02-01 | $47.73 | $48.00 | $47.19 | $47.53 | $46.72 | 255,125 |
| 2023-01-31 | $47.48 | $47.97 | $47.16 | $47.73 | $46.91 | 269,240 |
| 2023-01-30 | $47.39 | $47.76 | $47.20 | $47.36 | $46.55 | 275,260 |
| 2023-01-27 | $46.93 | $47.81 | $46.77 | $47.39 | $46.58 | 315,979 |
| 2023-01-26 | $46.31 | $46.97 | $46.15 | $46.94 | $46.14 | 362,625 |
| 2023-01-25 | $45.59 | $46.47 | $45.35 | $46.16 | $45.37 | 366,954 |
| 2023-01-24 | $45.74 | $46.22 | $45.00 | $45.59 | $44.81 | 488,822 |
| 2023-01-23 | $45.83 | $46.07 | $45.70 | $45.70 | $44.92 | 658,142 |
| 2023-01-20 | $45.30 | $45.70 | $45.02 | $45.68 | $44.90 | 141,727 |
| 2023-01-19 | $45.19 | $45.44 | $44.99 | $45.10 | $44.33 | 111,369 |
| 2023-01-18 | $45.40 | $45.66 | $45.01 | $45.21 | $44.44 | 130,516 |
| 2023-01-17 | $45.63 | $45.75 | $44.80 | $45.00 | $44.23 | 271,567 |
| 2023-01-13 | $44.55 | $45.73 | $44.55 | $45.44 | $44.66 | 206,261 |
| 2023-01-12 | $44.69 | $44.90 | $44.34 | $44.78 | $44.01 | 162,422 |
| 2023-01-11 | $44.31 | $44.73 | $44.07 | $44.57 | $43.81 | 208,766 |
| 2023-01-10 | $43.91 | $44.50 | $43.64 | $44.25 | $43.49 | 237,299 |
| 2023-01-09 | $43.86 | $44.19 | $43.75 | $43.80 | $43.05 | 156,637 |
| 2023-01-06 | $43.71 | $44.34 | $43.60 | $43.88 | $43.88 | 266,222 |
| 2023-01-05 | $42.57 | $43.60 | $42.57 | $43.43 | $43.43 | 384,780 |
| 2023-01-04 | $42.73 | $43.27 | $42.73 | $42.87 | $42.87 | 142,808 |
| 2023-01-03 | $43.00 | $43.05 | $42.60 | $42.95 | $42.95 | 136,762 |
| 2022-12-30 | $43.01 | $43.25 | $42.78 | $43.10 | $43.10 | 185,333 |
| 2022-12-29 | $42.52 | $43.33 | $42.52 | $43.08 | $43.08 | 182,323 |
| 2022-12-28 | $43.00 | $43.17 | $42.43 | $43.02 | $43.02 | 209,907 |
| 2022-12-27 | $42.75 | $43.18 | $42.75 | $42.98 | $42.98 | 251,701 |
| 2022-12-23 | $42.03 | $43.28 | $42.03 | $43.22 | $43.22 | 222,232 |
| 2022-12-22 | $42.49 | $42.62 | $41.76 | $42.10 | $42.10 | 163,178 |
| 2022-12-21 | $42.41 | $42.88 | $42.38 | $42.43 | $42.43 | 158,485 |
| 2022-12-20 | $41.71 | $42.48 | $41.71 | $42.29 | $42.29 | 170,142 |
| 2022-12-19 | $42.95 | $43.28 | $41.57 | $42.02 | $42.02 | 420,759 |
| 2022-12-16 | $43.50 | $44.67 | $42.75 | $42.85 | $42.85 | 2,425,094 |
| 2022-12-15 | $43.64 | $43.93 | $43.23 | $43.82 | $43.82 | 456,651 |
| 2022-12-14 | $44.18 | $44.44 | $43.51 | $43.79 | $43.79 | 471,115 |
| 2022-12-13 | $44.35 | $44.77 | $44.10 | $44.19 | $44.19 | 747,382 |
| 2022-12-12 | $43.58 | $44.35 | $43.50 | $43.80 | $43.80 | 510,544 |
| 2022-12-09 | $43.39 | $44.27 | $42.89 | $43.39 | $43.39 | 548,967 |
| 2022-12-08 | $43.40 | $43.57 | $42.73 | $42.96 | $42.96 | 173,568 |
| 2022-12-07 | $43.00 | $43.73 | $42.63 | $43.42 | $43.42 | 228,873 |
| 2022-12-06 | $42.00 | $42.87 | $41.65 | $42.75 | $42.75 | 262,390 |
| 2022-12-05 | $42.68 | $42.93 | $41.89 | $41.97 | $41.97 | 183,170 |
| 2022-12-02 | $42.30 | $42.94 | $42.26 | $42.84 | $42.84 | 99,483 |
| 2022-12-01 | $43.09 | $43.17 | $42.51 | $42.51 | $42.51 | 88,612 |
| 2022-11-30 | $42.81 | $43.00 | $42.39 | $42.94 | $42.94 | 116,859 |
| 2022-11-29 | $42.11 | $42.88 | $42.11 | $42.76 | $42.76 | 82,857 |
| 2022-11-28 | $42.84 | $42.85 | $41.92 | $42.03 | $42.03 | 187,100 |
| 2022-11-25 | $43.07 | $43.52 | $43.07 | $43.15 | $43.15 | 51,415 |
| 2022-11-23 | $43.00 | $43.38 | $42.84 | $43.17 | $43.17 | 87,127 |
| 2022-11-22 | $43.15 | $43.56 | $43.15 | $43.48 | $43.48 | 135,006 |
| 2022-11-21 | $42.90 | $43.33 | $42.35 | $42.85 | $42.85 | 219,217 |
| 2022-11-18 | $42.89 | $43.50 | $42.67 | $43.32 | $43.32 | 181,457 |
| 2022-11-17 | $42.77 | $42.90 | $42.30 | $42.79 | $42.79 | 208,038 |
| 2022-11-16 | $42.74 | $43.77 | $42.56 | $43.31 | $43.31 | 288,823 |
| 2022-11-15 | $43.06 | $43.21 | $42.60 | $42.74 | $42.74 | 134,960 |
| 2022-11-14 | $42.32 | $43.58 | $42.32 | $42.91 | $42.91 | 231,997 |
| 2022-11-11 | $42.83 | $43.00 | $42.27 | $42.46 | $42.46 | 106,922 |
| 2022-11-10 | $42.73 | $43.38 | $42.54 | $42.75 | $42.75 | 148,720 |
| 2022-11-09 | $42.54 | $43.32 | $42.25 | $42.40 | $42.40 | 166,230 |
| 2022-11-08 | $42.48 | $43.08 | $42.19 | $42.93 | $42.93 | 221,797 |
| 2022-11-07 | $42.96 | $43.40 | $42.19 | $42.39 | $42.39 | 306,627 |
| 2022-11-04 | $42.54 | $43.19 | $42.38 | $42.96 | $42.96 | 227,967 |
| 2022-11-03 | $42.38 | $43.32 | $42.22 | $42.56 | $42.56 | 404,950 |
| 2022-11-02 | $44.52 | $44.96 | $43.65 | $43.74 | $43.74 | 394,147 |
| 2022-11-01 | $44.50 | $44.95 | $43.75 | $44.85 | $44.85 | 488,097 |
| 2022-10-31 | $43.24 | $44.33 | $43.24 | $43.91 | $43.91 | 503,953 |
| 2022-10-28 | $42.71 | $43.42 | $42.55 | $43.42 | $43.42 | 260,360 |
| 2022-10-27 | $42.51 | $42.89 | $42.32 | $42.40 | $42.40 | 206,512 |
| 2022-10-26 | $42.10 | $42.62 | $41.88 | $42.14 | $42.14 | 244,466 |
| 2022-10-25 | $41.69 | $42.15 | $41.18 | $42.10 | $42.10 | 183,500 |
| 2022-10-24 | $41.84 | $41.90 | $41.38 | $41.38 | $41.38 | 169,817 |
| 2022-10-21 | $40.78 | $41.77 | $40.70 | $41.52 | $41.52 | 151,417 |
| 2022-10-20 | $41.24 | $41.63 | $40.85 | $40.99 | $40.99 | 155,691 |
| 2022-10-19 | $40.46 | $41.33 | $40.22 | $41.26 | $41.26 | 238,166 |
| 2022-10-18 | $39.96 | $40.70 | $39.82 | $40.70 | $40.70 | 246,704 |
| 2022-10-17 | $39.77 | $40.22 | $39.40 | $39.68 | $39.68 | 182,880 |
| 2022-10-14 | $39.55 | $39.83 | $39.10 | $39.63 | $39.63 | 207,144 |
| 2022-10-13 | $38.86 | $39.99 | $38.84 | $39.41 | $39.41 | 238,304 |
| 2022-10-12 | $38.99 | $39.51 | $38.61 | $39.10 | $39.10 | 118,781 |
| 2022-10-11 | $38.50 | $39.66 | $38.20 | $39.05 | $39.05 | 241,047 |
| 2022-10-10 | $39.25 | $39.83 | $38.85 | $38.97 | $38.97 | 149,145 |
| 2022-10-07 | $39.39 | $39.97 | $39.10 | $39.15 | $39.15 | 176,182 |
| 2022-10-06 | $40.33 | $40.70 | $39.16 | $39.18 | $39.18 | 276,833 |
| 2022-10-05 | $39.87 | $40.62 | $39.15 | $40.33 | $40.33 | 246,583 |
| 2022-10-04 | $39.89 | $40.38 | $39.75 | $40.00 | $40.00 | 217,677 |
| 2022-10-03 | $39.75 | $39.92 | $39.16 | $39.41 | $39.41 | 170,449 |
| 2022-09-30 | $38.45 | $39.15 | $38.09 | $38.97 | $38.97 | 219,110 |
| 2022-09-29 | $38.57 | $38.57 | $37.37 | $38.50 | $38.50 | 218,637 |
| 2022-09-28 | $37.26 | $38.67 | $37.21 | $38.42 | $38.42 | 151,942 |
| 2022-09-27 | $37.47 | $38.03 | $37.10 | $37.10 | $37.10 | 404,329 |
| 2022-09-26 | $38.22 | $38.97 | $37.26 | $37.28 | $37.28 | 320,329 |
| 2022-09-23 | $39.10 | $39.44 | $38.09 | $38.82 | $38.82 | 502,194 |
| 2022-09-22 | $39.28 | $40.13 | $38.84 | $40.00 | $40.00 | 262,533 |
| 2022-09-21 | $39.77 | $40.00 | $39.04 | $39.04 | $39.04 | 179,671 |
| 2022-09-20 | $39.78 | $39.99 | $39.37 | $39.75 | $39.75 | 247,790 |
| 2022-09-19 | $39.40 | $40.14 | $39.40 | $40.14 | $40.14 | 171,609 |
| 2022-09-16 | $39.70 | $40.08 | $39.07 | $39.97 | $39.97 | 206,778 |
| 2022-09-15 | $40.00 | $40.35 | $39.75 | $40.11 | $40.11 | 117,867 |
| 2022-09-14 | $39.80 | $40.65 | $39.80 | $40.15 | $40.15 | 164,957 |
| 2022-09-13 | $39.81 | $40.42 | $39.45 | $39.57 | $39.57 | 164,169 |
| 2022-09-12 | $40.49 | $40.60 | $40.10 | $40.44 | $40.44 | 207,862 |
| 2022-09-09 | $40.00 | $40.37 | $39.80 | $40.16 | $40.16 | 286,193 |
| 2022-09-08 | $39.57 | $39.82 | $39.09 | $39.63 | $39.63 | 123,419 |
| 2022-09-07 | $39.00 | $39.77 | $38.90 | $39.67 | $39.67 | 109,777 |
| 2022-09-06 | $39.98 | $39.98 | $39.13 | $39.28 | $39.28 | 115,689 |
| 2022-09-02 | $39.76 | $39.98 | $39.33 | $39.60 | $39.60 | 98,498 |
| 2022-09-01 | $39.21 | $39.65 | $38.80 | $39.25 | $39.25 | 197,822 |
| 2022-08-31 | $40.00 | $40.03 | $39.12 | $39.68 | $39.68 | 308,642 |
| 2022-08-30 | $41.50 | $41.51 | $40.12 | $40.18 | $40.18 | 245,602 |
| 2022-08-29 | $40.95 | $41.87 | $40.82 | $41.51 | $41.51 | 335,849 |
| 2022-08-26 | $41.75 | $41.89 | $41.16 | $41.29 | $41.29 | 119,942 |
| 2022-08-25 | $41.79 | $42.23 | $41.63 | $41.85 | $41.85 | 318,034 |
| 2022-08-24 | $41.19 | $41.82 | $41.19 | $41.58 | $41.58 | 189,364 |
| 2022-08-23 | $41.00 | $41.49 | $41.00 | $41.32 | $41.32 | 162,847 |
| 2022-08-22 | $40.45 | $41.20 | $40.18 | $40.68 | $40.68 | 258,588 |
| 2022-08-19 | $40.55 | $41.24 | $40.42 | $40.80 | $40.80 | 303,048 |
| 2022-08-18 | $39.80 | $40.68 | $39.80 | $40.50 | $40.50 | 197,571 |
| 2022-08-17 | $39.32 | $40.19 | $39.13 | $39.63 | $39.63 | 234,248 |
| 2022-08-16 | $39.49 | $39.91 | $39.28 | $39.31 | $39.31 | 186,302 |
| 2022-08-15 | $39.10 | $39.68 | $38.43 | $39.51 | $39.51 | 272,047 |
| 2022-08-12 | $39.75 | $40.15 | $39.67 | $39.88 | $39.88 | 236,577 |
| 2022-08-11 | $39.00 | $40.10 | $38.83 | $39.65 | $39.65 | 325,738 |
| 2022-08-10 | $38.63 | $39.05 | $38.15 | $38.68 | $38.68 | 626,769 |
| 2022-08-09 | $38.90 | $39.46 | $38.38 | $38.55 | $38.55 | 365,484 |
| 2022-08-08 | $40.10 | $40.35 | $38.84 | $38.85 | $38.85 | 441,877 |
| 2022-08-05 | $39.67 | $40.73 | $39.67 | $40.20 | $40.20 | 304,810 |
| 2022-08-04 | $41.87 | $42.00 | $40.82 | $41.09 | $40.26 | 489,701 |
| 2022-08-03 | $42.76 | $42.98 | $41.28 | $42.22 | $41.37 | 508,995 |
| 2022-08-02 | $42.19 | $42.46 | $41.45 | $42.28 | $41.43 | 488,352 |
| 2022-08-01 | $41.40 | $42.07 | $41.05 | $41.99 | $41.15 | 386,902 |
| 2022-07-29 | $40.51 | $41.87 | $40.46 | $41.36 | $40.53 | 680,098 |
| 2022-07-28 | $39.77 | $40.51 | $39.48 | $40.41 | $39.60 | 386,235 |
| 2022-07-27 | $39.60 | $39.91 | $39.25 | $39.61 | $38.81 | 302,570 |
| 2022-07-26 | $39.31 | $39.67 | $39.08 | $39.33 | $38.54 | 212,152 |
| 2022-07-25 | $38.63 | $39.31 | $38.54 | $39.07 | $38.28 | 250,646 |
| 2022-07-22 | $38.98 | $39.07 | $38.05 | $38.37 | $37.60 | 234,072 |
| 2022-07-21 | $38.60 | $38.99 | $38.31 | $38.70 | $37.92 | 198,935 |
| 2022-07-20 | $38.56 | $39.17 | $38.22 | $39.06 | $38.27 | 165,028 |
| 2022-07-19 | $38.30 | $38.85 | $38.30 | $38.59 | $37.81 | 148,859 |
| 2022-07-18 | $37.92 | $38.78 | $37.67 | $38.30 | $37.53 | 450,538 |
| 2022-07-15 | $37.05 | $37.57 | $36.71 | $37.47 | $36.72 | 239,707 |
| 2022-07-14 | $36.18 | $36.86 | $35.55 | $36.86 | $36.12 | 265,895 |
| 2022-07-13 | $36.05 | $37.36 | $36.05 | $36.93 | $36.19 | 165,367 |
| 2022-07-12 | $36.26 | $36.69 | $35.81 | $36.54 | $35.80 | 178,798 |
| 2022-07-11 | $36.50 | $36.73 | $36.00 | $36.26 | $35.53 | 237,429 |
| 2022-07-08 | $36.73 | $36.85 | $36.29 | $36.66 | $35.92 | 173,421 |
| 2022-07-07 | $36.43 | $36.94 | $36.03 | $36.61 | $35.87 | 345,635 |
| 2022-07-06 | $36.50 | $36.70 | $34.62 | $36.12 | $35.39 | 466,954 |
| 2022-07-05 | $37.04 | $37.04 | $35.76 | $36.72 | $35.98 | 323,730 |
| 2022-07-01 | $37.48 | $37.71 | $36.60 | $37.65 | $36.89 | 180,310 |
| 2022-06-30 | $37.12 | $37.81 | $37.01 | $37.25 | $36.50 | 232,156 |
| 2022-06-29 | $38.79 | $38.79 | $37.47 | $37.73 | $36.97 | 317,933 |
| 2022-06-28 | $38.76 | $39.19 | $38.11 | $38.34 | $37.57 | 206,901 |
| 2022-06-27 | $37.89 | $38.65 | $37.79 | $38.08 | $37.31 | 436,076 |
| 2022-06-24 | $37.19 | $37.67 | $36.58 | $37.30 | $36.55 | 349,162 |
| 2022-06-23 | $37.68 | $37.80 | $35.82 | $36.23 | $35.50 | 401,654 |
| 2022-06-22 | $36.48 | $37.48 | $35.82 | $37.25 | $36.50 | 400,031 |
| 2022-06-21 | $36.23 | $37.34 | $36.23 | $37.05 | $36.30 | 265,086 |
| 2022-06-17 | $35.90 | $36.37 | $34.26 | $35.61 | $34.89 | 738,028 |
| 2022-06-16 | $37.90 | $38.14 | $35.43 | $35.83 | $35.11 | 632,391 |
| 2022-06-15 | $38.62 | $39.49 | $37.49 | $38.01 | $37.25 | 301,652 |
| 2022-06-14 | $39.46 | $39.94 | $38.18 | $38.60 | $37.82 | 381,627 |
| 2022-06-13 | $40.05 | $40.54 | $39.01 | $39.31 | $38.52 | 374,562 |
| 2022-06-10 | $41.90 | $41.91 | $40.70 | $41.36 | $40.53 | 422,084 |
| 2022-06-09 | $42.50 | $42.55 | $41.94 | $41.94 | $41.10 | 140,926 |
| 2022-06-08 | $42.72 | $43.55 | $42.51 | $42.73 | $41.87 | 305,012 |
| 2022-06-07 | $41.85 | $42.80 | $41.82 | $42.60 | $41.74 | 279,098 |
| 2022-06-06 | $42.59 | $42.62 | $41.85 | $41.91 | $41.07 | 152,608 |
| 2022-06-03 | $41.85 | $42.76 | $41.59 | $42.35 | $41.50 | 309,388 |
| 2022-06-02 | $41.22 | $41.97 | $40.97 | $41.76 | $40.92 | 261,575 |
| 2022-06-01 | $41.71 | $41.71 | $40.79 | $41.36 | $40.53 | 168,368 |
| 2022-05-31 | $41.70 | $41.75 | $40.91 | $41.24 | $40.41 | 225,451 |
| 2022-05-27 | $41.24 | $41.89 | $40.91 | $41.70 | $40.86 | 160,623 |
| 2022-05-26 | $41.36 | $41.60 | $40.95 | $41.01 | $40.18 | 213,444 |
| 2022-05-25 | $40.23 | $41.18 | $40.23 | $41.16 | $40.33 | 140,756 |
| 2022-05-24 | $40.34 | $40.44 | $39.41 | $40.42 | $39.61 | 166,160 |
| 2022-05-23 | $40.29 | $40.57 | $40.05 | $40.37 | $39.56 | 265,936 |
| 2022-05-20 | $40.19 | $40.97 | $39.35 | $39.88 | $39.08 | 258,887 |
| 2022-05-19 | $40.19 | $40.63 | $39.73 | $39.77 | $38.97 | 261,728 |
| 2022-05-18 | $41.55 | $41.78 | $39.70 | $40.24 | $39.43 | 209,470 |
| 2022-05-17 | $40.66 | $41.65 | $40.61 | $41.46 | $40.63 | 310,008 |
| 2022-05-16 | $39.59 | $40.16 | $39.45 | $39.91 | $39.11 | 318,472 |
| 2022-05-13 | $39.26 | $40.06 | $39.02 | $39.48 | $38.69 | 248,316 |
| 2022-05-12 | $39.00 | $39.85 | $38.55 | $38.92 | $38.14 | 280,235 |
| 2022-05-11 | $40.01 | $40.82 | $39.12 | $39.21 | $38.42 | 334,435 |
| 2022-05-10 | $40.31 | $40.89 | $38.62 | $39.51 | $38.71 | 500,959 |
| 2022-05-09 | $42.12 | $42.22 | $40.14 | $40.25 | $39.44 | 581,085 |
| 2022-05-06 | $42.04 | $43.30 | $41.27 | $42.74 | $41.88 | 507,821 |
| 2022-05-05 | $44.93 | $44.98 | $43.20 | $43.70 | $42.01 | 611,914 |
| 2022-05-04 | $43.50 | $44.69 | $42.81 | $44.35 | $42.63 | 468,141 |
| 2022-05-03 | $42.10 | $43.19 | $42.10 | $42.91 | $41.25 | 308,705 |
| 2022-05-02 | $41.71 | $42.44 | $41.40 | $42.09 | $40.46 | 351,800 |
| 2022-04-29 | $43.09 | $43.25 | $41.74 | $41.83 | $40.21 | 229,165 |
| 2022-04-28 | $41.88 | $43.03 | $41.56 | $42.81 | $41.15 | 202,876 |
| 2022-04-27 | $41.39 | $41.91 | $41.27 | $41.56 | $39.95 | 144,316 |
| 2022-04-26 | $41.79 | $42.15 | $41.29 | $41.40 | $39.80 | 154,971 |
| 2022-04-25 | $41.95 | $41.95 | $40.25 | $41.67 | $40.06 | 409,607 |
| 2022-04-22 | $42.29 | $42.57 | $41.65 | $42.15 | $40.52 | 175,650 |
| 2022-04-21 | $43.00 | $43.18 | $41.77 | $42.11 | $40.48 | 226,694 |
| 2022-04-20 | $43.05 | $43.23 | $42.60 | $42.90 | $41.24 | 162,040 |
| 2022-04-19 | $42.34 | $42.93 | $42.27 | $42.93 | $41.27 | 133,339 |
| 2022-04-18 | $43.18 | $43.28 | $42.15 | $42.29 | $40.65 | 275,922 |
| 2022-04-14 | $42.87 | $43.06 | $42.60 | $42.94 | $41.28 | 125,059 |
| 2022-04-13 | $42.63 | $43.10 | $42.25 | $42.87 | $41.21 | 137,543 |
| 2022-04-12 | $42.31 | $43.13 | $42.22 | $42.62 | $40.97 | 284,855 |
| 2022-04-11 | $41.85 | $42.01 | $41.56 | $41.79 | $40.17 | 143,291 |
| 2022-04-08 | $41.61 | $42.14 | $41.26 | $42.00 | $40.38 | 166,214 |
| 2022-04-07 | $41.36 | $41.66 | $40.74 | $41.52 | $39.91 | 200,209 |
| 2022-04-06 | $41.00 | $41.52 | $40.68 | $41.26 | $39.66 | 258,407 |
| 2022-04-05 | $41.25 | $41.67 | $40.85 | $40.87 | $39.29 | 178,741 |
| 2022-04-04 | $41.38 | $41.45 | $40.86 | $41.45 | $39.85 | 154,686 |
| 2022-04-01 | $40.99 | $41.46 | $40.82 | $41.23 | $39.63 | 150,714 |
| 2022-03-31 | $41.37 | $41.92 | $40.80 | $40.84 | $39.26 | 277,332 |
| 2022-03-30 | $41.60 | $41.83 | $41.39 | $41.71 | $40.10 | 140,234 |
| 2022-03-29 | $41.10 | $41.57 | $40.84 | $41.53 | $39.92 | 228,018 |
| 2022-03-28 | $41.59 | $41.59 | $40.91 | $41.28 | $39.68 | 179,822 |
| 2022-03-25 | $41.02 | $41.90 | $41.01 | $41.58 | $39.97 | 244,671 |
| 2022-03-24 | $41.00 | $41.24 | $40.65 | $41.22 | $39.63 | 297,389 |
| 2022-03-23 | $41.28 | $41.51 | $40.72 | $40.87 | $39.29 | 189,517 |
| 2022-03-22 | $41.17 | $41.34 | $40.54 | $41.27 | $39.67 | 167,090 |
| 2022-03-21 | $41.73 | $41.87 | $41.05 | $41.16 | $39.57 | 170,904 |
| 2022-03-18 | $40.63 | $41.44 | $40.10 | $41.21 | $39.62 | 339,651 |
| 2022-03-17 | $40.16 | $40.66 | $39.65 | $40.63 | $39.06 | 278,364 |
| 2022-03-16 | $40.40 | $40.49 | $39.26 | $40.02 | $38.47 | 294,729 |
| 2022-03-15 | $39.50 | $40.22 | $38.68 | $40.18 | $38.63 | 439,442 |
| 2022-03-14 | $41.00 | $41.06 | $39.47 | $40.13 | $38.58 | 438,280 |
| 2022-03-11 | $41.98 | $42.35 | $41.39 | $41.48 | $39.88 | 161,426 |
| 2022-03-10 | $42.08 | $42.50 | $41.83 | $42.08 | $40.45 | 238,819 |
| 2022-03-09 | $43.00 | $43.10 | $41.75 | $41.81 | $40.19 | 396,492 |
| 2022-03-08 | $42.70 | $43.55 | $42.48 | $43.01 | $41.35 | 415,608 |
| 2022-03-07 | $42.85 | $42.92 | $41.52 | $42.10 | $40.47 | 358,949 |
| 2022-03-04 | $42.98 | $43.03 | $42.25 | $42.62 | $40.97 | 178,813 |
| 2022-03-03 | $43.00 | $43.34 | $42.56 | $43.04 | $41.37 | 227,821 |
| 2022-03-02 | $43.17 | $43.70 | $43.08 | $43.12 | $41.45 | 201,341 |
| 2022-03-01 | $43.24 | $43.72 | $42.52 | $43.08 | $41.41 | 206,319 |
| 2022-02-28 | $41.90 | $43.20 | $41.70 | $43.15 | $41.48 | 266,125 |
| 2022-02-25 | $41.13 | $42.30 | $41.13 | $42.21 | $40.58 | 223,043 |
| 2022-02-24 | $41.89 | $41.90 | $40.22 | $40.89 | $39.31 | 307,025 |
| 2022-02-23 | $41.45 | $41.74 | $40.84 | $41.27 | $39.67 | 268,204 |
| 2022-02-22 | $42.60 | $42.76 | $40.30 | $40.74 | $39.16 | 465,793 |
| 2022-02-18 | $42.14 | $42.83 | $41.81 | $42.26 | $40.63 | 256,922 |
| 2022-02-17 | $42.34 | $42.71 | $41.65 | $42.13 | $40.50 | 226,454 |
| 2022-02-16 | $42.46 | $43.54 | $42.11 | $42.34 | $40.70 | 250,731 |
| 2022-02-15 | $41.98 | $42.00 | $41.58 | $41.90 | $40.28 | 279,048 |
| 2022-02-14 | $43.42 | $43.43 | $41.87 | $42.06 | $40.43 | 418,938 |
| 2022-02-11 | $43.46 | $44.10 | $43.34 | $43.50 | $41.82 | 320,445 |
| 2022-02-10 | $43.46 | $44.12 | $43.33 | $43.46 | $41.78 | 361,870 |
| 2022-02-09 | $43.62 | $44.35 | $43.43 | $43.54 | $41.86 | 290,989 |
| 2022-02-08 | $44.03 | $44.31 | $43.31 | $43.54 | $41.86 | 451,353 |
| 2022-02-07 | $45.68 | $45.68 | $44.01 | $44.03 | $42.33 | 448,395 |
| 2022-02-04 | $46.29 | $46.76 | $45.80 | $46.12 | $43.52 | 654,622 |
| 2022-02-03 | $46.50 | $46.52 | $45.80 | $46.11 | $43.51 | 453,048 |
| 2022-02-02 | $46.57 | $46.95 | $46.34 | $46.65 | $44.02 | 405,515 |
| 2022-02-01 | $45.12 | $46.86 | $45.07 | $46.70 | $44.07 | 505,850 |
| 2022-01-31 | $43.95 | $45.24 | $43.70 | $44.93 | $42.40 | 535,071 |
| 2022-01-28 | $43.58 | $44.60 | $43.57 | $44.21 | $41.72 | 361,884 |
| 2022-01-27 | $44.39 | $44.61 | $43.46 | $43.85 | $41.38 | 238,381 |
| 2022-01-26 | $43.49 | $44.38 | $43.11 | $43.90 | $41.42 | 416,121 |
| 2022-01-25 | $41.70 | $43.38 | $41.46 | $42.92 | $40.50 | 281,935 |
| 2022-01-24 | $42.00 | $42.37 | $40.63 | $42.02 | $39.65 | 586,647 |
| 2022-01-21 | $43.46 | $43.46 | $42.52 | $42.96 | $40.54 | 360,266 |
| 2022-01-20 | $43.72 | $44.25 | $43.20 | $43.46 | $41.01 | 234,816 |
| 2022-01-19 | $43.67 | $43.84 | $43.09 | $43.60 | $41.14 | 167,601 |
| 2022-01-18 | $43.48 | $43.98 | $43.00 | $43.69 | $41.23 | 267,777 |
| 2022-01-14 | $43.51 | $43.85 | $42.75 | $43.26 | $40.82 | 268,495 |
| 2022-01-13 | $43.51 | $43.98 | $43.37 | $43.84 | $41.37 | 256,371 |
| 2022-01-12 | $43.35 | $43.77 | $43.20 | $43.70 | $41.24 | 277,931 |
| 2022-01-11 | $42.77 | $43.30 | $42.55 | $43.16 | $40.73 | 219,358 |
| 2022-01-10 | $42.30 | $42.61 | $41.91 | $42.61 | $40.21 | 368,317 |
| 2022-01-07 | $42.13 | $42.31 | $41.81 | $42.22 | $39.84 | 364,740 |
| 2022-01-06 | $42.04 | $42.50 | $41.51 | $41.72 | $39.37 | 275,392 |
| 2022-01-05 | $41.99 | $42.20 | $41.13 | $41.29 | $38.96 | 581,993 |
| 2022-01-04 | $41.50 | $41.85 | $41.24 | $41.59 | $39.25 | 282,292 |
| 2022-01-03 | $41.09 | $41.50 | $40.90 | $41.10 | $38.78 | 314,472 |
| 2021-12-31 | $40.68 | $41.01 | $40.50 | $40.83 | $38.53 | 165,424 |
| 2021-12-30 | $40.31 | $40.57 | $40.23 | $40.48 | $38.20 | 176,731 |
| 2021-12-29 | $39.98 | $40.34 | $39.80 | $40.30 | $38.03 | 194,485 |
| 2021-12-28 | $39.99 | $40.13 | $39.70 | $39.97 | $37.72 | 205,366 |
| 2021-12-27 | $39.01 | $39.88 | $38.51 | $39.83 | $37.58 | 263,090 |
| 2021-12-23 | $38.78 | $39.30 | $38.75 | $39.11 | $36.90 | 127,511 |
| 2021-12-22 | $38.61 | $38.98 | $38.31 | $38.82 | $36.63 | 110,823 |
| 2021-12-21 | $38.02 | $38.70 | $38.00 | $38.54 | $36.37 | 193,630 |
| 2021-12-20 | $37.55 | $37.80 | $37.05 | $37.70 | $35.57 | 233,451 |
| 2021-12-17 | $38.00 | $38.59 | $37.72 | $38.16 | $36.01 | 163,691 |
| 2021-12-16 | $38.00 | $38.42 | $37.89 | $38.06 | $35.91 | 326,078 |
| 2021-12-15 | $37.86 | $38.00 | $36.81 | $37.57 | $35.45 | 381,841 |
| 2021-12-14 | $37.50 | $37.83 | $37.32 | $37.47 | $35.36 | 200,975 |
| 2021-12-13 | $38.01 | $38.19 | $37.38 | $37.78 | $35.65 | 233,374 |
| 2021-12-10 | $37.69 | $38.19 | $37.60 | $38.05 | $35.90 | 136,553 |
| 2021-12-09 | $38.00 | $38.00 | $37.51 | $37.55 | $35.43 | 476,419 |
| 2021-12-08 | $38.19 | $38.60 | $38.01 | $38.02 | $35.88 | 283,857 |
| 2021-12-07 | $38.36 | $38.77 | $38.04 | $38.21 | $36.06 | 497,112 |
| 2021-12-06 | $38.38 | $38.38 | $37.46 | $38.12 | $35.97 | 327,193 |
| 2021-12-03 | $38.72 | $38.91 | $37.93 | $38.14 | $35.99 | 155,525 |
| 2021-12-02 | $37.88 | $38.54 | $37.70 | $38.31 | $36.15 | 244,627 |
| 2021-12-01 | $38.96 | $39.43 | $37.81 | $37.87 | $35.73 | 360,648 |
| 2021-11-30 | $39.14 | $39.19 | $37.64 | $38.39 | $36.23 | 586,150 |
| 2021-11-29 | $40.74 | $40.87 | $39.33 | $39.51 | $37.28 | 367,369 |
| 2021-11-26 | $40.21 | $40.51 | $39.67 | $40.37 | $38.09 | 253,766 |
| 2021-11-24 | $40.56 | $41.12 | $40.48 | $41.04 | $38.73 | 157,028 |
| 2021-11-23 | $40.00 | $40.88 | $40.00 | $40.71 | $38.41 | 237,105 |
| 2021-11-22 | $39.83 | $40.33 | $39.78 | $39.85 | $37.60 | 312,766 |
| 2021-11-19 | $40.15 | $40.49 | $39.81 | $39.96 | $37.71 | 268,964 |
| 2021-11-18 | $39.81 | $40.29 | $39.57 | $40.13 | $37.87 | 231,978 |
| 2021-11-17 | $40.07 | $40.71 | $39.55 | $39.87 | $37.62 | 417,359 |
| 2021-11-16 | $40.08 | $40.29 | $39.64 | $39.96 | $37.71 | 348,270 |
| 2021-11-15 | $40.18 | $40.21 | $39.73 | $39.98 | $37.73 | 187,493 |
| 2021-11-12 | $39.90 | $40.30 | $39.58 | $40.30 | $38.03 | 134,191 |
| 2021-11-11 | $39.60 | $39.98 | $39.45 | $39.94 | $37.69 | 176,388 |
| 2021-11-10 | $39.78 | $40.09 | $39.26 | $39.41 | $37.19 | 199,914 |
| 2021-11-09 | $40.18 | $40.40 | $39.80 | $39.81 | $37.57 | 366,583 |
| 2021-11-08 | $39.74 | $40.38 | $39.60 | $40.12 | $37.86 | 597,415 |
| 2021-11-05 | $40.10 | $40.29 | $39.25 | $39.70 | $37.46 | 528,721 |
| 2021-11-04 | $40.74 | $40.74 | $39.83 | $40.09 | $37.83 | 589,990 |
| 2021-11-03 | $41.60 | $41.75 | $41.03 | $41.45 | $38.32 | 524,927 |
| 2021-11-02 | $42.00 | $42.00 | $41.08 | $41.60 | $38.46 | 420,712 |
| 2021-11-01 | $40.60 | $41.71 | $40.60 | $41.45 | $38.32 | 446,119 |
| 2021-10-29 | $40.75 | $40.94 | $40.18 | $40.49 | $37.44 | 370,306 |
| 2021-10-28 | $40.67 | $41.00 | $40.51 | $40.80 | $37.72 | 306,151 |
| 2021-10-27 | $41.39 | $41.51 | $40.81 | $41.04 | $37.94 | 657,533 |
| 2021-10-26 | $41.79 | $41.95 | $41.35 | $41.35 | $38.23 | 467,229 |
| 2021-10-25 | $42.00 | $42.15 | $41.56 | $41.60 | $38.46 | 264,488 |
| 2021-10-22 | $41.65 | $42.13 | $41.40 | $41.74 | $38.59 | 510,104 |
| 2021-10-21 | $42.01 | $42.17 | $41.21 | $41.58 | $38.44 | 374,940 |
| 2021-10-20 | $42.10 | $42.27 | $41.88 | $42.00 | $38.83 | 264,080 |
| 2021-10-19 | $42.00 | $42.47 | $41.86 | $42.07 | $38.90 | 357,250 |
| 2021-10-18 | $42.02 | $42.19 | $41.50 | $41.84 | $38.68 | 429,837 |
| 2021-10-15 | $42.00 | $42.57 | $41.56 | $41.60 | $38.46 | 430,285 |
| 2021-10-14 | $40.33 | $42.15 | $40.31 | $41.86 | $38.70 | 731,914 |
| 2021-10-13 | $39.50 | $40.19 | $39.03 | $40.13 | $37.10 | 376,654 |
| 2021-10-12 | $39.43 | $40.00 | $39.10 | $39.68 | $36.69 | 329,235 |
| 2021-10-11 | $38.91 | $39.85 | $38.85 | $39.50 | $36.52 | 605,396 |
| 2021-10-08 | $38.12 | $38.98 | $37.99 | $38.70 | $35.78 | 419,130 |
| 2021-10-07 | $38.29 | $38.50 | $38.00 | $38.09 | $35.22 | 231,762 |
| 2021-10-06 | $37.95 | $38.17 | $37.40 | $38.01 | $35.14 | 291,924 |
| 2021-10-05 | $38.15 | $38.75 | $37.80 | $38.01 | $35.14 | 486,784 |
| 2021-10-04 | $37.68 | $38.34 | $37.60 | $38.00 | $35.13 | 415,528 |
| 2021-10-01 | $37.44 | $37.73 | $37.27 | $37.34 | $34.52 | 371,147 |
| 2021-09-30 | $37.36 | $37.65 | $37.19 | $37.32 | $34.51 | 405,866 |
| 2021-09-29 | $37.37 | $37.55 | $37.20 | $37.26 | $34.45 | 259,272 |
| 2021-09-28 | $37.63 | $37.84 | $37.25 | $37.26 | $34.45 | 242,695 |
| 2021-09-27 | $37.60 | $37.88 | $37.27 | $37.55 | $34.72 | 237,166 |
| 2021-09-24 | $37.31 | $37.86 | $37.21 | $37.25 | $34.44 | 415,411 |
| 2021-09-23 | $37.51 | $37.73 | $37.35 | $37.41 | $34.59 | 302,508 |
| 2021-09-22 | $37.26 | $37.78 | $37.19 | $37.30 | $34.49 | 265,045 |
| 2021-09-21 | $36.91 | $37.30 | $36.81 | $37.01 | $34.22 | 230,901 |
| 2021-09-20 | $36.55 | $37.06 | $36.28 | $36.90 | $34.12 | 319,966 |
| 2021-09-17 | $37.11 | $37.25 | $36.70 | $37.01 | $34.22 | 404,004 |
| 2021-09-16 | $37.06 | $37.47 | $36.89 | $37.30 | $34.49 | 186,013 |
| 2021-09-15 | $37.21 | $37.48 | $36.86 | $37.19 | $34.39 | 254,142 |
| 2021-09-14 | $37.26 | $37.32 | $36.84 | $36.93 | $34.14 | 189,004 |
| 2021-09-13 | $37.22 | $37.34 | $37.00 | $37.10 | $34.30 | 237,738 |
| 2021-09-10 | $37.42 | $37.42 | $36.89 | $36.94 | $34.15 | 125,227 |
| 2021-09-09 | $36.77 | $37.29 | $36.57 | $37.10 | $34.30 | 228,734 |
| 2021-09-08 | $37.00 | $37.43 | $36.51 | $36.58 | $33.82 | 355,157 |
| 2021-09-07 | $37.43 | $37.50 | $37.08 | $37.12 | $34.32 | 282,692 |
| 2021-09-03 | $37.40 | $37.60 | $37.05 | $37.59 | $34.76 | 153,436 |
| 2021-09-02 | $37.09 | $37.33 | $37.01 | $37.26 | $34.45 | 130,033 |
| 2021-09-01 | $36.99 | $37.15 | $36.75 | $36.91 | $34.13 | 164,759 |
| 2021-08-31 | $37.30 | $37.39 | $36.79 | $36.80 | $34.02 | 284,519 |
| 2021-08-30 | $37.39 | $37.47 | $37.15 | $37.27 | $34.46 | 126,670 |
| 2021-08-27 | $37.32 | $37.47 | $37.19 | $37.23 | $34.42 | 125,820 |
| 2021-08-26 | $37.50 | $37.50 | $37.03 | $37.10 | $34.30 | 131,896 |
| 2021-08-25 | $36.81 | $37.46 | $36.81 | $37.20 | $34.39 | 139,176 |
| 2021-08-24 | $37.41 | $37.41 | $36.76 | $36.79 | $34.02 | 194,274 |
| 2021-08-23 | $36.60 | $37.53 | $36.60 | $37.22 | $34.41 | 320,586 |
| 2021-08-20 | $36.19 | $36.61 | $36.00 | $36.45 | $33.70 | 220,567 |
| 2021-08-19 | $36.23 | $36.69 | $35.82 | $36.16 | $33.43 | 421,633 |
| 2021-08-18 | $36.71 | $36.96 | $36.15 | $36.42 | $33.67 | 224,956 |
| 2021-08-17 | $36.62 | $36.74 | $36.34 | $36.59 | $33.83 | 234,996 |
| 2021-08-16 | $36.68 | $36.96 | $36.36 | $36.57 | $33.81 | 529,119 |
| 2021-08-13 | $37.03 | $37.17 | $36.65 | $36.91 | $34.13 | 153,006 |
| 2021-08-12 | $37.03 | $37.30 | $36.84 | $37.03 | $34.24 | 186,248 |
| 2021-08-11 | $36.63 | $37.43 | $36.49 | $37.04 | $34.25 | 229,029 |
| 2021-08-10 | $36.29 | $36.85 | $36.29 | $36.50 | $33.75 | 227,347 |
| 2021-08-09 | $36.32 | $36.73 | $36.04 | $36.11 | $33.39 | 351,083 |
| 2021-08-06 | $37.55 | $37.65 | $37.02 | $37.02 | $34.23 | 230,761 |
| 2021-08-05 | $38.08 | $38.42 | $37.23 | $37.46 | $34.63 | 582,759 |
| 2021-08-04 | $38.80 | $39.00 | $38.31 | $38.67 | $34.98 | 507,235 |
| 2021-08-03 | $38.32 | $38.80 | $38.10 | $38.80 | $35.10 | 460,019 |
| 2021-08-02 | $38.00 | $38.75 | $37.91 | $38.07 | $34.44 | 619,852 |
| 2021-07-30 | $38.00 | $38.17 | $37.74 | $38.01 | $34.39 | 320,447 |
| 2021-07-29 | $38.04 | $38.30 | $37.87 | $38.08 | $34.45 | 188,779 |
| 2021-07-28 | $37.42 | $38.05 | $37.00 | $37.85 | $34.24 | 554,123 |
| 2021-07-27 | $38.00 | $38.13 | $36.68 | $37.22 | $33.67 | 405,545 |
| 2021-07-26 | $37.18 | $38.24 | $37.18 | $38.09 | $34.46 | 330,225 |
| 2021-07-23 | $36.85 | $37.36 | $36.44 | $37.34 | $33.78 | 277,816 |
| 2021-07-22 | $36.30 | $36.96 | $36.05 | $36.64 | $33.15 | 167,836 |
| 2021-07-21 | $35.77 | $36.93 | $35.77 | $36.31 | $32.85 | 334,615 |
| 2021-07-20 | $35.70 | $35.88 | $35.28 | $35.70 | $32.30 | 356,705 |
| 2021-07-19 | $36.03 | $36.10 | $34.61 | $35.09 | $31.74 | 569,899 |
| 2021-07-16 | $36.38 | $36.60 | $36.29 | $36.35 | $32.88 | 230,675 |
| 2021-07-15 | $36.83 | $36.85 | $36.30 | $36.32 | $32.86 | 326,393 |
| 2021-07-14 | $36.85 | $37.18 | $36.60 | $36.95 | $33.43 | 257,383 |
| 2021-07-13 | $37.29 | $37.29 | $36.87 | $37.00 | $33.47 | 244,856 |
| 2021-07-12 | $37.37 | $37.43 | $37.03 | $37.15 | $33.61 | 211,236 |
| 2021-07-09 | $37.58 | $37.73 | $37.35 | $37.43 | $33.86 | 263,651 |
| 2021-07-08 | $37.28 | $37.86 | $37.13 | $37.58 | $34.00 | 164,216 |
| 2021-07-07 | $37.82 | $38.03 | $37.30 | $37.78 | $34.18 | 228,900 |
| 2021-07-06 | $38.23 | $38.23 | $37.70 | $37.90 | $34.29 | 265,592 |
| 2021-07-02 | $37.90 | $38.18 | $37.57 | $38.08 | $34.45 | 306,656 |
| 2021-07-01 | $38.02 | $38.12 | $37.32 | $37.57 | $33.99 | 280,368 |
| 2021-06-30 | $37.24 | $37.75 | $37.22 | $37.70 | $34.11 | 166,178 |
| 2021-06-29 | $37.00 | $37.42 | $36.91 | $37.10 | $33.56 | 152,355 |
| 2021-06-28 | $37.43 | $37.78 | $36.12 | $36.85 | $33.34 | 293,529 |
| 2021-06-25 | $37.80 | $37.80 | $37.35 | $37.49 | $33.92 | 220,664 |
| 2021-06-24 | $38.10 | $38.14 | $37.73 | $37.81 | $34.20 | 167,313 |
| 2021-06-23 | $38.55 | $38.63 | $38.06 | $38.12 | $34.49 | 137,852 |
| 2021-06-22 | $37.96 | $38.16 | $37.62 | $38.14 | $34.50 | 244,922 |
| 2021-06-21 | $37.02 | $37.98 | $37.01 | $37.92 | $34.30 | 220,100 |
| 2021-06-18 | $37.80 | $38.07 | $36.86 | $36.88 | $33.36 | 470,596 |
| 2021-06-17 | $38.43 | $38.44 | $37.35 | $38.08 | $34.45 | 595,921 |
| 2021-06-16 | $38.08 | $38.33 | $37.80 | $38.07 | $34.44 | 315,523 |
| 2021-06-15 | $38.25 | $38.40 | $37.80 | $37.95 | $34.33 | 311,918 |
| 2021-06-14 | $38.39 | $38.58 | $37.80 | $38.17 | $34.53 | 310,076 |
| 2021-06-11 | $38.21 | $38.35 | $38.02 | $38.32 | $34.67 | 207,681 |
| 2021-06-10 | $37.48 | $37.98 | $37.42 | $37.87 | $34.26 | 321,905 |
| 2021-06-09 | $37.00 | $37.43 | $36.95 | $37.28 | $33.73 | 364,422 |
| 2021-06-08 | $36.88 | $37.00 | $36.60 | $36.95 | $33.43 | 223,743 |
| 2021-06-07 | $36.45 | $36.99 | $36.45 | $36.85 | $33.34 | 231,480 |
| 2021-06-04 | $36.88 | $36.90 | $36.45 | $36.45 | $32.97 | 253,033 |
| 2021-06-03 | $36.37 | $36.80 | $36.15 | $36.74 | $33.24 | 482,862 |
| 2021-06-02 | $35.88 | $36.28 | $35.65 | $36.24 | $32.78 | 411,358 |
| 2021-06-01 | $35.41 | $35.69 | $35.28 | $35.58 | $32.19 | 239,998 |
| 2021-05-28 | $35.08 | $35.10 | $34.75 | $35.04 | $31.70 | 212,420 |
| 2021-05-27 | $35.25 | $35.50 | $34.80 | $34.92 | $31.59 | 375,750 |
| 2021-05-26 | $35.50 | $35.58 | $35.13 | $35.25 | $31.89 | 236,983 |
| 2021-05-25 | $36.20 | $36.23 | $35.50 | $35.50 | $32.11 | 268,584 |
| 2021-05-24 | $36.07 | $36.22 | $35.85 | $36.18 | $32.73 | 422,461 |
| 2021-05-21 | $35.85 | $35.99 | $35.69 | $35.92 | $32.49 | 440,406 |
| 2021-05-20 | $35.44 | $35.76 | $35.19 | $35.68 | $32.28 | 310,218 |
| 2021-05-19 | $35.07 | $35.53 | $34.88 | $35.44 | $32.06 | 509,623 |
| 2021-05-18 | $35.36 | $35.50 | $35.23 | $35.32 | $31.95 | 408,379 |
| 2021-05-17 | $35.28 | $35.45 | $34.94 | $35.36 | $31.99 | 310,856 |
| 2021-05-14 | $35.01 | $35.34 | $35.00 | $35.13 | $31.78 | 344,100 |
| 2021-05-13 | $34.63 | $35.40 | $34.44 | $34.87 | $31.55 | 329,900 |
| 2021-05-12 | $34.75 | $35.15 | $34.37 | $34.64 | $31.34 | 399,092 |
| 2021-05-11 | $34.92 | $35.03 | $34.11 | $34.83 | $31.51 | 592,846 |
| 2021-05-10 | $35.26 | $35.84 | $35.26 | $35.51 | $32.12 | 579,585 |
| 2021-05-07 | $36.00 | $36.31 | $35.93 | $36.09 | $31.91 | 1,612,892 |
| 2021-05-06 | $36.83 | $36.85 | $35.80 | $35.93 | $31.77 | 1,295,366 |
| 2021-05-05 | $36.52 | $36.86 | $36.43 | $36.64 | $32.39 | 360,479 |
| 2021-05-04 | $35.97 | $36.32 | $35.56 | $36.16 | $31.97 | 630,487 |
| 2021-05-03 | $35.36 | $35.85 | $35.20 | $35.66 | $31.53 | 485,510 |
| 2021-04-30 | $35.14 | $35.40 | $34.91 | $35.10 | $31.03 | 433,677 |
| 2021-04-29 | $34.76 | $35.35 | $34.74 | $35.01 | $30.95 | 694,953 |
| 2021-04-28 | $33.95 | $34.51 | $33.95 | $34.48 | $30.48 | 681,300 |
| 2021-04-27 | $34.09 | $34.32 | $33.75 | $33.92 | $29.99 | 474,528 |
| 2021-04-26 | $33.84 | $33.95 | $33.51 | $33.74 | $29.83 | 518,886 |
| 2021-04-23 | $33.81 | $33.82 | $33.46 | $33.58 | $29.69 | 350,198 |
| 2021-04-22 | $33.75 | $33.84 | $33.43 | $33.65 | $29.75 | 390,282 |
| 2021-04-21 | $33.72 | $33.92 | $33.37 | $33.73 | $29.82 | 410,054 |
| 2021-04-20 | $33.70 | $33.79 | $33.13 | $33.72 | $29.81 | 186,748 |
| 2021-04-19 | $33.85 | $34.00 | $33.58 | $33.61 | $29.71 | 460,900 |
| 2021-04-16 | $33.75 | $33.92 | $33.50 | $33.82 | $29.90 | 207,999 |
| 2021-04-15 | $33.25 | $33.72 | $32.92 | $33.61 | $29.71 | 318,388 |
| 2021-04-14 | $33.00 | $33.17 | $32.78 | $32.93 | $29.11 | 254,871 |
| 2021-04-13 | $32.98 | $33.03 | $32.80 | $32.88 | $29.07 | 148,256 |
| 2021-04-12 | $32.95 | $33.15 | $32.90 | $32.97 | $29.15 | 207,821 |
| 2021-04-09 | $33.10 | $33.29 | $32.74 | $32.94 | $29.12 | 242,555 |
| 2021-04-08 | $33.03 | $33.10 | $32.75 | $33.09 | $29.25 | 168,921 |
| 2021-04-07 | $32.75 | $33.07 | $32.66 | $33.03 | $29.20 | 251,549 |
| 2021-04-06 | $32.56 | $32.80 | $32.35 | $32.74 | $28.95 | 274,374 |
| 2021-04-05 | $32.57 | $32.71 | $32.27 | $32.52 | $28.75 | 263,466 |
| 2021-04-01 | $31.83 | $32.45 | $31.62 | $32.44 | $28.68 | 336,954 |
| 2021-03-31 | $32.22 | $32.38 | $31.80 | $31.84 | $28.15 | 389,059 |
| 2021-03-30 | $32.28 | $32.41 | $32.02 | $32.20 | $28.47 | 138,454 |
| 2021-03-29 | $32.29 | $32.75 | $31.99 | $32.59 | $28.81 | 679,212 |
| 2021-03-26 | $31.72 | $32.65 | $31.64 | $32.37 | $28.62 | 940,446 |
| 2021-03-25 | $31.13 | $31.80 | $30.88 | $31.78 | $28.10 | 274,745 |
| 2021-03-24 | $31.44 | $31.62 | $31.29 | $31.49 | $27.84 | 245,625 |
| 2021-03-23 | $31.09 | $31.40 | $30.83 | $31.09 | $27.49 | 430,683 |
| 2021-03-22 | $31.39 | $31.65 | $31.08 | $31.09 | $27.49 | 507,587 |
| 2021-03-19 | $31.50 | $31.74 | $31.26 | $31.37 | $27.73 | 477,575 |
| 2021-03-18 | $32.00 | $32.15 | $31.19 | $31.28 | $27.65 | 429,275 |
| 2021-03-17 | $32.29 | $32.42 | $31.95 | $32.15 | $28.42 | 504,351 |
| 2021-03-16 | $32.57 | $32.57 | $32.11 | $32.15 | $28.42 | 561,932 |
| 2021-03-15 | $32.32 | $32.88 | $32.32 | $32.51 | $28.74 | 346,267 |
| 2021-03-12 | $32.15 | $32.46 | $32.01 | $32.33 | $28.58 | 278,285 |
| 2021-03-11 | $31.92 | $32.25 | $31.60 | $32.06 | $28.34 | 462,618 |
| 2021-03-10 | $31.50 | $31.94 | $31.40 | $31.81 | $28.12 | 373,986 |
| 2021-03-09 | $31.81 | $31.87 | $31.28 | $31.35 | $27.72 | 640,130 |
| 2021-03-08 | $31.70 | $31.88 | $31.20 | $31.59 | $27.93 | 400,172 |
| 2021-03-05 | $31.99 | $32.12 | $30.64 | $31.39 | $27.75 | 436,412 |
| 2021-03-04 | $31.46 | $31.99 | $31.05 | $31.56 | $27.90 | 593,735 |
| 2021-03-03 | $31.69 | $32.08 | $31.38 | $31.44 | $27.80 | 292,912 |
| 2021-03-02 | $31.42 | $31.62 | $31.20 | $31.56 | $27.90 | 273,455 |
| 2021-03-01 | $31.15 | $31.67 | $31.07 | $31.41 | $27.77 | 437,673 |
| 2021-02-26 | $31.47 | $31.47 | $30.55 | $30.60 | $27.05 | 724,849 |
| 2021-02-25 | $32.14 | $32.20 | $31.23 | $31.31 | $27.68 | 510,643 |
| 2021-02-24 | $31.60 | $32.55 | $31.26 | $31.92 | $28.22 | 982,963 |
| 2021-02-23 | $30.87 | $31.45 | $30.01 | $31.35 | $27.72 | 443,755 |
| 2021-02-22 | $30.99 | $31.19 | $30.80 | $31.01 | $27.42 | 353,398 |
| 2021-02-19 | $30.66 | $31.50 | $30.50 | $31.00 | $27.41 | 443,315 |
| 2021-02-18 | $31.50 | $31.63 | $30.47 | $30.58 | $27.04 | 810,504 |
| 2021-02-17 | $31.76 | $31.94 | $31.55 | $31.78 | $28.10 | 733,555 |
| 2021-02-16 | $31.89 | $31.99 | $31.60 | $31.76 | $28.08 | 449,603 |
| 2021-02-12 | $31.71 | $31.88 | $31.50 | $31.59 | $27.93 | 220,588 |
| 2021-02-11 | $32.30 | $32.34 | $31.75 | $31.80 | $28.11 | 338,699 |
| 2021-02-10 | $32.48 | $32.50 | $32.02 | $32.36 | $28.61 | 360,338 |
| 2021-02-09 | $32.41 | $32.65 | $32.12 | $32.47 | $28.71 | 411,044 |
| 2021-02-08 | $32.26 | $32.73 | $32.07 | $32.73 | $28.94 | 802,846 |
| 2021-02-05 | $32.15 | $32.38 | $31.68 | $32.33 | $28.58 | 522,051 |
| 2021-02-04 | $32.74 | $33.00 | $32.46 | $33.00 | $28.45 | 915,071 |
| 2021-02-03 | $32.02 | $32.87 | $32.02 | $32.61 | $28.11 | 644,175 |
| 2021-02-02 | $32.55 | $32.59 | $31.63 | $31.98 | $27.57 | 672,664 |
| 2021-02-01 | $31.60 | $32.30 | $31.47 | $31.87 | $27.47 | 1,026,207 |
| 2021-01-29 | $30.72 | $31.55 | $30.70 | $31.28 | $26.97 | 476,369 |
| 2021-01-28 | $30.31 | $30.79 | $30.12 | $30.69 | $26.46 | 253,675 |
| 2021-01-27 | $30.50 | $30.69 | $30.11 | $30.31 | $26.13 | 424,522 |
| 2021-01-26 | $31.05 | $31.45 | $30.61 | $30.75 | $26.51 | 471,105 |
| 2021-01-25 | $31.02 | $31.38 | $30.51 | $30.97 | $26.70 | 339,886 |
| 2021-01-22 | $30.94 | $31.26 | $30.63 | $30.97 | $26.70 | 498,364 |
| 2021-01-21 | $31.15 | $31.25 | $30.25 | $31.00 | $26.72 | 451,604 |
| 2021-01-20 | $30.73 | $31.17 | $30.55 | $30.79 | $26.54 | 343,382 |
| 2021-01-19 | $30.75 | $30.89 | $30.34 | $30.51 | $26.30 | 533,856 |
| 2021-01-15 | $30.39 | $30.70 | $30.00 | $30.24 | $26.07 | 335,734 |
| 2021-01-14 | $30.00 | $30.53 | $29.89 | $30.21 | $26.04 | 769,179 |
| 2021-01-13 | $29.85 | $30.10 | $29.54 | $29.89 | $25.77 | 284,589 |
| 2021-01-12 | $29.78 | $30.10 | $29.45 | $29.88 | $25.76 | 333,965 |
| 2021-01-11 | $28.63 | $29.65 | $28.56 | $29.43 | $25.37 | 560,957 |
| 2021-01-08 | $29.27 | $29.27 | $28.49 | $28.76 | $24.79 | 510,645 |
| 2021-01-07 | $29.08 | $29.32 | $28.80 | $28.85 | $24.87 | 413,960 |
| 2021-01-06 | $29.49 | $29.77 | $28.95 | $28.96 | $24.97 | 593,773 |
| 2021-01-05 | $28.77 | $29.66 | $28.75 | $29.20 | $25.17 | 377,835 |
| 2021-01-04 | $29.00 | $29.25 | $28.33 | $28.61 | $24.66 | 320,521 |
| 2020-12-31 | $28.77 | $29.05 | $28.61 | $28.78 | $24.81 | 218,348 |
| 2020-12-30 | $28.55 | $28.87 | $28.40 | $28.70 | $24.74 | 285,914 |
| 2020-12-29 | $28.52 | $28.55 | $28.18 | $28.39 | $24.47 | 333,168 |
| 2020-12-28 | $28.96 | $28.97 | $28.07 | $28.26 | $24.36 | 315,539 |
| 2020-12-24 | $28.88 | $28.88 | $28.40 | $28.58 | $24.64 | 75,002 |
| 2020-12-23 | $28.50 | $29.01 | $28.50 | $28.72 | $24.76 | 226,867 |
| 2020-12-22 | $28.65 | $28.90 | $28.38 | $28.47 | $24.54 | 185,139 |
| 2020-12-21 | $28.35 | $29.12 | $27.88 | $28.86 | $24.88 | 771,466 |
| 2020-12-18 | $29.50 | $29.53 | $28.75 | $28.99 | $24.99 | 695,219 |
| 2020-12-17 | $29.11 | $29.70 | $29.05 | $29.35 | $25.30 | 662,687 |
| 2020-12-16 | $29.88 | $29.88 | $28.95 | $29.05 | $25.04 | 504,519 |
| 2020-12-15 | $30.05 | $30.24 | $29.39 | $29.78 | $25.67 | 280,713 |
| 2020-12-14 | $30.94 | $30.94 | $29.64 | $29.75 | $25.65 | 342,515 |
| 2020-12-11 | $30.05 | $30.73 | $30.01 | $30.62 | $26.40 | 283,825 |
| 2020-12-10 | $29.30 | $30.49 | $29.30 | $30.26 | $26.09 | 572,864 |
| 2020-12-09 | $29.12 | $30.00 | $29.12 | $29.29 | $25.25 | 339,962 |
| 2020-12-08 | $28.92 | $29.45 | $28.81 | $29.29 | $25.25 | 489,452 |
| 2020-12-07 | $28.99 | $29.10 | $28.55 | $28.89 | $24.91 | 305,220 |
| 2020-12-04 | $28.80 | $29.23 | $28.71 | $28.91 | $24.92 | 351,432 |
| 2020-12-03 | $28.19 | $28.78 | $28.03 | $28.54 | $24.60 | 382,984 |
| 2020-12-02 | $28.30 | $28.65 | $27.82 | $28.16 | $24.28 | 195,331 |
| 2020-12-01 | $28.17 | $28.44 | $27.80 | $28.22 | $24.33 | 229,524 |
| 2020-11-30 | $28.35 | $28.50 | $27.58 | $27.79 | $23.96 | 475,974 |
| 2020-11-27 | $29.01 | $29.20 | $28.41 | $28.81 | $24.84 | 156,626 |
| 2020-11-25 | $29.10 | $29.39 | $28.91 | $29.15 | $25.13 | 287,533 |
| 2020-11-24 | $29.10 | $29.46 | $28.93 | $29.15 | $25.13 | 414,503 |
| 2020-11-23 | $29.08 | $29.58 | $28.74 | $28.75 | $24.78 | 416,550 |
| 2020-11-20 | $28.83 | $29.25 | $28.63 | $28.81 | $24.84 | 260,148 |
| 2020-11-19 | $28.30 | $29.23 | $27.95 | $28.95 | $24.96 | 513,128 |
| 2020-11-18 | $29.30 | $29.45 | $27.87 | $27.95 | $24.10 | 708,942 |
| 2020-11-17 | $28.56 | $29.42 | $28.15 | $29.15 | $25.13 | 867,246 |
| 2020-11-16 | $27.44 | $29.06 | $27.33 | $28.56 | $24.62 | 964,844 |
| 2020-11-13 | $26.64 | $27.32 | $26.58 | $26.98 | $23.26 | 345,020 |
| 2020-11-12 | $27.17 | $27.26 | $26.41 | $26.54 | $22.88 | 444,661 |
| 2020-11-11 | $26.26 | $27.22 | $26.26 | $27.05 | $23.32 | 636,621 |
| 2020-11-10 | $25.56 | $26.45 | $25.21 | $26.11 | $22.51 | 518,363 |
| 2020-11-09 | $25.50 | $26.17 | $25.00 | $25.21 | $21.73 | 1,130,324 |
| 2020-11-06 | $25.68 | $25.80 | $24.83 | $24.91 | $21.47 | 357,092 |
| 2020-11-05 | $25.65 | $26.50 | $25.37 | $25.99 | $22.41 | 480,873 |
| 2020-11-04 | $25.85 | $26.59 | $25.62 | $26.38 | $22.04 | 637,033 |
| 2020-11-03 | $25.75 | $25.87 | $25.56 | $25.62 | $21.41 | 289,577 |
| 2020-11-02 | $25.27 | $25.80 | $25.27 | $25.46 | $21.27 | 403,014 |
| 2020-10-30 | $25.08 | $25.29 | $24.73 | $25.17 | $21.03 | 306,500 |
| 2020-10-29 | $24.84 | $25.27 | $24.57 | $25.12 | $20.99 | 697,636 |
| 2020-10-28 | $25.00 | $25.22 | $24.67 | $24.67 | $20.61 | 417,541 |
| 2020-10-27 | $25.24 | $25.61 | $24.95 | $25.43 | $21.25 | 414,689 |
| 2020-10-26 | $24.95 | $25.20 | $24.68 | $25.11 | $20.98 | 322,348 |
| 2020-10-23 | $25.30 | $25.50 | $24.85 | $25.23 | $21.08 | 675,421 |
| 2020-10-22 | $24.94 | $25.29 | $24.84 | $25.15 | $21.01 | 500,472 |
| 2020-10-21 | $24.81 | $25.00 | $24.72 | $24.84 | $20.75 | 378,098 |
| 2020-10-20 | $24.86 | $25.20 | $24.81 | $24.92 | $20.82 | 138,530 |
| 2020-10-19 | $25.00 | $25.12 | $24.66 | $24.68 | $20.62 | 160,595 |
| 2020-10-16 | $25.04 | $25.37 | $24.82 | $24.82 | $20.74 | 200,951 |
| 2020-10-15 | $24.68 | $25.16 | $24.51 | $25.04 | $20.92 | 245,048 |
| 2020-10-14 | $25.25 | $25.70 | $24.85 | $24.85 | $20.76 | 227,531 |
| 2020-10-13 | $25.06 | $25.26 | $24.95 | $25.19 | $21.05 | 132,401 |
| 2020-10-12 | $25.25 | $25.31 | $24.91 | $25.21 | $21.06 | 250,948 |
| 2020-10-09 | $25.46 | $25.46 | $25.08 | $25.25 | $21.10 | 136,644 |
| 2020-10-08 | $24.98 | $25.38 | $24.76 | $25.36 | $21.19 | 218,898 |
| 2020-10-07 | $24.74 | $24.96 | $24.47 | $24.73 | $20.66 | 185,282 |
| 2020-10-06 | $25.22 | $25.33 | $24.49 | $24.67 | $20.61 | 224,038 |
| 2020-10-05 | $24.60 | $25.17 | $24.36 | $25.07 | $20.95 | 146,031 |
| 2020-10-02 | $24.05 | $24.73 | $24.05 | $24.51 | $20.48 | 250,613 |
| 2020-10-01 | $24.20 | $24.71 | $24.07 | $24.44 | $20.42 | 312,624 |
| 2020-09-30 | $25.00 | $25.16 | $24.16 | $24.39 | $20.38 | 295,116 |
| 2020-09-29 | $24.54 | $24.98 | $24.43 | $24.86 | $20.77 | 435,288 |
| 2020-09-28 | $24.73 | $24.96 | $24.33 | $24.70 | $20.64 | 310,259 |
| 2020-09-25 | $24.21 | $24.61 | $23.92 | $24.32 | $20.32 | 319,806 |
| 2020-09-24 | $24.00 | $24.41 | $23.50 | $24.11 | $20.14 | 388,076 |
| 2020-09-23 | $25.10 | $25.14 | $24.00 | $24.00 | $20.05 | 349,730 |
| 2020-09-22 | $25.00 | $25.66 | $24.92 | $24.95 | $20.85 | 154,903 |
| 2020-09-21 | $24.75 | $25.09 | $24.55 | $25.09 | $20.96 | 293,152 |
| 2020-09-18 | $25.08 | $25.31 | $24.86 | $25.10 | $20.97 | 419,128 |
| 2020-09-17 | $25.15 | $25.50 | $24.90 | $25.14 | $21.01 | 255,722 |
| 2020-09-16 | $25.43 | $25.67 | $25.25 | $25.37 | $21.20 | 285,561 |
| 2020-09-15 | $25.80 | $25.92 | $25.34 | $25.42 | $21.24 | 152,072 |
| 2020-09-14 | $25.37 | $25.88 | $25.19 | $25.72 | $21.49 | 221,940 |
| 2020-09-11 | $24.92 | $25.31 | $24.64 | $25.30 | $21.14 | 240,484 |
| 2020-09-10 | $25.24 | $25.24 | $24.72 | $24.78 | $20.70 | 234,088 |
| 2020-09-09 | $25.39 | $25.76 | $24.87 | $25.05 | $20.93 | 385,056 |
| 2020-09-08 | $25.16 | $25.44 | $24.86 | $25.06 | $20.94 | 319,466 |
| 2020-09-04 | $26.04 | $26.19 | $24.85 | $25.67 | $21.45 | 335,864 |
| 2020-09-03 | $26.21 | $26.34 | $25.34 | $25.91 | $21.65 | 258,043 |
| 2020-09-02 | $25.45 | $26.31 | $25.45 | $26.18 | $21.87 | 259,569 |
| 2020-09-01 | $26.16 | $26.41 | $24.99 | $25.38 | $21.21 | 730,168 |
| 2020-08-31 | $26.45 | $26.87 | $26.18 | $26.53 | $22.17 | 422,553 |
| 2020-08-28 | $26.50 | $26.65 | $26.13 | $26.47 | $22.12 | 213,129 |
| 2020-08-27 | $26.25 | $26.50 | $25.85 | $26.32 | $21.99 | 457,107 |
| 2020-08-26 | $26.99 | $27.25 | $26.15 | $26.32 | $21.99 | 309,602 |
| 2020-08-25 | $27.27 | $27.33 | $26.75 | $26.99 | $22.55 | 219,707 |
| 2020-08-24 | $27.25 | $29.96 | $26.88 | $27.09 | $22.63 | 339,550 |
| 2020-08-21 | $27.03 | $27.43 | $26.71 | $26.94 | $22.51 | 454,737 |
| 2020-08-20 | $27.02 | $27.43 | $26.75 | $27.22 | $22.74 | 592,050 |
| 2020-08-19 | $27.55 | $27.70 | $26.95 | $27.22 | $22.74 | 468,965 |
| 2020-08-18 | $27.22 | $27.61 | $26.88 | $27.30 | $22.81 | 480,603 |
| 2020-08-17 | $26.12 | $27.16 | $26.12 | $27.01 | $22.57 | 479,428 |
| 2020-08-14 | $25.72 | $26.38 | $25.72 | $26.07 | $21.78 | 188,381 |
| 2020-08-13 | $25.75 | $26.06 | $25.64 | $25.68 | $21.46 | 185,176 |
| 2020-08-12 | $25.98 | $26.26 | $25.86 | $26.00 | $21.72 | 178,817 |
| 2020-08-11 | $25.95 | $26.38 | $25.50 | $25.61 | $21.40 | 306,712 |
| 2020-08-10 | $25.84 | $26.09 | $25.42 | $25.94 | $21.67 | 433,264 |
| 2020-08-07 | $25.98 | $26.47 | $25.80 | $25.94 | $21.67 | 376,367 |
| 2020-08-06 | $26.81 | $27.18 | $26.06 | $26.26 | $21.94 | 617,332 |
| 2020-08-05 | $26.50 | $27.50 | $26.31 | $27.45 | $22.24 | 766,152 |
| 2020-08-04 | $26.00 | $26.31 | $25.66 | $26.27 | $21.28 | 366,224 |
| 2020-08-03 | $25.09 | $25.92 | $24.98 | $25.88 | $20.96 | 407,802 |
| 2020-07-31 | $25.29 | $25.40 | $24.59 | $24.82 | $20.11 | 324,354 |
| 2020-07-30 | $25.49 | $25.51 | $24.90 | $25.35 | $20.54 | 247,320 |
| 2020-07-29 | $25.00 | $25.52 | $24.84 | $25.49 | $20.65 | 315,080 |
| 2020-07-28 | $24.48 | $24.73 | $24.43 | $24.54 | $19.88 | 176,224 |
| 2020-07-27 | $24.54 | $24.66 | $24.21 | $24.59 | $19.92 | 284,291 |
| 2020-07-24 | $24.55 | $24.67 | $24.30 | $24.54 | $19.88 | 312,535 |
| 2020-07-23 | $25.03 | $25.03 | $24.51 | $24.78 | $20.07 | 203,649 |
| 2020-07-22 | $24.76 | $24.94 | $24.48 | $24.72 | $20.03 | 158,945 |
| 2020-07-21 | $23.67 | $25.02 | $23.67 | $24.76 | $20.06 | 474,943 |
| 2020-07-20 | $23.43 | $23.70 | $23.16 | $23.59 | $19.11 | 265,931 |
| 2020-07-17 | $23.58 | $23.99 | $23.09 | $23.23 | $18.82 | 319,437 |
| 2020-07-16 | $23.50 | $24.40 | $23.44 | $23.58 | $19.10 | 307,046 |
| 2020-07-15 | $23.30 | $24.12 | $23.02 | $23.71 | $19.21 | 837,686 |
| 2020-07-14 | $23.10 | $23.41 | $22.81 | $23.14 | $18.75 | 495,715 |
| 2020-07-13 | $23.80 | $23.95 | $23.20 | $23.34 | $18.91 | 286,964 |
| 2020-07-10 | $23.24 | $23.92 | $23.20 | $23.76 | $19.25 | 272,737 |
| 2020-07-09 | $23.67 | $23.93 | $23.05 | $23.48 | $19.02 | 408,540 |
| 2020-07-08 | $23.35 | $24.09 | $23.27 | $23.69 | $19.19 | 310,854 |
| 2020-07-07 | $23.40 | $24.14 | $23.24 | $23.40 | $18.96 | 279,627 |
| 2020-07-06 | $23.46 | $23.91 | $23.11 | $23.47 | $19.01 | 352,075 |
| 2020-07-02 | $23.63 | $23.65 | $23.02 | $23.27 | $18.85 | 544,823 |
| 2020-07-01 | $22.83 | $23.55 | $22.53 | $23.26 | $18.84 | 628,190 |
| 2020-06-30 | $23.46 | $23.63 | $22.52 | $22.83 | $18.49 | 878,259 |
| 2020-06-29 | $24.45 | $24.64 | $23.13 | $23.52 | $19.05 | 845,730 |
| 2020-06-26 | $24.55 | $24.75 | $24.11 | $24.33 | $19.71 | 297,081 |
| 2020-06-25 | $24.89 | $26.16 | $24.75 | $24.77 | $20.07 | 431,058 |
| 2020-06-24 | $26.08 | $26.43 | $24.73 | $25.46 | $20.62 | 362,595 |
| 2020-06-23 | $26.36 | $26.65 | $26.18 | $26.49 | $21.46 | 310,045 |
| 2020-06-22 | $26.27 | $26.64 | $26.08 | $26.20 | $21.22 | 1,694,642 |
| 2020-06-19 | $26.64 | $26.92 | $26.01 | $26.33 | $21.33 | 652,314 |
| 2020-06-18 | $25.95 | $26.97 | $25.71 | $26.33 | $21.33 | 255,036 |
| 2020-06-17 | $26.55 | $26.69 | $26.00 | $26.02 | $21.08 | 184,605 |
| 2020-06-16 | $26.50 | $27.04 | $25.88 | $26.47 | $21.44 | 397,796 |
| 2020-06-15 | $24.09 | $26.09 | $24.01 | $25.71 | $20.83 | 944,395 |
| 2020-06-12 | $24.76 | $25.15 | $24.37 | $24.88 | $20.15 | 615,409 |
| 2020-06-11 | $25.00 | $25.10 | $23.60 | $24.21 | $19.61 | 1,009,063 |
| 2020-06-10 | $26.89 | $26.89 | $25.95 | $26.20 | $21.22 | 416,975 |
| 2020-06-09 | $26.50 | $26.95 | $26.25 | $26.75 | $21.67 | 454,301 |
| 2020-06-08 | $26.98 | $27.40 | $26.70 | $27.00 | $21.87 | 339,331 |
| 2020-06-05 | $27.05 | $27.48 | $26.08 | $26.32 | $21.32 | 628,704 |
| 2020-06-04 | $26.67 | $27.00 | $26.40 | $26.65 | $21.59 | 249,956 |
| 2020-06-03 | $26.50 | $26.97 | $26.48 | $26.67 | $21.60 | 294,731 |
| 2020-06-02 | $25.57 | $26.48 | $25.54 | $26.37 | $21.36 | 936,256 |
| 2020-06-01 | $25.45 | $26.33 | $25.22 | $25.55 | $20.70 | 785,598 |
| 2020-05-29 | $25.11 | $25.81 | $25.05 | $25.80 | $20.90 | 508,423 |
| 2020-05-28 | $25.90 | $25.93 | $25.27 | $25.43 | $20.60 | 253,109 |
| 2020-05-27 | $25.67 | $25.74 | $25.01 | $25.55 | $20.70 | 367,096 |
| 2020-05-26 | $25.75 | $26.06 | $25.11 | $25.13 | $20.36 | 490,540 |
| 2020-05-22 | $25.24 | $25.50 | $24.83 | $25.42 | $20.59 | 271,503 |
| 2020-05-21 | $25.50 | $25.90 | $24.80 | $25.29 | $20.49 | 1,159,512 |
| 2020-05-20 | $24.90 | $25.53 | $24.68 | $25.22 | $20.43 | 719,760 |
| 2020-05-19 | $24.38 | $24.80 | $24.05 | $24.48 | $19.83 | 535,259 |
| 2020-05-18 | $24.40 | $24.75 | $23.80 | $23.85 | $19.32 | 467,198 |
| 2020-05-15 | $22.80 | $23.97 | $22.62 | $23.67 | $19.17 | 657,441 |
| 2020-05-14 | $21.50 | $22.89 | $21.38 | $22.76 | $18.44 | 392,165 |
| 2020-05-13 | $24.01 | $24.01 | $21.66 | $22.06 | $17.87 | 715,525 |
| 2020-05-12 | $23.79 | $24.49 | $22.74 | $23.91 | $19.37 | 966,462 |
| 2020-05-11 | $23.30 | $24.75 | $23.21 | $24.67 | $19.98 | 815,385 |
| 2020-05-08 | $23.00 | $24.16 | $22.73 | $23.84 | $19.31 | 1,286,379 |
| 2020-05-07 | $24.09 | $24.20 | $22.54 | $22.71 | $18.40 | 902,024 |
| 2020-05-06 | $24.27 | $24.38 | $22.77 | $23.46 | $19.00 | 627,327 |
| 2020-05-05 | $25.10 | $25.39 | $24.55 | $24.99 | $19.56 | 703,563 |
| 2020-05-04 | $23.99 | $24.93 | $23.67 | $24.44 | $19.13 | 655,620 |
| 2020-05-01 | $24.00 | $24.49 | $23.81 | $24.27 | $18.99 | 650,593 |
| 2020-04-30 | $24.90 | $25.15 | $23.85 | $24.82 | $19.42 | 786,314 |
| 2020-04-29 | $24.49 | $25.49 | $23.96 | $24.79 | $19.40 | 1,120,325 |
| 2020-04-28 | $23.93 | $24.23 | $23.55 | $23.78 | $18.61 | 902,930 |
| 2020-04-27 | $22.55 | $23.85 | $21.79 | $23.60 | $18.47 | 799,876 |
| 2020-04-24 | $23.61 | $24.07 | $22.63 | $22.67 | $17.74 | 1,171,225 |
| 2020-04-23 | $23.56 | $24.06 | $22.92 | $23.07 | $18.05 | 1,002,243 |
| 2020-04-22 | $22.00 | $23.14 | $21.90 | $23.05 | $18.04 | 1,464,706 |
| 2020-04-21 | $20.00 | $21.42 | $20.00 | $21.07 | $16.49 | 875,972 |
| 2020-04-20 | $19.00 | $21.65 | $18.87 | $20.17 | $15.78 | 1,954,031 |
| 2020-04-17 | $19.50 | $20.24 | $19.28 | $20.21 | $15.82 | 1,059,130 |
| 2020-04-16 | $18.98 | $19.06 | $17.83 | $18.88 | $14.77 | 613,287 |
| 2020-04-15 | $18.50 | $19.20 | $17.90 | $19.07 | $14.92 | 655,044 |
| 2020-04-14 | $18.70 | $19.70 | $18.52 | $19.02 | $14.88 | 1,122,642 |
| 2020-04-13 | $18.77 | $18.89 | $17.66 | $17.88 | $13.99 | 1,479,960 |
| 2020-04-09 | $17.53 | $18.43 | $17.04 | $17.85 | $13.97 | 1,282,087 |
| 2020-04-08 | $16.99 | $17.09 | $16.16 | $16.62 | $13.01 | 948,085 |
| 2020-04-07 | $17.64 | $18.39 | $15.84 | $16.06 | $12.57 | 1,154,209 |
| 2020-04-06 | $15.22 | $16.25 | $14.15 | $16.06 | $12.57 | 1,186,967 |
| 2020-04-03 | $15.88 | $15.88 | $14.50 | $14.72 | $11.52 | 907,604 |
| 2020-04-02 | $14.77 | $15.98 | $14.60 | $14.81 | $11.59 | 689,348 |
| 2020-04-01 | $14.99 | $15.07 | $14.10 | $14.35 | $11.23 | 611,903 |
| 2020-03-31 | $15.00 | $15.94 | $14.79 | $15.64 | $12.24 | 673,168 |
| 2020-03-30 | $14.88 | $15.00 | $14.05 | $14.80 | $11.58 | 1,157,654 |
| 2020-03-27 | $15.25 | $16.24 | $15.00 | $15.62 | $12.22 | 851,323 |
| 2020-03-26 | $14.38 | $16.74 | $14.02 | $16.00 | $12.52 | 1,372,270 |
| 2020-03-25 | $14.90 | $15.88 | $13.80 | $14.12 | $11.05 | 1,710,310 |
| 2020-03-24 | $14.54 | $14.98 | $13.37 | $13.73 | $10.74 | 1,464,304 |
| 2020-03-23 | $15.29 | $15.45 | $12.61 | $13.22 | $10.35 | 1,071,410 |
| 2020-03-20 | $15.75 | $17.77 | $15.07 | $15.29 | $11.97 | 1,558,557 |
| 2020-03-19 | $11.90 | $15.25 | $11.33 | $15.00 | $11.74 | 1,311,853 |
| 2020-03-18 | $14.30 | $14.30 | $10.46 | $11.93 | $9.34 | 2,247,364 |
| 2020-03-17 | $15.70 | $15.79 | $14.50 | $15.33 | $12.00 | 1,339,046 |
| 2020-03-16 | $17.25 | $17.25 | $13.50 | $15.54 | $12.16 | 2,234,056 |
| 2020-03-13 | $20.94 | $21.09 | $16.62 | $19.00 | $14.87 | 1,562,018 |
| 2020-03-12 | $20.58 | $20.68 | $16.37 | $17.28 | $13.52 | 1,912,778 |
| 2020-03-11 | $24.37 | $24.37 | $22.24 | $22.55 | $17.65 | 962,714 |
| 2020-03-10 | $24.34 | $25.44 | $23.18 | $24.86 | $19.45 | 758,066 |
| 2020-03-09 | $23.35 | $24.42 | $20.00 | $22.00 | $17.22 | 1,806,014 |
| 2020-03-06 | $27.44 | $27.67 | $25.86 | $26.26 | $20.55 | 894,143 |
| 2020-03-05 | $28.53 | $28.63 | $27.50 | $27.97 | $21.89 | 435,933 |
| 2020-03-04 | $28.39 | $28.65 | $28.06 | $28.65 | $22.42 | 294,468 |
| 2020-03-03 | $29.00 | $29.14 | $27.80 | $28.05 | $21.95 | 531,131 |
| 2020-03-02 | $27.32 | $29.02 | $27.32 | $28.41 | $22.23 | 698,626 |
| 2020-02-28 | $26.74 | $27.37 | $25.36 | $27.03 | $21.15 | 1,019,485 |
| 2020-02-27 | $29.18 | $29.20 | $27.02 | $27.33 | $21.39 | 1,004,396 |
| 2020-02-26 | $29.30 | $30.12 | $29.20 | $29.48 | $23.07 | 535,993 |
| 2020-02-25 | $30.78 | $30.87 | $29.26 | $29.35 | $22.97 | 691,997 |
| 2020-02-24 | $30.28 | $30.72 | $30.25 | $30.71 | $24.03 | 472,395 |
| 2020-02-21 | $30.78 | $31.20 | $30.35 | $31.04 | $24.29 | 273,818 |
| 2020-02-20 | $31.05 | $31.42 | $30.55 | $30.71 | $24.03 | 600,283 |
| 2020-02-19 | $30.95 | $31.05 | $30.28 | $30.28 | $23.70 | 345,500 |
| 2020-02-18 | $30.75 | $30.76 | $30.35 | $30.62 | $23.96 | 285,423 |
| 2020-02-14 | $31.03 | $31.09 | $30.76 | $30.94 | $24.21 | 273,762 |
| 2020-02-13 | $30.96 | $31.12 | $30.83 | $30.92 | $24.20 | 164,331 |
| 2020-02-12 | $30.95 | $31.11 | $30.82 | $31.08 | $24.32 | 172,444 |
| 2020-02-11 | $30.25 | $30.82 | $30.23 | $30.73 | $24.05 | 260,137 |
| 2020-02-10 | $31.06 | $31.09 | $30.00 | $30.20 | $23.63 | 495,172 |
| 2020-02-07 | $31.29 | $31.41 | $30.91 | $31.12 | $24.35 | 292,887 |
| 2020-02-06 | $31.18 | $31.51 | $30.91 | $31.35 | $24.53 | 526,878 |
| 2020-02-05 | $32.10 | $32.30 | $31.65 | $31.84 | $24.28 | 575,173 |
| 2020-02-04 | $31.72 | $32.02 | $31.62 | $31.78 | $24.23 | 319,218 |
| 2020-02-03 | $31.29 | $31.72 | $31.17 | $31.62 | $24.11 | 284,528 |
| 2020-01-31 | $31.40 | $31.50 | $31.11 | $31.11 | $23.72 | 246,019 |
| 2020-01-30 | $31.72 | $31.80 | $31.10 | $31.43 | $23.96 | 377,437 |
| 2020-01-29 | $31.31 | $31.94 | $31.30 | $31.67 | $24.15 | 301,302 |
| 2020-01-28 | $31.57 | $31.60 | $31.05 | $31.09 | $23.71 | 372,584 |
| 2020-01-27 | $31.25 | $31.61 | $31.15 | $31.57 | $24.07 | 191,885 |
| 2020-01-24 | $32.05 | $32.05 | $31.46 | $31.54 | $24.05 | 237,413 |
| 2020-01-23 | $31.85 | $32.14 | $31.71 | $32.11 | $24.48 | 163,601 |
| 2020-01-22 | $32.37 | $32.43 | $31.92 | $31.96 | $24.37 | 370,600 |
| 2020-01-21 | $32.54 | $32.89 | $32.35 | $32.35 | $24.67 | 464,940 |
| 2020-01-17 | $32.09 | $32.80 | $32.09 | $32.58 | $24.84 | 582,320 |
| 2020-01-16 | $32.25 | $32.25 | $31.97 | $32.13 | $24.50 | 275,176 |
| 2020-01-15 | $32.10 | $32.28 | $32.02 | $32.20 | $24.55 | 357,485 |
| 2020-01-14 | $31.54 | $32.11 | $31.54 | $32.11 | $24.48 | 350,802 |
| 2020-01-13 | $31.41 | $31.67 | $31.21 | $31.53 | $24.04 | 319,317 |
| 2020-01-10 | $31.39 | $31.73 | $31.21 | $31.30 | $23.87 | 266,382 |
| 2020-01-09 | $31.41 | $31.46 | $31.11 | $31.34 | $23.90 | 201,809 |
| 2020-01-08 | $31.50 | $31.66 | $31.36 | $31.51 | $24.03 | 247,878 |
| 2020-01-07 | $31.50 | $31.51 | $31.19 | $31.43 | $23.96 | 161,819 |
| 2020-01-06 | $31.04 | $31.65 | $31.00 | $31.38 | $23.93 | 276,312 |
| 2020-01-03 | $30.97 | $31.12 | $30.75 | $30.98 | $23.62 | 190,696 |
| 2020-01-02 | $30.71 | $31.00 | $30.68 | $30.82 | $23.50 | 240,612 |
| 2019-12-31 | $30.45 | $30.77 | $30.45 | $30.60 | $23.33 | 171,793 |
| 2019-12-30 | $30.76 | $30.89 | $30.41 | $30.44 | $23.21 | 315,784 |
| 2019-12-27 | $30.86 | $31.07 | $30.75 | $30.75 | $23.45 | 152,807 |
| 2019-12-26 | $31.10 | $31.25 | $30.90 | $30.91 | $23.57 | 199,531 |
| 2019-12-24 | $30.94 | $31.16 | $30.73 | $31.10 | $23.71 | 85,667 |
| 2019-12-23 | $30.55 | $31.13 | $30.47 | $30.88 | $23.54 | 302,986 |
| 2019-12-20 | $30.98 | $31.06 | $30.41 | $30.47 | $23.23 | 1,344,373 |
| 2019-12-19 | $31.16 | $31.27 | $30.85 | $31.01 | $23.64 | 229,324 |
| 2019-12-18 | $31.44 | $31.44 | $31.06 | $31.15 | $23.75 | 323,881 |
| 2019-12-17 | $30.88 | $31.29 | $30.82 | $31.11 | $23.72 | 381,456 |
| 2019-12-16 | $30.79 | $30.89 | $30.61 | $30.81 | $23.49 | 249,314 |
| 2019-12-13 | $30.27 | $30.70 | $30.18 | $30.68 | $23.39 | 287,614 |
| 2019-12-12 | $30.06 | $30.38 | $30.04 | $30.21 | $23.03 | 589,539 |
| 2019-12-11 | $30.43 | $30.55 | $30.01 | $30.01 | $22.88 | 429,244 |
| 2019-12-10 | $30.51 | $30.71 | $30.03 | $30.34 | $23.13 | 380,267 |
| 2019-12-09 | $30.29 | $30.60 | $30.17 | $30.50 | $23.26 | 198,279 |
| 2019-12-06 | $30.24 | $30.47 | $30.03 | $30.24 | $23.06 | 249,819 |
| 2019-12-05 | $30.37 | $30.49 | $30.04 | $30.15 | $22.99 | 234,239 |
| 2019-12-04 | $30.74 | $30.76 | $30.21 | $30.31 | $23.11 | 218,442 |
| 2019-12-03 | $30.67 | $30.92 | $30.36 | $30.72 | $23.42 | 230,549 |
| 2019-12-02 | $31.20 | $31.20 | $30.57 | $30.66 | $23.38 | 205,793 |
| 2019-11-29 | $30.67 | $31.19 | $30.59 | $31.15 | $23.75 | 169,821 |
| 2019-11-27 | $31.14 | $31.15 | $30.70 | $30.70 | $23.41 | 335,975 |
| 2019-11-26 | $31.38 | $31.46 | $31.12 | $31.15 | $23.75 | 149,638 |
| 2019-11-25 | $31.31 | $31.48 | $31.26 | $31.32 | $23.88 | 132,852 |
| 2019-11-22 | $31.60 | $31.73 | $31.23 | $31.27 | $23.84 | 237,689 |
| 2019-11-21 | $31.39 | $31.75 | $31.33 | $31.64 | $24.12 | 176,335 |
| 2019-11-20 | $31.19 | $31.80 | $31.19 | $31.50 | $24.02 | 239,625 |
| 2019-11-19 | $31.76 | $31.90 | $31.12 | $31.25 | $23.83 | 265,693 |
| 2019-11-18 | $32.41 | $32.41 | $31.16 | $31.52 | $24.03 | 369,720 |
| 2019-11-15 | $31.85 | $32.38 | $31.79 | $32.35 | $24.67 | 355,820 |
| 2019-11-14 | $31.79 | $31.85 | $31.50 | $31.74 | $24.20 | 139,026 |
| 2019-11-13 | $31.22 | $31.96 | $31.09 | $31.79 | $24.24 | 262,927 |
| 2019-11-12 | $31.83 | $31.90 | $31.22 | $31.32 | $23.88 | 234,993 |
| 2019-11-11 | $31.87 | $31.89 | $31.52 | $31.76 | $24.22 | 230,427 |
| 2019-11-08 | $32.23 | $32.45 | $31.64 | $31.84 | $24.28 | 287,755 |
| 2019-11-07 | $32.45 | $32.99 | $31.90 | $32.41 | $24.71 | 360,167 |
| 2019-11-06 | $32.30 | $32.80 | $31.81 | $32.80 | $25.01 | 219,578 |
| 2019-11-05 | $33.00 | $33.00 | $31.91 | $32.27 | $24.60 | 368,128 |
| 2019-11-04 | $33.54 | $33.54 | $32.78 | $33.00 | $25.16 | 583,810 |
| 2019-11-01 | $33.74 | $34.09 | $33.62 | $33.87 | $25.19 | 630,830 |
| 2019-10-31 | $33.44 | $33.61 | $33.16 | $33.61 | $25.00 | 368,982 |
| 2019-10-30 | $33.35 | $33.54 | $33.08 | $33.38 | $24.83 | 259,486 |
| 2019-10-29 | $32.88 | $33.25 | $32.70 | $33.09 | $24.61 | 240,642 |
| 2019-10-28 | $32.85 | $32.99 | $32.71 | $32.78 | $24.38 | 230,183 |
| 2019-10-25 | $32.69 | $32.88 | $32.50 | $32.74 | $24.35 | 143,109 |
| 2019-10-24 | $32.75 | $32.89 | $32.51 | $32.68 | $24.31 | 167,892 |
| 2019-10-23 | $32.30 | $32.82 | $32.23 | $32.74 | $24.35 | 174,215 |
| 2019-10-22 | $32.33 | $32.63 | $32.25 | $32.31 | $24.03 | 218,634 |
| 2019-10-21 | $32.67 | $32.67 | $32.34 | $32.38 | $24.09 | 184,756 |
| 2019-10-18 | $32.19 | $32.50 | $32.10 | $32.50 | $24.18 | 155,052 |
| 2019-10-17 | $31.78 | $32.17 | $31.78 | $32.14 | $23.91 | 102,668 |
| 2019-10-16 | $31.85 | $32.15 | $31.74 | $31.76 | $23.62 | 153,674 |
| 2019-10-15 | $31.70 | $31.96 | $31.50 | $31.84 | $23.68 | 158,580 |
| 2019-10-14 | $31.54 | $31.62 | $31.35 | $31.61 | $23.51 | 101,701 |
| 2019-10-11 | $31.36 | $31.66 | $31.28 | $31.52 | $23.45 | 142,933 |
| 2019-10-10 | $31.09 | $31.29 | $31.05 | $31.23 | $23.23 | 103,931 |
| 2019-10-09 | $31.55 | $31.71 | $31.01 | $31.12 | $23.15 | 145,682 |
| 2019-10-08 | $31.31 | $31.53 | $31.17 | $31.53 | $23.45 | 122,857 |
| 2019-10-07 | $31.30 | $31.48 | $31.23 | $31.31 | $23.29 | 119,811 |
| 2019-10-04 | $31.10 | $31.33 | $31.10 | $31.25 | $23.25 | 102,263 |
| 2019-10-03 | $30.99 | $31.32 | $30.86 | $31.10 | $23.13 | 130,611 |
| 2019-10-02 | $31.05 | $31.19 | $30.80 | $31.00 | $23.06 | 159,720 |
| 2019-10-01 | $31.44 | $31.58 | $31.08 | $31.13 | $23.16 | 251,465 |
| 2019-09-30 | $31.64 | $31.82 | $31.45 | $31.45 | $23.39 | 143,817 |
| 2019-09-27 | $31.39 | $31.57 | $31.24 | $31.57 | $23.48 | 160,873 |
| 2019-09-26 | $31.23 | $31.30 | $31.05 | $31.09 | $23.13 | 221,555 |
| 2019-09-25 | $31.51 | $31.63 | $31.11 | $31.30 | $23.28 | 260,830 |
| 2019-09-24 | $31.96 | $32.00 | $31.39 | $31.66 | $23.55 | 146,934 |
| 2019-09-23 | $32.00 | $32.11 | $31.81 | $31.98 | $23.79 | 127,462 |
| 2019-09-20 | $31.60 | $31.95 | $31.55 | $31.94 | $23.76 | 164,450 |
| 2019-09-19 | $31.60 | $31.68 | $31.47 | $31.54 | $23.46 | 119,615 |
| 2019-09-18 | $31.42 | $31.68 | $31.35 | $31.45 | $23.39 | 79,291 |
| 2019-09-17 | $31.23 | $31.78 | $31.16 | $31.47 | $23.41 | 197,832 |
| 2019-09-16 | $31.81 | $31.86 | $31.04 | $31.16 | $23.18 | 288,659 |
| 2019-09-13 | $31.49 | $31.55 | $31.22 | $31.42 | $23.37 | 145,733 |
| 2019-09-12 | $31.22 | $31.43 | $30.98 | $31.35 | $23.32 | 139,289 |
| 2019-09-11 | $31.48 | $31.55 | $31.03 | $31.26 | $23.25 | 175,929 |
| 2019-09-10 | $31.35 | $31.50 | $31.17 | $31.43 | $23.38 | 102,496 |
| 2019-09-09 | $31.22 | $31.60 | $31.17 | $31.32 | $23.30 | 158,586 |
| 2019-09-06 | $30.70 | $31.11 | $30.70 | $31.10 | $23.13 | 143,567 |
| 2019-09-05 | $30.94 | $31.16 | $30.74 | $30.74 | $22.87 | 134,157 |
| 2019-09-04 | $31.20 | $31.24 | $30.81 | $30.84 | $22.94 | 376,759 |
| 2019-09-03 | $31.25 | $31.25 | $30.85 | $30.91 | $22.99 | 227,027 |
| 2019-08-30 | $31.77 | $31.77 | $31.10 | $31.37 | $23.33 | 178,410 |
| 2019-08-29 | $31.19 | $31.75 | $31.08 | $31.72 | $23.60 | 217,772 |
| 2019-08-28 | $30.90 | $31.10 | $30.64 | $31.05 | $23.10 | 222,958 |
| 2019-08-27 | $31.06 | $31.15 | $30.46 | $30.75 | $22.87 | 295,785 |
| 2019-08-26 | $30.97 | $31.08 | $30.69 | $30.94 | $23.01 | 250,367 |
| 2019-08-23 | $30.78 | $31.15 | $30.60 | $30.86 | $22.96 | 396,700 |
| 2019-08-22 | $31.21 | $31.21 | $30.71 | $31.00 | $23.06 | 220,332 |
| 2019-08-21 | $30.75 | $31.25 | $30.60 | $31.08 | $23.12 | 209,221 |
| 2019-08-20 | $30.51 | $30.98 | $30.51 | $30.59 | $22.75 | 233,538 |
| 2019-08-19 | $30.72 | $30.78 | $30.21 | $30.60 | $22.76 | 409,093 |
| 2019-08-16 | $30.10 | $30.58 | $29.87 | $30.43 | $22.64 | 285,073 |
| 2019-08-15 | $30.34 | $30.56 | $29.80 | $29.94 | $22.27 | 631,997 |
| 2019-08-14 | $30.97 | $30.97 | $30.28 | $30.52 | $22.70 | 403,348 |
| 2019-08-13 | $30.51 | $31.30 | $30.51 | $30.91 | $22.99 | 365,424 |
| 2019-08-12 | $30.71 | $30.83 | $30.54 | $30.60 | $22.76 | 170,362 |
| 2019-08-09 | $30.93 | $31.08 | $30.59 | $30.63 | $22.78 | 300,091 |
| 2019-08-08 | $31.17 | $31.20 | $29.76 | $31.08 | $23.12 | 670,138 |
| 2019-08-07 | $32.22 | $32.24 | $31.30 | $31.68 | $23.57 | 396,005 |
| 2019-08-06 | $31.91 | $32.50 | $31.77 | $32.45 | $24.14 | 275,829 |
| 2019-08-05 | $32.41 | $32.58 | $31.27 | $31.64 | $23.54 | 580,423 |
| 2019-08-02 | $33.52 | $33.73 | $33.16 | $33.39 | $24.21 | 786,201 |
| 2019-08-01 | $33.78 | $33.92 | $33.49 | $33.52 | $24.30 | 602,819 |
| 2019-07-31 | $34.08 | $34.09 | $33.66 | $33.79 | $24.50 | 410,777 |
| 2019-07-30 | $33.98 | $34.09 | $33.70 | $33.78 | $24.49 | 243,493 |
| 2019-07-29 | $33.97 | $33.98 | $33.70 | $33.97 | $24.63 | 259,592 |
| 2019-07-26 | $33.78 | $33.95 | $33.64 | $33.83 | $24.52 | 180,617 |
| 2019-07-25 | $33.64 | $33.75 | $33.47 | $33.73 | $24.45 | 227,574 |
| 2019-07-24 | $33.71 | $33.83 | $33.50 | $33.62 | $24.37 | 201,351 |
| 2019-07-23 | $33.81 | $33.86 | $33.60 | $33.67 | $24.41 | 239,338 |
| 2019-07-22 | $33.65 | $33.87 | $33.50 | $33.66 | $24.40 | 391,427 |
| 2019-07-19 | $32.92 | $33.46 | $32.72 | $33.39 | $24.21 | 257,688 |
| 2019-07-18 | $33.27 | $33.48 | $32.83 | $32.92 | $23.87 | 288,371 |
| 2019-07-17 | $33.61 | $33.93 | $33.09 | $33.18 | $24.05 | 450,949 |
| 2019-07-16 | $33.24 | $33.96 | $33.08 | $33.55 | $24.32 | 354,362 |
| 2019-07-15 | $32.83 | $33.25 | $32.78 | $33.22 | $24.08 | 412,555 |
| 2019-07-12 | $32.50 | $32.93 | $32.50 | $32.66 | $23.68 | 369,316 |
| 2019-07-11 | $32.57 | $32.71 | $32.37 | $32.45 | $23.52 | 166,521 |
| 2019-07-10 | $32.44 | $32.56 | $32.30 | $32.33 | $23.44 | 192,161 |
| 2019-07-09 | $32.48 | $32.58 | $32.12 | $32.33 | $23.44 | 220,539 |
| 2019-07-08 | $32.50 | $32.62 | $32.35 | $32.39 | $23.48 | 301,061 |
| 2019-07-05 | $32.04 | $32.44 | $31.98 | $32.40 | $23.49 | 253,450 |
| 2019-07-03 | $31.85 | $32.15 | $31.85 | $32.04 | $23.23 | 207,080 |
| 2019-07-02 | $31.58 | $31.88 | $31.49 | $31.88 | $23.11 | 211,992 |
| 2019-07-01 | $31.61 | $31.74 | $31.31 | $31.43 | $22.78 | 255,670 |
| 2019-06-28 | $31.42 | $31.56 | $31.25 | $31.28 | $22.68 | 303,486 |
| 2019-06-27 | $31.19 | $31.45 | $30.95 | $31.44 | $22.79 | 316,183 |
| 2019-06-26 | $31.05 | $31.18 | $30.90 | $30.91 | $22.41 | 229,747 |
| 2019-06-25 | $31.25 | $31.25 | $30.75 | $30.78 | $22.31 | 111,380 |
| 2019-06-24 | $31.24 | $31.25 | $30.81 | $31.12 | $22.56 | 104,776 |
| 2019-06-21 | $30.67 | $31.26 | $30.65 | $31.10 | $22.55 | 234,647 |
| 2019-06-20 | $31.17 | $31.24 | $30.80 | $30.81 | $22.34 | 157,687 |
| 2019-06-19 | $30.71 | $31.10 | $30.43 | $30.97 | $22.45 | 249,601 |
| 2019-06-18 | $30.92 | $31.12 | $30.69 | $30.81 | $22.34 | 193,296 |
| 2019-06-17 | $31.15 | $31.15 | $30.82 | $30.93 | $22.42 | 166,960 |
| 2019-06-14 | $30.98 | $31.15 | $30.79 | $31.15 | $22.58 | 100,038 |
| 2019-06-13 | $30.93 | $31.06 | $30.63 | $30.87 | $22.38 | 136,774 |
| 2019-06-12 | $30.80 | $30.81 | $30.52 | $30.62 | $22.20 | 98,343 |
| 2019-06-11 | $31.20 | $31.20 | $30.76 | $30.90 | $22.40 | 147,790 |
| 2019-06-10 | $31.00 | $31.14 | $30.74 | $31.05 | $22.51 | 153,522 |
| 2019-06-07 | $31.00 | $31.09 | $30.82 | $30.87 | $22.38 | 148,838 |
| 2019-06-06 | $30.60 | $31.00 | $30.60 | $30.89 | $22.39 | 152,075 |
| 2019-06-05 | $30.82 | $30.82 | $30.44 | $30.59 | $22.18 | 87,615 |
| 2019-06-04 | $30.50 | $30.99 | $30.36 | $30.91 | $22.41 | 330,659 |
| 2019-06-03 | $30.05 | $30.32 | $29.95 | $30.31 | $21.97 | 174,740 |
| 2019-05-31 | $29.80 | $30.20 | $29.80 | $29.96 | $21.72 | 150,012 |
| 2019-05-30 | $29.88 | $30.09 | $29.82 | $30.00 | $21.75 | 197,510 |
| 2019-05-29 | $29.80 | $29.85 | $29.30 | $29.78 | $21.59 | 288,301 |
| 2019-05-28 | $30.15 | $30.23 | $29.85 | $29.94 | $21.70 | 120,403 |
| 2019-05-24 | $30.29 | $30.40 | $29.93 | $30.09 | $21.81 | 95,908 |
| 2019-05-23 | $30.29 | $30.39 | $29.96 | $30.19 | $21.89 | 183,264 |
| 2019-05-22 | $30.70 | $30.70 | $30.36 | $30.61 | $22.19 | 98,529 |
| 2019-05-21 | $30.48 | $30.74 | $30.35 | $30.68 | $22.24 | 157,203 |
| 2019-05-20 | $30.44 | $30.62 | $30.30 | $30.35 | $22.00 | 123,583 |
| 2019-05-17 | $30.31 | $30.64 | $30.30 | $30.44 | $22.07 | 186,858 |
| 2019-05-16 | $30.49 | $30.82 | $30.26 | $30.35 | $22.00 | 253,154 |
| 2019-05-15 | $30.75 | $30.79 | $30.25 | $30.31 | $21.97 | 304,864 |
| 2019-05-14 | $30.58 | $31.04 | $30.35 | $30.73 | $22.28 | 234,766 |
| 2019-05-13 | $30.36 | $30.73 | $30.31 | $30.46 | $22.08 | 249,625 |
| 2019-05-10 | $30.16 | $30.63 | $30.07 | $30.60 | $22.18 | 229,233 |
| 2019-05-09 | $29.77 | $30.20 | $29.50 | $30.13 | $21.84 | 247,361 |
| 2019-05-08 | $29.70 | $29.95 | $29.47 | $29.63 | $21.48 | 308,447 |
| 2019-05-07 | $30.10 | $30.23 | $29.58 | $29.79 | $21.60 | 367,980 |
| 2019-05-06 | $30.50 | $30.64 | $30.11 | $30.28 | $21.95 | 340,149 |
| 2019-05-03 | $31.30 | $31.45 | $30.96 | $31.43 | $22.18 | 415,088 |
| 2019-05-02 | $31.25 | $31.28 | $30.81 | $31.18 | $22.00 | 505,956 |
| 2019-05-01 | $31.10 | $31.31 | $30.99 | $31.07 | $21.93 | 318,653 |
| 2019-04-30 | $30.97 | $31.21 | $30.73 | $30.93 | $21.83 | 315,484 |
| 2019-04-29 | $30.82 | $30.95 | $30.60 | $30.71 | $21.67 | 202,341 |
| 2019-04-26 | $30.39 | $30.85 | $30.39 | $30.81 | $21.74 | 224,234 |
| 2019-04-25 | $30.58 | $30.64 | $30.33 | $30.40 | $21.45 | 157,360 |
| 2019-04-24 | $30.77 | $30.84 | $30.33 | $30.59 | $21.59 | 239,641 |
| 2019-04-23 | $30.99 | $31.17 | $30.67 | $30.69 | $21.66 | 243,631 |
| 2019-04-22 | $30.36 | $30.87 | $30.36 | $30.85 | $21.77 | 181,598 |
| 2019-04-18 | $30.32 | $30.41 | $30.15 | $30.29 | $21.38 | 174,289 |
| 2019-04-17 | $30.45 | $30.62 | $30.20 | $30.32 | $21.40 | 198,227 |
| 2019-04-16 | $30.28 | $30.63 | $30.18 | $30.36 | $21.43 | 311,820 |
| 2019-04-15 | $30.99 | $31.00 | $30.60 | $30.84 | $21.76 | 130,634 |
| 2019-04-12 | $31.07 | $31.13 | $30.82 | $30.91 | $21.81 | 201,856 |
| 2019-04-11 | $30.35 | $30.87 | $30.08 | $30.79 | $21.73 | 288,119 |
| 2019-04-10 | $30.75 | $30.83 | $30.32 | $30.51 | $21.53 | 235,472 |
| 2019-04-09 | $30.99 | $31.06 | $30.52 | $30.65 | $21.63 | 442,067 |
| 2019-04-08 | $31.05 | $31.25 | $30.96 | $30.99 | $21.87 | 323,191 |
| 2019-04-05 | $31.25 | $31.39 | $31.08 | $31.15 | $21.98 | 272,449 |
| 2019-04-04 | $31.40 | $31.54 | $31.12 | $31.20 | $22.02 | 173,680 |
| 2019-04-03 | $31.83 | $31.83 | $31.35 | $31.40 | $22.16 | 225,766 |
| 2019-04-02 | $31.50 | $31.88 | $31.35 | $31.66 | $22.34 | 242,074 |
| 2019-04-01 | $31.20 | $31.47 | $30.98 | $31.46 | $22.20 | 201,813 |
| 2019-03-29 | $31.15 | $31.20 | $31.00 | $31.16 | $21.99 | 236,907 |
| 2019-03-28 | $30.88 | $31.12 | $30.78 | $31.10 | $21.95 | 122,029 |
| 2019-03-27 | $30.85 | $31.15 | $30.77 | $30.84 | $21.76 | 213,692 |
| 2019-03-26 | $30.69 | $31.08 | $30.69 | $30.85 | $21.77 | 174,231 |
| 2019-03-25 | $30.64 | $30.97 | $30.37 | $30.68 | $21.65 | 233,540 |
| 2019-03-22 | $30.98 | $30.98 | $30.70 | $30.79 | $21.73 | 209,501 |
| 2019-03-21 | $30.65 | $31.10 | $30.65 | $30.95 | $21.84 | 277,006 |
| 2019-03-20 | $30.50 | $31.00 | $30.40 | $30.71 | $21.67 | 240,680 |
| 2019-03-19 | $30.30 | $30.70 | $30.21 | $30.58 | $21.58 | 219,244 |
| 2019-03-18 | $30.20 | $30.55 | $30.10 | $30.50 | $21.52 | 260,693 |
| 2019-03-15 | $30.04 | $30.22 | $29.90 | $30.22 | $21.33 | 320,841 |
| 2019-03-14 | $29.99 | $30.20 | $29.93 | $30.01 | $21.18 | 147,259 |
| 2019-03-13 | $30.00 | $30.10 | $29.84 | $29.95 | $21.14 | 136,971 |
| 2019-03-12 | $29.97 | $30.16 | $29.78 | $29.90 | $21.10 | 205,333 |
| 2019-03-11 | $29.75 | $30.06 | $29.72 | $30.00 | $21.17 | 199,057 |
| 2019-03-08 | $29.48 | $29.65 | $29.14 | $29.65 | $20.92 | 140,287 |
| 2019-03-07 | $29.69 | $29.77 | $29.50 | $29.56 | $20.86 | 228,939 |
| 2019-03-06 | $29.82 | $29.92 | $29.72 | $29.78 | $21.02 | 137,843 |
| 2019-03-05 | $30.00 | $30.04 | $29.75 | $29.85 | $21.07 | 155,098 |
| 2019-03-04 | $30.10 | $30.20 | $29.60 | $29.98 | $21.16 | 239,302 |
| 2019-03-01 | $29.98 | $30.15 | $29.78 | $30.10 | $21.24 | 193,025 |
| 2019-02-28 | $30.14 | $30.17 | $29.82 | $29.98 | $21.16 | 202,827 |
| 2019-02-27 | $30.10 | $30.35 | $29.95 | $30.10 | $21.24 | 185,021 |
| 2019-02-26 | $30.24 | $30.41 | $30.13 | $30.19 | $21.31 | 278,020 |
| 2019-02-25 | $30.10 | $30.37 | $29.85 | $30.32 | $21.40 | 529,427 |
| 2019-02-22 | $29.70 | $30.25 | $29.50 | $29.86 | $21.07 | 484,017 |
| 2019-02-21 | $29.09 | $29.94 | $28.64 | $29.49 | $20.81 | 1,213,108 |
| 2019-02-20 | $30.25 | $30.38 | $29.80 | $29.85 | $21.07 | 631,267 |
| 2019-02-19 | $30.34 | $30.61 | $30.25 | $30.27 | $21.36 | 351,396 |
| 2019-02-15 | $30.29 | $30.60 | $30.08 | $30.34 | $21.41 | 392,916 |
| 2019-02-14 | $30.15 | $30.54 | $30.06 | $30.15 | $21.28 | 367,051 |
| 2019-02-13 | $30.20 | $30.49 | $29.99 | $30.21 | $21.32 | 595,725 |
| 2019-02-12 | $29.75 | $30.20 | $29.70 | $30.09 | $21.23 | 338,248 |
| 2019-02-11 | $29.07 | $29.55 | $28.95 | $29.44 | $20.78 | 455,857 |
| 2019-02-08 | $29.00 | $29.31 | $28.93 | $29.06 | $20.51 | 205,906 |
| 2019-02-07 | $29.50 | $29.55 | $28.84 | $29.05 | $20.50 | 369,908 |
| 2019-02-06 | $30.15 | $30.24 | $29.22 | $29.37 | $20.73 | 589,669 |
| 2019-02-05 | $30.23 | $30.44 | $30.00 | $30.21 | $21.32 | 566,009 |
| 2019-02-04 | $31.19 | $31.33 | $30.84 | $31.10 | $21.36 | 1,338,464 |
| 2019-02-01 | $30.75 | $31.12 | $30.67 | $30.94 | $21.25 | 470,987 |
| 2019-01-31 | $30.75 | $31.00 | $30.40 | $30.63 | $21.04 | 450,828 |
| 2019-01-30 | $30.33 | $30.82 | $30.00 | $30.65 | $21.05 | 282,218 |
| 2019-01-29 | $30.34 | $30.48 | $30.12 | $30.18 | $20.73 | 316,119 |
| 2019-01-28 | $30.49 | $30.49 | $30.05 | $30.16 | $20.72 | 287,992 |
| 2019-01-25 | $30.07 | $30.49 | $29.95 | $30.49 | $20.94 | 442,373 |
| 2019-01-24 | $29.67 | $30.02 | $29.30 | $29.97 | $20.59 | 325,786 |
| 2019-01-23 | $29.26 | $29.73 | $29.23 | $29.56 | $20.31 | 603,963 |
| 2019-01-22 | $29.13 | $29.37 | $28.81 | $29.21 | $20.07 | 243,252 |
| 2019-01-18 | $29.14 | $29.34 | $29.00 | $29.13 | $20.01 | 179,580 |
| 2019-01-17 | $28.94 | $29.30 | $28.85 | $29.06 | $19.96 | 272,727 |
| 2019-01-16 | $28.92 | $29.07 | $28.42 | $28.99 | $19.91 | 266,059 |
| 2019-01-15 | $28.86 | $29.19 | $28.65 | $28.97 | $19.90 | 283,060 |
| 2019-01-14 | $28.20 | $28.87 | $28.02 | $28.81 | $19.79 | 468,705 |
| 2019-01-11 | $28.12 | $28.54 | $28.00 | $28.24 | $19.40 | 399,806 |
| 2019-01-10 | $28.50 | $28.73 | $28.10 | $28.54 | $19.61 | 373,193 |
| 2019-01-09 | $28.51 | $28.81 | $28.40 | $28.57 | $19.63 | 411,935 |
| 2019-01-08 | $28.35 | $28.45 | $28.06 | $28.31 | $19.45 | 395,663 |
| 2019-01-07 | $27.80 | $28.22 | $27.59 | $28.05 | $19.27 | 421,892 |
| 2019-01-04 | $27.57 | $27.79 | $27.36 | $27.56 | $18.93 | 962,500 |
| 2019-01-03 | $27.31 | $27.40 | $26.86 | $27.22 | $18.70 | 675,259 |
| 2019-01-02 | $26.97 | $27.38 | $26.76 | $27.12 | $18.63 | 363,079 |
| 2018-12-31 | $26.46 | $27.22 | $26.46 | $27.19 | $18.68 | 629,989 |
| 2018-12-28 | $26.09 | $26.51 | $25.62 | $26.32 | $18.08 | 768,902 |
| 2018-12-27 | $25.31 | $26.07 | $24.74 | $25.91 | $17.80 | 654,086 |
| 2018-12-26 | $24.50 | $25.55 | $23.80 | $25.52 | $17.53 | 586,426 |
| 2018-12-24 | $25.11 | $25.23 | $24.02 | $24.12 | $16.57 | 507,275 |
| 2018-12-21 | $26.16 | $26.54 | $25.25 | $25.25 | $17.35 | 3,337,305 |
| 2018-12-20 | $26.81 | $27.30 | $25.75 | $26.17 | $17.98 | 733,110 |
| 2018-12-19 | $26.97 | $27.31 | $26.53 | $26.91 | $18.49 | 558,913 |
| 2018-12-18 | $27.03 | $27.41 | $26.55 | $26.82 | $18.42 | 479,558 |
| 2018-12-17 | $27.59 | $27.68 | $26.85 | $26.99 | $18.54 | 486,170 |
| 2018-12-14 | $27.85 | $28.27 | $27.53 | $27.70 | $19.03 | 543,914 |
| 2018-12-13 | $27.59 | $28.17 | $27.55 | $27.92 | $19.18 | 562,167 |
| 2018-12-12 | $27.59 | $27.70 | $27.39 | $27.62 | $18.97 | 407,080 |
| 2018-12-11 | $27.47 | $27.88 | $27.32 | $27.39 | $18.82 | 431,204 |
| 2018-12-10 | $27.05 | $27.45 | $26.75 | $27.18 | $18.67 | 411,859 |
| 2018-12-07 | $27.71 | $27.90 | $27.10 | $27.19 | $18.68 | 450,042 |
| 2018-12-06 | $27.06 | $27.50 | $26.92 | $27.50 | $18.89 | 465,650 |
| 2018-12-04 | $27.92 | $28.00 | $27.24 | $27.31 | $18.76 | 705,978 |
| 2018-12-03 | $28.33 | $28.33 | $27.46 | $27.90 | $19.17 | 583,514 |
| 2018-11-30 | $28.17 | $28.17 | $27.80 | $27.96 | $19.21 | 219,103 |
| 2018-11-29 | $28.16 | $28.37 | $27.81 | $28.23 | $19.39 | 173,623 |
| 2018-11-28 | $28.00 | $28.25 | $27.46 | $28.17 | $19.35 | 350,353 |
| 2018-11-27 | $28.15 | $28.19 | $27.65 | $27.84 | $19.12 | 444,637 |
| 2018-11-26 | $28.09 | $28.24 | $27.75 | $28.21 | $19.38 | 322,254 |
| 2018-11-23 | $27.69 | $28.06 | $27.41 | $27.89 | $19.16 | 187,066 |
| 2018-11-21 | $27.14 | $28.00 | $27.07 | $27.92 | $19.18 | 403,023 |
| 2018-11-20 | $26.63 | $27.00 | $26.35 | $26.87 | $18.46 | 595,863 |
| 2018-11-19 | $27.50 | $27.62 | $26.67 | $26.71 | $18.35 | 379,400 |
| 2018-11-16 | $27.99 | $28.02 | $27.45 | $27.50 | $18.89 | 411,929 |
| 2018-11-15 | $28.09 | $28.46 | $27.82 | $28.08 | $19.29 | 355,694 |
| 2018-11-14 | $28.79 | $28.84 | $27.89 | $28.08 | $19.29 | 416,787 |
| 2018-11-13 | $28.82 | $29.03 | $28.13 | $28.32 | $19.45 | 320,523 |
| 2018-11-12 | $28.50 | $29.02 | $28.03 | $28.85 | $19.82 | 477,232 |
| 2018-11-09 | $28.25 | $28.46 | $27.50 | $28.45 | $19.54 | 551,920 |
| 2018-11-08 | $27.25 | $28.74 | $27.20 | $28.44 | $19.54 | 1,017,260 |
| 2018-11-07 | $26.69 | $26.85 | $26.10 | $26.77 | $18.39 | 469,901 |
| 2018-11-06 | $26.70 | $26.91 | $26.31 | $26.41 | $18.14 | 264,183 |
| 2018-11-05 | $26.75 | $27.04 | $26.52 | $26.61 | $18.28 | 383,108 |
| 2018-11-02 | $28.22 | $28.55 | $27.48 | $27.55 | $18.36 | 852,713 |
| 2018-11-01 | $27.56 | $28.01 | $27.34 | $27.99 | $18.65 | 367,738 |
| 2018-10-31 | $27.13 | $27.74 | $26.95 | $27.34 | $18.22 | 374,691 |
| 2018-10-30 | $26.81 | $27.34 | $26.71 | $26.85 | $17.89 | 362,957 |
| 2018-10-29 | $27.14 | $27.65 | $26.60 | $26.92 | $17.94 | 464,568 |
| 2018-10-26 | $27.30 | $27.61 | $26.72 | $26.89 | $17.92 | 442,034 |
| 2018-10-25 | $28.03 | $28.08 | $27.41 | $27.52 | $18.34 | 468,506 |
| 2018-10-24 | $29.10 | $29.16 | $27.74 | $27.77 | $18.50 | 660,566 |
| 2018-10-23 | $28.91 | $28.93 | $28.17 | $28.88 | $19.24 | 407,324 |
| 2018-10-22 | $29.26 | $29.46 | $29.01 | $29.20 | $19.45 | 222,966 |
| 2018-10-19 | $29.42 | $29.47 | $29.04 | $29.13 | $19.41 | 478,292 |
| 2018-10-18 | $29.16 | $29.80 | $29.10 | $29.36 | $19.56 | 355,432 |
| 2018-10-17 | $29.63 | $29.70 | $29.12 | $29.36 | $19.56 | 343,984 |
| 2018-10-16 | $29.14 | $29.99 | $29.00 | $29.59 | $19.71 | 554,854 |
| 2018-10-15 | $29.11 | $29.39 | $28.66 | $29.05 | $19.35 | 370,318 |
| 2018-10-12 | $29.64 | $29.84 | $28.72 | $29.11 | $19.39 | 502,603 |
| 2018-10-11 | $29.84 | $30.02 | $29.37 | $29.58 | $19.71 | 495,948 |
| 2018-10-10 | $30.35 | $30.54 | $29.97 | $30.02 | $20.00 | 410,390 |
| 2018-10-09 | $30.35 | $30.58 | $30.25 | $30.42 | $20.27 | 272,295 |
| 2018-10-08 | $29.73 | $30.51 | $29.57 | $30.44 | $20.28 | 535,496 |
| 2018-10-05 | $29.70 | $30.09 | $29.39 | $29.83 | $19.87 | 140,051 |
| 2018-10-04 | $29.96 | $30.20 | $29.64 | $29.67 | $19.77 | 228,668 |
| 2018-10-03 | $29.80 | $30.28 | $29.72 | $30.01 | $19.99 | 348,079 |
| 2018-10-02 | $29.86 | $29.86 | $29.57 | $29.75 | $19.82 | 286,600 |
| 2018-10-01 | $29.65 | $30.12 | $29.42 | $29.77 | $19.83 | 466,158 |
| 2018-09-28 | $29.24 | $29.63 | $29.13 | $29.55 | $19.69 | 326,953 |
| 2018-09-27 | $28.92 | $29.28 | $28.50 | $29.25 | $19.49 | 241,121 |
| 2018-09-26 | $28.58 | $29.00 | $28.31 | $28.85 | $19.22 | 458,363 |
| 2018-09-25 | $28.29 | $28.68 | $27.95 | $28.57 | $19.04 | 250,585 |
| 2018-09-24 | $28.32 | $28.51 | $28.12 | $28.29 | $18.85 | 319,557 |
| 2018-09-21 | $28.26 | $28.42 | $27.85 | $28.23 | $18.81 | 349,018 |
| 2018-09-20 | $28.22 | $28.27 | $27.86 | $28.19 | $18.78 | 304,551 |
| 2018-09-19 | $28.01 | $28.26 | $27.79 | $28.06 | $18.70 | 233,577 |
| 2018-09-18 | $27.89 | $28.13 | $27.60 | $28.05 | $18.69 | 220,252 |
| 2018-09-17 | $27.95 | $28.08 | $27.71 | $27.74 | $18.48 | 235,500 |
| 2018-09-14 | $27.71 | $27.95 | $27.30 | $27.87 | $18.57 | 342,288 |
| 2018-09-13 | $27.90 | $27.90 | $27.63 | $27.77 | $18.50 | 298,855 |
| 2018-09-12 | $27.80 | $27.98 | $27.76 | $27.90 | $18.59 | 287,653 |
| 2018-09-11 | $27.69 | $27.81 | $27.53 | $27.73 | $18.48 | 353,277 |
| 2018-09-10 | $27.05 | $27.62 | $27.05 | $27.57 | $18.37 | 272,115 |
| 2018-09-07 | $26.90 | $27.00 | $26.75 | $26.93 | $17.94 | 159,691 |
| 2018-09-06 | $27.40 | $27.44 | $26.92 | $27.02 | $18.00 | 153,291 |
| 2018-09-05 | $27.30 | $27.45 | $26.94 | $27.38 | $18.24 | 272,534 |
| 2018-09-04 | $27.13 | $27.34 | $26.90 | $27.33 | $18.21 | 275,414 |
| 2018-08-31 | $27.28 | $27.31 | $26.92 | $27.09 | $18.05 | 310,091 |
| 2018-08-30 | $27.54 | $27.54 | $27.23 | $27.30 | $18.19 | 174,620 |
| 2018-08-29 | $27.60 | $27.74 | $27.37 | $27.47 | $18.30 | 267,399 |
| 2018-08-28 | $27.64 | $27.64 | $27.36 | $27.53 | $18.34 | 187,611 |
| 2018-08-27 | $27.50 | $27.64 | $27.31 | $27.59 | $18.38 | 199,853 |
| 2018-08-24 | $27.61 | $27.61 | $27.23 | $27.52 | $18.34 | 684,117 |
| 2018-08-23 | $27.85 | $27.88 | $27.37 | $27.42 | $18.27 | 215,797 |
| 2018-08-22 | $27.82 | $27.96 | $27.61 | $27.83 | $18.54 | 279,722 |
| 2018-08-21 | $27.36 | $27.88 | $27.26 | $27.80 | $18.52 | 389,406 |
| 2018-08-20 | $27.07 | $27.54 | $26.80 | $27.37 | $18.24 | 279,699 |
| 2018-08-17 | $27.00 | $27.09 | $26.63 | $26.94 | $17.95 | 241,206 |
| 2018-08-16 | $26.78 | $26.92 | $26.40 | $26.66 | $17.76 | 313,496 |
| 2018-08-15 | $26.75 | $26.81 | $26.09 | $26.55 | $17.69 | 409,451 |
| 2018-08-14 | $27.20 | $27.38 | $26.87 | $26.95 | $17.96 | 325,302 |
| 2018-08-13 | $27.82 | $27.95 | $27.18 | $27.18 | $18.11 | 482,724 |
| 2018-08-10 | $27.41 | $28.15 | $27.33 | $27.82 | $18.54 | 1,052,254 |
| 2018-08-09 | $27.00 | $27.88 | $26.80 | $27.47 | $18.30 | 1,030,334 |
| 2018-08-08 | $25.97 | $26.09 | $25.80 | $25.95 | $17.29 | 344,665 |
| 2018-08-07 | $26.82 | $26.94 | $25.95 | $26.09 | $17.38 | 414,439 |
| 2018-08-06 | $27.06 | $27.09 | $26.70 | $26.76 | $17.83 | 533,756 |
| 2018-08-03 | $27.57 | $28.10 | $27.57 | $27.77 | $17.95 | 700,231 |
| 2018-08-02 | $27.01 | $28.10 | $26.90 | $27.48 | $17.76 | 786,800 |
| 2018-08-01 | $26.67 | $27.00 | $26.48 | $26.90 | $17.39 | 469,755 |
| 2018-07-31 | $26.64 | $26.79 | $26.26 | $26.69 | $17.25 | 423,306 |
| 2018-07-30 | $26.62 | $26.68 | $26.36 | $26.47 | $17.11 | 269,940 |
| 2018-07-27 | $26.55 | $26.65 | $26.32 | $26.34 | $17.02 | 251,736 |
| 2018-07-26 | $26.44 | $26.65 | $26.30 | $26.62 | $17.21 | 271,223 |
| 2018-07-25 | $26.27 | $26.51 | $26.06 | $26.41 | $17.07 | 182,980 |
| 2018-07-24 | $26.44 | $26.52 | $25.84 | $26.16 | $16.91 | 196,978 |
| 2018-07-23 | $25.82 | $26.32 | $25.65 | $26.29 | $16.99 | 350,459 |
| 2018-07-20 | $25.79 | $25.93 | $25.75 | $25.80 | $16.68 | 183,778 |
| 2018-07-19 | $25.76 | $26.30 | $25.75 | $25.82 | $16.69 | 236,461 |
| 2018-07-18 | $25.84 | $25.84 | $25.42 | $25.61 | $16.55 | 216,606 |
| 2018-07-17 | $25.70 | $25.70 | $25.28 | $25.38 | $16.40 | 153,452 |
| 2018-07-16 | $25.28 | $25.72 | $25.15 | $25.70 | $16.61 | 157,792 |
| 2018-07-13 | $25.19 | $25.47 | $25.10 | $25.32 | $16.36 | 122,040 |
| 2018-07-12 | $25.09 | $25.28 | $25.02 | $25.21 | $16.29 | 142,797 |
| 2018-07-11 | $25.16 | $25.40 | $25.03 | $25.13 | $16.24 | 258,053 |
| 2018-07-10 | $25.20 | $25.66 | $25.08 | $25.15 | $16.26 | 250,013 |
| 2018-07-09 | $24.93 | $25.50 | $24.86 | $25.20 | $16.29 | 316,674 |
| 2018-07-06 | $24.92 | $25.11 | $24.83 | $24.89 | $16.09 | 294,592 |
| 2018-07-05 | $25.25 | $25.56 | $24.80 | $25.05 | $16.19 | 520,092 |
| 2018-07-03 | $24.76 | $25.24 | $24.65 | $25.14 | $16.25 | 380,708 |
| 2018-07-02 | $24.77 | $24.95 | $24.50 | $24.52 | $15.85 | 327,492 |
| 2018-06-29 | $24.76 | $25.03 | $24.46 | $24.96 | $16.13 | 458,416 |
| 2018-06-28 | $24.98 | $25.01 | $24.54 | $24.74 | $15.99 | 425,743 |
| 2018-06-27 | $24.77 | $25.32 | $24.63 | $25.02 | $16.17 | 656,414 |
| 2018-06-26 | $24.70 | $24.95 | $24.60 | $24.68 | $15.95 | 418,058 |
| 2018-06-25 | $25.35 | $25.35 | $24.68 | $24.70 | $15.96 | 419,536 |
| 2018-06-22 | $25.56 | $25.68 | $25.15 | $25.18 | $16.27 | 275,306 |
| 2018-06-21 | $25.51 | $25.55 | $25.25 | $25.30 | $16.35 | 207,245 |
| 2018-06-20 | $25.78 | $25.98 | $25.45 | $25.51 | $16.49 | 174,262 |
| 2018-06-19 | $25.60 | $26.03 | $25.60 | $25.64 | $16.57 | 275,566 |
| 2018-06-18 | $25.36 | $25.88 | $25.36 | $25.79 | $16.67 | 502,231 |
| 2018-06-15 | $25.75 | $25.84 | $25.26 | $25.36 | $16.39 | 549,204 |
| 2018-06-14 | $26.10 | $26.16 | $25.80 | $25.84 | $16.70 | 380,144 |
| 2018-06-13 | $26.35 | $26.40 | $26.00 | $26.10 | $16.87 | 304,237 |
| 2018-06-12 | $26.52 | $26.57 | $26.20 | $26.30 | $17.00 | 291,033 |
| 2018-06-11 | $26.19 | $26.78 | $26.11 | $26.53 | $17.15 | 368,499 |
| 2018-06-08 | $26.08 | $26.48 | $25.88 | $26.20 | $16.93 | 361,027 |
| 2018-06-07 | $26.25 | $26.43 | $26.04 | $26.13 | $16.89 | 472,550 |
| 2018-06-06 | $26.49 | $26.60 | $26.15 | $26.17 | $16.91 | 173,656 |
| 2018-06-05 | $26.21 | $26.61 | $26.21 | $26.43 | $17.08 | 148,562 |
| 2018-06-04 | $26.25 | $26.37 | $26.02 | $26.20 | $16.93 | 447,447 |
| 2018-06-01 | $26.75 | $26.84 | $26.10 | $26.19 | $16.93 | 316,933 |
| 2018-05-31 | $26.63 | $26.82 | $26.38 | $26.60 | $17.19 | 301,505 |
| 2018-05-30 | $26.00 | $26.72 | $25.88 | $26.69 | $17.25 | 577,999 |
| 2018-05-29 | $25.82 | $26.33 | $25.82 | $26.01 | $16.81 | 195,305 |
| 2018-05-25 | $25.62 | $26.08 | $25.52 | $25.96 | $16.78 | 304,425 |
| 2018-05-24 | $25.94 | $26.01 | $25.61 | $25.74 | $16.64 | 289,361 |
| 2018-05-23 | $26.03 | $26.35 | $25.55 | $26.11 | $16.88 | 394,702 |
| 2018-05-22 | $26.58 | $26.60 | $26.10 | $26.15 | $16.90 | 310,333 |
| 2018-05-21 | $26.85 | $26.95 | $26.50 | $26.58 | $17.18 | 270,431 |
| 2018-05-18 | $26.91 | $26.91 | $26.47 | $26.84 | $17.35 | 395,705 |
| 2018-05-17 | $27.10 | $27.17 | $26.75 | $26.87 | $17.37 | 347,685 |
| 2018-05-16 | $27.04 | $27.19 | $26.80 | $26.96 | $17.42 | 234,856 |
| 2018-05-15 | $27.13 | $27.33 | $26.82 | $27.00 | $17.45 | 416,955 |
| 2018-05-14 | $26.75 | $27.43 | $26.72 | $27.04 | $17.48 | 279,803 |
| 2018-05-11 | $26.88 | $27.27 | $26.48 | $26.75 | $17.29 | 368,597 |
| 2018-05-10 | $26.12 | $27.55 | $26.03 | $26.81 | $17.33 | 733,550 |
| 2018-05-09 | $26.49 | $27.34 | $26.35 | $26.81 | $17.33 | 504,085 |
| 2018-05-08 | $27.04 | $27.04 | $26.22 | $26.35 | $17.03 | 521,629 |
| 2018-05-07 | $27.04 | $27.06 | $26.68 | $26.81 | $17.33 | 424,318 |
| 2018-05-04 | $26.55 | $27.09 | $26.46 | $26.86 | $17.36 | 308,336 |
| 2018-05-03 | $27.55 | $27.97 | $27.20 | $27.36 | $17.16 | 792,403 |
| 2018-05-02 | $27.83 | $28.00 | $27.45 | $27.59 | $17.30 | 453,288 |
| 2018-05-01 | $27.52 | $28.04 | $27.38 | $27.67 | $17.35 | 423,935 |
| 2018-04-30 | $27.14 | $27.87 | $27.14 | $27.52 | $17.26 | 422,312 |
| 2018-04-27 | $27.21 | $27.85 | $26.14 | $27.08 | $16.98 | 870,267 |
| 2018-04-26 | $27.85 | $28.06 | $27.16 | $27.75 | $17.40 | 266,099 |
| 2018-04-25 | $27.50 | $27.79 | $27.10 | $27.77 | $17.41 | 323,185 |
| 2018-04-24 | $28.00 | $28.00 | $27.24 | $27.63 | $17.33 | 280,838 |
| 2018-04-23 | $27.96 | $28.24 | $27.81 | $28.00 | $17.56 | 224,283 |
| 2018-04-20 | $27.95 | $28.25 | $27.60 | $27.93 | $17.51 | 247,745 |
| 2018-04-19 | $28.38 | $28.53 | $27.91 | $27.97 | $17.54 | 304,211 |
| 2018-04-18 | $28.45 | $28.57 | $28.31 | $28.37 | $17.79 | 464,605 |
| 2018-04-17 | $28.25 | $28.69 | $28.20 | $28.29 | $17.74 | 347,734 |
| 2018-04-16 | $27.52 | $28.20 | $27.35 | $28.13 | $17.64 | 340,317 |
| 2018-04-13 | $27.62 | $27.74 | $27.36 | $27.47 | $17.23 | 197,251 |
| 2018-04-12 | $27.73 | $27.95 | $27.50 | $27.60 | $17.31 | 362,732 |
| 2018-04-11 | $27.12 | $27.76 | $27.07 | $27.64 | $17.33 | 399,719 |
| 2018-04-10 | $26.72 | $27.22 | $26.64 | $27.06 | $16.97 | 326,287 |
| 2018-04-09 | $26.57 | $26.83 | $26.35 | $26.43 | $16.57 | 182,030 |
| 2018-04-06 | $26.59 | $26.99 | $26.30 | $26.43 | $16.57 | 385,535 |
| 2018-04-05 | $26.13 | $26.74 | $25.93 | $26.66 | $16.72 | 331,942 |
| 2018-04-04 | $25.20 | $26.19 | $25.04 | $25.97 | $16.28 | 267,450 |
| 2018-04-03 | $25.59 | $25.60 | $24.76 | $25.49 | $15.98 | 290,153 |
| 2018-04-02 | $25.50 | $25.76 | $24.91 | $25.51 | $16.00 | 436,583 |
| 2018-03-29 | $25.64 | $25.97 | $25.51 | $25.51 | $16.00 | 301,663 |
| 2018-03-28 | $25.92 | $26.06 | $25.55 | $25.63 | $16.07 | 242,063 |
| 2018-03-27 | $26.20 | $26.35 | $25.76 | $25.92 | $16.25 | 391,432 |
| 2018-03-26 | $26.48 | $26.69 | $25.95 | $26.12 | $16.38 | 359,464 |
| 2018-03-23 | $26.25 | $26.75 | $26.05 | $26.34 | $16.52 | 444,424 |
| 2018-03-22 | $26.44 | $26.50 | $26.05 | $26.13 | $16.38 | 418,240 |
| 2018-03-21 | $26.77 | $26.95 | $26.22 | $26.53 | $16.64 | 415,271 |
| 2018-03-20 | $26.93 | $27.25 | $26.55 | $26.76 | $16.78 | 400,031 |
| 2018-03-19 | $27.79 | $27.79 | $26.60 | $26.93 | $16.89 | 421,363 |
| 2018-03-16 | $27.27 | $28.28 | $27.24 | $27.87 | $17.48 | 585,519 |
| 2018-03-15 | $27.60 | $27.75 | $26.27 | $27.31 | $17.12 | 804,610 |
| 2018-03-14 | $27.48 | $27.71 | $26.77 | $27.68 | $17.36 | 634,485 |
| 2018-03-13 | $28.04 | $28.26 | $27.72 | $28.02 | $17.57 | 293,518 |
| 2018-03-12 | $27.84 | $28.06 | $27.62 | $28.02 | $17.57 | 372,371 |
| 2018-03-09 | $27.70 | $27.89 | $27.07 | $27.84 | $17.46 | 677,014 |
| 2018-03-08 | $28.05 | $28.14 | $27.35 | $27.58 | $17.29 | 522,435 |
| 2018-03-07 | $28.25 | $28.37 | $27.81 | $28.00 | $17.56 | 382,567 |
| 2018-03-06 | $28.40 | $28.44 | $28.01 | $28.32 | $17.76 | 466,964 |
| 2018-03-05 | $28.44 | $28.77 | $28.12 | $28.24 | $17.71 | 500,908 |
| 2018-03-02 | $28.53 | $28.63 | $28.01 | $28.51 | $17.88 | 571,047 |
| 2018-03-01 | $28.82 | $29.03 | $28.41 | $28.64 | $17.96 | 299,476 |
| 2018-02-28 | $29.49 | $29.52 | $28.89 | $28.92 | $18.13 | 422,694 |
| 2018-02-27 | $29.91 | $29.98 | $29.21 | $29.34 | $18.40 | 266,181 |
| 2018-02-26 | $30.36 | $30.46 | $29.64 | $29.87 | $18.73 | 399,883 |
| 2018-02-23 | $30.25 | $30.85 | $30.00 | $30.49 | $19.12 | 384,375 |
| 2018-02-22 | $30.89 | $31.01 | $30.01 | $30.19 | $18.93 | 522,276 |
| 2018-02-21 | $30.04 | $30.46 | $29.90 | $30.00 | $18.81 | 225,064 |
| 2018-02-20 | $30.36 | $30.64 | $29.72 | $30.08 | $18.86 | 585,690 |
| 2018-02-16 | $30.87 | $30.96 | $30.22 | $30.41 | $19.07 | 130,792 |
| 2018-02-15 | $30.96 | $31.39 | $30.45 | $30.90 | $19.38 | 316,967 |
| 2018-02-14 | $30.65 | $31.46 | $30.57 | $30.88 | $19.36 | 276,058 |
| 2018-02-13 | $30.69 | $30.91 | $30.50 | $30.70 | $19.25 | 211,423 |
| 2018-02-12 | $30.08 | $30.96 | $30.07 | $30.74 | $19.28 | 314,233 |
| 2018-02-09 | $29.50 | $30.06 | $28.51 | $29.82 | $18.70 | 655,091 |
| 2018-02-08 | $30.04 | $30.28 | $29.33 | $29.36 | $18.41 | 299,261 |
| 2018-02-07 | $30.21 | $30.72 | $29.94 | $29.94 | $18.77 | 396,223 |
| 2018-02-06 | $29.47 | $30.29 | $29.32 | $30.19 | $18.93 | 860,609 |
| 2018-02-05 | $30.18 | $30.65 | $29.93 | $30.00 | $18.81 | 778,187 |
| 2018-02-02 | $32.39 | $32.39 | $31.26 | $31.44 | $19.19 | 866,124 |
| 2018-02-01 | $31.97 | $32.85 | $31.95 | $32.45 | $19.80 | 715,852 |
| 2018-01-31 | $31.66 | $31.98 | $31.61 | $31.91 | $19.47 | 578,495 |
| 2018-01-30 | $31.90 | $32.04 | $31.25 | $31.41 | $19.17 | 531,498 |
| 2018-01-29 | $32.42 | $32.55 | $31.91 | $32.00 | $19.53 | 375,850 |
| 2018-01-26 | $32.32 | $32.53 | $31.62 | $32.38 | $19.76 | 444,277 |
| 2018-01-25 | $32.67 | $33.11 | $31.92 | $32.00 | $19.53 | 658,671 |
| 2018-01-24 | $32.53 | $33.04 | $32.42 | $32.54 | $19.86 | 490,192 |
| 2018-01-23 | $32.60 | $32.88 | $32.28 | $32.41 | $19.78 | 408,554 |
| 2018-01-22 | $31.80 | $32.55 | $31.70 | $32.53 | $19.85 | 418,150 |
| 2018-01-19 | $31.28 | $31.80 | $31.27 | $31.77 | $19.39 | 220,338 |
| 2018-01-18 | $31.30 | $31.80 | $31.16 | $31.43 | $19.18 | 274,368 |
| 2018-01-17 | $32.01 | $32.38 | $31.22 | $31.36 | $19.14 | 478,195 |
| 2018-01-16 | $31.50 | $32.33 | $31.42 | $32.12 | $19.60 | 577,016 |
| 2018-01-12 | $30.75 | $31.59 | $30.75 | $31.59 | $19.28 | 653,902 |
| 2018-01-11 | $30.51 | $30.89 | $30.38 | $30.80 | $18.80 | 440,868 |
| 2018-01-10 | $30.30 | $30.66 | $30.22 | $30.40 | $18.55 | 450,922 |
| 2018-01-09 | $29.66 | $30.26 | $29.26 | $30.20 | $18.43 | 866,959 |
| 2018-01-08 | $29.01 | $29.42 | $28.80 | $29.20 | $17.82 | 933,941 |
| 2018-01-05 | $28.87 | $29.00 | $28.45 | $28.51 | $17.40 | 411,494 |
| 2018-01-04 | $29.30 | $29.40 | $28.75 | $28.97 | $17.68 | 409,138 |
| 2018-01-03 | $29.03 | $29.45 | $28.92 | $29.34 | $17.91 | 472,150 |
| 2018-01-02 | $28.00 | $29.03 | $27.92 | $28.87 | $17.62 | 397,223 |
| 2017-12-29 | $28.27 | $28.45 | $28.02 | $28.40 | $17.33 | 666,360 |
| 2017-12-28 | $28.05 | $28.37 | $27.91 | $28.29 | $17.26 | 517,132 |
| 2017-12-27 | $28.35 | $28.48 | $28.04 | $28.04 | $17.11 | 549,256 |
| 2017-12-26 | $28.36 | $28.68 | $28.17 | $28.29 | $17.26 | 419,763 |
| 2017-12-22 | $28.29 | $28.74 | $28.14 | $28.46 | $17.37 | 464,854 |
| 2017-12-21 | $28.27 | $28.95 | $28.12 | $28.35 | $17.30 | 572,112 |
| 2017-12-20 | $28.32 | $28.68 | $28.18 | $28.40 | $17.33 | 625,331 |
| 2017-12-19 | $28.59 | $28.90 | $28.22 | $28.32 | $17.28 | 647,476 |
| 2017-12-18 | $29.25 | $29.45 | $28.67 | $28.75 | $17.55 | 572,811 |
| 2017-12-15 | $29.34 | $29.34 | $28.71 | $28.75 | $17.55 | 466,622 |
| 2017-12-14 | $29.06 | $29.41 | $29.00 | $29.12 | $17.77 | 286,217 |
| 2017-12-13 | $28.89 | $29.41 | $28.60 | $29.11 | $17.76 | 427,978 |
| 2017-12-12 | $29.03 | $29.40 | $28.69 | $28.90 | $17.64 | 305,516 |
| 2017-12-11 | $29.16 | $29.56 | $29.02 | $29.14 | $17.78 | 434,297 |
| 2017-12-08 | $29.60 | $29.65 | $29.13 | $29.16 | $17.80 | 357,979 |
| 2017-12-07 | $29.18 | $29.74 | $28.86 | $29.49 | $18.00 | 341,911 |
| 2017-12-06 | $28.75 | $29.39 | $28.40 | $29.34 | $17.91 | 499,239 |
| 2017-12-05 | $29.00 | $29.22 | $28.68 | $28.75 | $17.55 | 414,792 |
| 2017-12-04 | $29.59 | $29.87 | $29.05 | $29.08 | $17.75 | 315,632 |
| 2017-12-01 | $29.40 | $29.97 | $29.26 | $29.45 | $17.97 | 377,718 |
| 2017-11-30 | $29.23 | $29.67 | $28.85 | $29.36 | $17.92 | 537,848 |
| 2017-11-29 | $29.02 | $29.28 | $28.35 | $28.99 | $17.69 | 634,149 |
| 2017-11-28 | $30.13 | $30.18 | $28.90 | $29.23 | $17.84 | 594,559 |
| 2017-11-27 | $30.35 | $30.46 | $30.07 | $30.15 | $18.40 | 203,357 |
| 2017-11-24 | $30.20 | $30.43 | $30.18 | $30.41 | $18.56 | 92,186 |
| 2017-11-22 | $30.21 | $30.50 | $30.20 | $30.25 | $18.46 | 174,573 |
| 2017-11-21 | $30.75 | $30.81 | $30.17 | $30.24 | $18.45 | 327,211 |
| 2017-11-20 | $30.47 | $30.73 | $30.19 | $30.54 | $18.64 | 242,959 |
| 2017-11-17 | $30.32 | $30.73 | $30.25 | $30.47 | $18.59 | 217,524 |
| 2017-11-16 | $30.12 | $30.46 | $30.12 | $30.38 | $18.54 | 144,372 |
| 2017-11-15 | $30.27 | $30.40 | $29.86 | $30.21 | $18.44 | 351,912 |
| 2017-11-14 | $30.80 | $30.81 | $30.26 | $30.32 | $18.50 | 290,866 |
| 2017-11-13 | $30.57 | $31.00 | $30.57 | $30.70 | $18.74 | 180,740 |
| 2017-11-10 | $30.78 | $31.07 | $30.71 | $30.87 | $18.84 | 366,515 |
| 2017-11-09 | $30.02 | $30.97 | $30.01 | $30.81 | $18.80 | 599,652 |
| 2017-11-08 | $31.00 | $31.15 | $29.72 | $30.79 | $18.79 | 541,463 |
| 2017-11-07 | $30.05 | $30.80 | $30.04 | $30.72 | $18.75 | 362,405 |
| 2017-11-06 | $29.98 | $30.48 | $29.98 | $30.26 | $18.47 | 381,446 |
| 2017-11-03 | $31.10 | $31.22 | $30.56 | $30.80 | $18.30 | 490,984 |
| 2017-11-02 | $31.53 | $31.66 | $30.64 | $30.78 | $18.29 | 649,587 |
| 2017-11-01 | $31.00 | $31.63 | $31.00 | $31.42 | $18.67 | 562,220 |
| 2017-10-31 | $30.97 | $31.09 | $30.60 | $30.97 | $18.40 | 221,935 |
| 2017-10-30 | $31.16 | $31.42 | $30.65 | $30.85 | $18.33 | 307,559 |
| 2017-10-27 | $30.41 | $31.30 | $30.40 | $30.92 | $18.37 | 653,269 |
| 2017-10-26 | $30.15 | $30.51 | $30.02 | $30.40 | $18.06 | 402,647 |
| 2017-10-25 | $30.25 | $30.54 | $29.99 | $30.11 | $17.89 | 435,370 |
| 2017-10-24 | $30.18 | $30.62 | $30.02 | $30.35 | $18.03 | 346,002 |
| 2017-10-23 | $30.44 | $30.65 | $30.00 | $30.11 | $17.89 | 361,852 |
| 2017-10-20 | $30.79 | $31.08 | $30.41 | $30.43 | $18.08 | 197,373 |
| 2017-10-19 | $30.28 | $30.80 | $29.80 | $30.80 | $18.30 | 668,313 |
| 2017-10-18 | $31.33 | $31.50 | $30.32 | $30.45 | $18.09 | 618,339 |
| 2017-10-17 | $31.50 | $31.71 | $31.05 | $31.32 | $18.61 | 208,446 |
| 2017-10-16 | $31.97 | $31.98 | $31.44 | $31.60 | $18.77 | 302,414 |
| 2017-10-13 | $32.48 | $32.48 | $30.69 | $31.69 | $18.83 | 1,243,250 |
| 2017-10-12 | $31.62 | $32.41 | $31.49 | $32.38 | $19.24 | 354,893 |
| 2017-10-11 | $31.85 | $31.99 | $31.43 | $31.79 | $18.89 | 175,646 |
| 2017-10-10 | $31.91 | $32.16 | $31.67 | $31.68 | $18.82 | 216,361 |
| 2017-10-09 | $31.73 | $31.91 | $31.67 | $31.91 | $18.96 | 109,282 |
| 2017-10-06 | $31.50 | $32.00 | $31.50 | $31.73 | $18.85 | 208,955 |
| 2017-10-05 | $31.82 | $32.05 | $31.54 | $31.64 | $18.80 | 244,404 |
| 2017-10-04 | $31.80 | $32.18 | $31.66 | $31.87 | $18.93 | 291,859 |
| 2017-10-03 | $31.35 | $31.87 | $31.11 | $31.87 | $18.93 | 204,980 |
| 2017-10-02 | $30.94 | $31.41 | $30.94 | $31.27 | $18.58 | 212,106 |
| 2017-09-29 | $30.90 | $31.57 | $30.88 | $31.10 | $18.48 | 686,037 |
| 2017-09-28 | $30.85 | $30.96 | $30.42 | $30.64 | $18.20 | 166,855 |
| 2017-09-27 | $30.90 | $31.03 | $30.79 | $30.89 | $18.35 | 169,766 |
| 2017-09-26 | $30.77 | $31.09 | $30.77 | $30.98 | $18.40 | 149,837 |
| 2017-09-25 | $30.90 | $31.15 | $30.73 | $30.76 | $18.27 | 243,985 |
| 2017-09-22 | $30.82 | $31.17 | $30.73 | $30.90 | $18.36 | 176,888 |
| 2017-09-21 | $31.08 | $31.14 | $30.70 | $30.77 | $18.28 | 214,221 |
| 2017-09-20 | $31.50 | $31.74 | $31.11 | $31.15 | $18.50 | 255,926 |
| 2017-09-19 | $31.60 | $32.00 | $31.38 | $31.49 | $18.71 | 168,134 |
| 2017-09-18 | $31.72 | $32.09 | $31.52 | $31.52 | $18.72 | 167,100 |
| 2017-09-15 | $31.53 | $31.75 | $31.25 | $31.64 | $18.80 | 252,319 |
| 2017-09-14 | $31.92 | $31.93 | $31.44 | $31.62 | $18.78 | 178,694 |
| 2017-09-13 | $31.70 | $31.84 | $31.56 | $31.77 | $18.87 | 142,608 |
| 2017-09-12 | $31.83 | $31.89 | $31.58 | $31.63 | $18.79 | 131,218 |
| 2017-09-11 | $32.00 | $32.04 | $31.55 | $31.71 | $18.84 | 138,337 |
| 2017-09-08 | $31.86 | $32.04 | $31.70 | $31.86 | $18.93 | 155,875 |
| 2017-09-07 | $31.70 | $32.03 | $31.70 | $31.89 | $18.94 | 184,767 |
| 2017-09-06 | $31.57 | $31.89 | $31.38 | $31.64 | $18.80 | 200,649 |
| 2017-09-05 | $32.04 | $32.08 | $31.27 | $31.32 | $18.61 | 234,609 |
| 2017-09-01 | $31.34 | $32.04 | $31.17 | $31.97 | $18.99 | 354,692 |
| 2017-08-31 | $31.49 | $31.63 | $30.95 | $31.31 | $18.60 | 304,915 |
| 2017-08-30 | $31.15 | $31.49 | $31.00 | $31.43 | $18.67 | 128,408 |
| 2017-08-29 | $30.84 | $31.40 | $30.75 | $31.23 | $18.55 | 150,655 |
| 2017-08-28 | $31.23 | $31.34 | $30.99 | $31.03 | $18.43 | 170,767 |
| 2017-08-25 | $31.15 | $31.42 | $30.92 | $31.22 | $18.55 | 158,844 |
| 2017-08-24 | $31.09 | $31.35 | $30.98 | $31.15 | $18.50 | 138,197 |
| 2017-08-23 | $30.74 | $31.25 | $30.64 | $31.16 | $18.51 | 268,543 |
| 2017-08-22 | $30.32 | $30.99 | $30.24 | $30.77 | $18.28 | 173,181 |
| 2017-08-21 | $30.43 | $30.45 | $30.10 | $30.32 | $18.01 | 209,374 |
| 2017-08-18 | $30.47 | $30.68 | $29.91 | $30.44 | $18.08 | 312,303 |
| 2017-08-17 | $30.51 | $30.86 | $30.40 | $30.49 | $18.11 | 231,639 |
| 2017-08-16 | $30.73 | $30.75 | $30.36 | $30.55 | $18.15 | 323,212 |
| 2017-08-15 | $31.39 | $31.39 | $30.09 | $30.55 | $18.15 | 483,515 |
| 2017-08-14 | $31.11 | $31.59 | $31.01 | $31.24 | $18.56 | 199,150 |
| 2017-08-11 | $31.01 | $31.76 | $30.80 | $31.02 | $18.43 | 371,869 |
| 2017-08-10 | $31.58 | $31.94 | $30.88 | $31.17 | $18.52 | 345,589 |
| 2017-08-09 | $30.00 | $31.97 | $30.00 | $31.75 | $18.86 | 997,441 |
| 2017-08-08 | $30.56 | $31.01 | $29.72 | $30.26 | $17.98 | 574,597 |
| 2017-08-07 | $31.13 | $31.50 | $30.75 | $30.76 | $18.27 | 358,345 |
| 2017-08-04 | $31.04 | $31.50 | $30.83 | $31.24 | $18.56 | 517,873 |
| 2017-08-03 | $31.37 | $31.52 | $30.69 | $31.00 | $18.42 | 497,805 |
| 2017-08-02 | $32.34 | $32.47 | $31.94 | $32.05 | $18.55 | 759,194 |
| 2017-08-01 | $32.50 | $32.67 | $32.21 | $32.24 | $18.66 | 536,616 |
| 2017-07-31 | $32.37 | $32.49 | $31.72 | $32.32 | $18.70 | 440,985 |
| 2017-07-28 | $31.86 | $32.48 | $31.77 | $32.37 | $18.73 | 497,116 |
| 2017-07-27 | $31.51 | $31.94 | $31.36 | $31.86 | $18.44 | 285,587 |
| 2017-07-26 | $31.92 | $31.94 | $31.40 | $31.44 | $18.19 | 190,489 |
| 2017-07-25 | $31.48 | $31.97 | $31.48 | $31.80 | $18.40 | 368,912 |
| 2017-07-24 | $30.52 | $31.48 | $30.51 | $31.39 | $18.16 | 381,403 |
| 2017-07-21 | $31.26 | $31.40 | $30.48 | $30.52 | $17.66 | 364,647 |
| 2017-07-20 | $31.14 | $31.26 | $30.84 | $31.08 | $17.98 | 161,518 |
| 2017-07-19 | $31.30 | $31.44 | $31.00 | $31.14 | $18.02 | 210,799 |
| 2017-07-18 | $30.98 | $31.35 | $30.84 | $31.14 | $18.02 | 364,491 |
| 2017-07-17 | $30.73 | $31.16 | $30.70 | $30.96 | $17.91 | 267,678 |
| 2017-07-14 | $30.70 | $31.00 | $30.69 | $30.86 | $17.86 | 309,964 |
| 2017-07-13 | $30.63 | $30.94 | $30.50 | $30.67 | $17.75 | 431,999 |
| 2017-07-12 | $30.53 | $30.67 | $30.36 | $30.43 | $17.61 | 198,925 |
| 2017-07-11 | $30.05 | $30.64 | $30.05 | $30.35 | $17.56 | 178,183 |
| 2017-07-10 | $30.02 | $30.38 | $29.88 | $30.19 | $17.47 | 410,652 |
| 2017-07-07 | $30.16 | $30.69 | $30.00 | $30.69 | $17.76 | 175,351 |
| 2017-07-06 | $30.25 | $30.45 | $30.07 | $30.24 | $17.50 | 141,717 |
| 2017-07-05 | $30.40 | $30.54 | $30.10 | $30.35 | $17.56 | 263,373 |
| 2017-07-03 | $30.63 | $30.85 | $30.52 | $30.63 | $17.72 | 187,927 |
| 2017-06-30 | $30.70 | $30.82 | $30.25 | $30.61 | $17.71 | 296,202 |
| 2017-06-29 | $30.52 | $30.85 | $30.46 | $30.64 | $17.73 | 239,409 |
| 2017-06-28 | $30.00 | $30.75 | $30.00 | $30.35 | $17.56 | 234,042 |
| 2017-06-27 | $30.61 | $30.78 | $30.04 | $30.18 | $17.46 | 276,526 |
| 2017-06-26 | $30.34 | $30.71 | $30.13 | $30.48 | $17.64 | 258,220 |
| 2017-06-23 | $30.11 | $30.76 | $29.55 | $30.37 | $17.57 | 493,782 |
| 2017-06-22 | $29.41 | $30.14 | $29.40 | $30.11 | $17.42 | 324,237 |
| 2017-06-21 | $29.53 | $29.65 | $29.24 | $29.42 | $17.02 | 191,221 |
| 2017-06-20 | $29.72 | $29.79 | $29.12 | $29.44 | $17.04 | 370,955 |
| 2017-06-19 | $30.00 | $30.22 | $29.78 | $29.91 | $17.31 | 298,905 |
| 2017-06-16 | $29.76 | $30.08 | $29.52 | $29.92 | $17.31 | 360,470 |
| 2017-06-15 | $29.50 | $29.78 | $29.48 | $29.70 | $17.19 | 217,968 |
| 2017-06-14 | $30.11 | $30.15 | $29.60 | $29.80 | $17.24 | 259,159 |
| 2017-06-13 | $30.07 | $30.28 | $29.87 | $30.03 | $17.38 | 189,039 |
| 2017-06-12 | $30.02 | $30.31 | $29.97 | $30.01 | $17.37 | 123,508 |
| 2017-06-09 | $30.04 | $30.17 | $29.67 | $30.02 | $17.37 | 182,101 |
| 2017-06-08 | $29.54 | $30.11 | $29.48 | $29.95 | $17.33 | 195,509 |
| 2017-06-07 | $29.95 | $30.23 | $29.58 | $29.65 | $17.16 | 240,750 |
| 2017-06-06 | $30.04 | $30.19 | $29.79 | $30.02 | $17.37 | 159,603 |
| 2017-06-05 | $30.47 | $30.53 | $30.19 | $30.20 | $17.48 | 134,830 |
| 2017-06-02 | $30.18 | $30.73 | $30.03 | $30.45 | $17.62 | 354,632 |
| 2017-06-01 | $29.90 | $30.83 | $29.73 | $30.23 | $17.49 | 314,388 |
| 2017-05-31 | $29.80 | $30.03 | $29.39 | $29.82 | $17.26 | 406,216 |
| 2017-05-30 | $30.18 | $30.40 | $29.80 | $29.80 | $17.24 | 331,549 |
| 2017-05-26 | $30.52 | $30.71 | $30.30 | $30.35 | $17.56 | 371,460 |
| 2017-05-25 | $30.56 | $30.75 | $30.23 | $30.48 | $17.64 | 249,241 |
| 2017-05-24 | $30.39 | $30.75 | $30.30 | $30.59 | $17.70 | 212,105 |
| 2017-05-23 | $30.20 | $30.63 | $30.08 | $30.44 | $17.61 | 237,369 |
| 2017-05-22 | $30.48 | $30.50 | $30.10 | $30.39 | $17.59 | 708,651 |
| 2017-05-19 | $30.29 | $30.57 | $30.04 | $30.33 | $17.55 | 459,358 |
| 2017-05-18 | $29.80 | $30.18 | $29.50 | $30.11 | $17.42 | 280,390 |
| 2017-05-17 | $30.24 | $30.57 | $29.90 | $29.96 | $17.34 | 441,722 |
| 2017-05-16 | $30.79 | $30.87 | $30.31 | $30.44 | $17.61 | 290,287 |
| 2017-05-15 | $31.00 | $31.00 | $30.50 | $30.62 | $17.72 | 244,035 |
| 2017-05-12 | $30.67 | $30.98 | $30.39 | $30.49 | $17.64 | 312,946 |
| 2017-05-11 | $30.65 | $31.16 | $30.65 | $30.72 | $17.78 | 764,959 |
| 2017-05-10 | $29.93 | $30.86 | $29.91 | $30.62 | $17.72 | 779,413 |
| 2017-05-09 | $30.00 | $30.04 | $29.76 | $30.00 | $17.36 | 386,526 |
| 2017-05-08 | $29.85 | $30.13 | $29.67 | $30.13 | $17.43 | 555,718 |
| 2017-05-05 | $28.85 | $30.12 | $28.29 | $30.00 | $17.36 | 933,879 |
| 2017-05-04 | $29.80 | $30.39 | $29.46 | $29.76 | $16.76 | 1,290,779 |
| 2017-05-03 | $29.75 | $29.98 | $29.18 | $29.31 | $16.51 | 1,008,948 |
| 2017-05-02 | $29.82 | $30.19 | $29.65 | $29.73 | $16.74 | 779,976 |
| 2017-05-01 | $30.50 | $30.50 | $29.63 | $29.79 | $16.78 | 908,496 |
| 2017-04-28 | $30.66 | $30.89 | $30.21 | $30.39 | $17.11 | 553,593 |
| 2017-04-27 | $30.79 | $30.87 | $30.03 | $30.50 | $17.18 | 1,028,635 |
| 2017-04-26 | $30.97 | $31.20 | $30.75 | $31.00 | $17.46 | 859,009 |
| 2017-04-25 | $30.45 | $31.02 | $30.20 | $30.96 | $17.44 | 1,711,811 |
| 2017-04-24 | $30.33 | $30.39 | $30.07 | $30.17 | $16.99 | 416,065 |
| 2017-04-21 | $30.23 | $30.45 | $30.03 | $30.22 | $17.02 | 502,000 |
| 2017-04-20 | $29.90 | $30.40 | $29.88 | $30.22 | $17.02 | 541,879 |
| 2017-04-19 | $30.20 | $30.24 | $29.88 | $30.00 | $16.89 | 828,867 |
| 2017-04-18 | $29.88 | $30.50 | $29.74 | $30.30 | $17.06 | 968,406 |
| 2017-04-17 | $29.85 | $30.20 | $29.70 | $30.05 | $16.92 | 1,086,644 |
| 2017-04-13 | $29.98 | $30.03 | $29.61 | $29.85 | $16.81 | 744,204 |
| 2017-04-12 | $29.75 | $30.10 | $29.62 | $29.88 | $16.83 | 1,195,733 |
| 2017-04-11 | $29.58 | $29.91 | $29.17 | $29.91 | $16.84 | 1,353,019 |
| 2017-04-10 | $29.77 | $30.22 | $29.47 | $29.93 | $16.86 | 1,321,743 |
| 2017-04-07 | $28.93 | $29.95 | $28.77 | $29.40 | $16.56 | 4,461,890 |
| 2017-04-06 | $27.91 | $29.50 | $26.60 | $28.69 | $16.16 | 111,261 |
| 2017-04-05 | $24.21 | $24.35 | $23.71 | $23.86 | $13.44 | 506,893 |
| 2017-04-04 | $24.24 | $24.38 | $23.99 | $24.07 | $13.56 | 380,916 |
| 2017-04-03 | $24.10 | $24.32 | $23.71 | $24.15 | $13.60 | 539,821 |
| 2017-03-31 | $23.75 | $24.34 | $23.70 | $24.17 | $13.61 | 640,056 |
| 2017-03-30 | $23.78 | $24.08 | $23.50 | $23.56 | $13.27 | 834,813 |
| 2017-03-29 | $24.01 | $24.60 | $24.00 | $24.19 | $13.62 | 603,901 |
| 2017-03-28 | $24.00 | $24.41 | $23.98 | $23.99 | $13.51 | 384,041 |
| 2017-03-27 | $24.18 | $24.47 | $23.79 | $23.95 | $13.49 | 361,310 |
| 2017-03-24 | $24.41 | $24.70 | $24.10 | $24.37 | $13.72 | 304,864 |
| 2017-03-23 | $23.98 | $24.63 | $23.91 | $24.33 | $13.70 | 301,317 |
| 2017-03-22 | $24.00 | $24.10 | $23.50 | $24.00 | $13.52 | 396,343 |
| 2017-03-21 | $24.46 | $24.49 | $23.75 | $23.94 | $13.48 | 628,006 |
| 2017-03-20 | $24.40 | $24.61 | $24.00 | $24.20 | $13.63 | 491,419 |
| 2017-03-17 | $24.74 | $24.94 | $24.40 | $24.66 | $13.89 | 439,785 |
| 2017-03-16 | $24.50 | $24.79 | $24.30 | $24.58 | $13.84 | 279,750 |
| 2017-03-15 | $24.32 | $24.62 | $24.11 | $24.50 | $13.80 | 395,775 |
| 2017-03-14 | $24.00 | $24.30 | $23.68 | $24.17 | $13.61 | 455,784 |
| 2017-03-13 | $24.01 | $24.57 | $24.01 | $24.11 | $13.58 | 520,661 |
| 2017-03-10 | $23.54 | $24.03 | $23.54 | $23.91 | $13.46 | 607,036 |
| 2017-03-09 | $23.69 | $23.74 | $23.09 | $23.35 | $13.15 | 860,666 |
| 2017-03-08 | $24.27 | $24.36 | $23.50 | $23.71 | $13.35 | 1,110,325 |
| 2017-03-07 | $24.95 | $25.18 | $24.15 | $24.43 | $13.76 | 1,151,539 |
| 2017-03-06 | $25.27 | $25.31 | $24.83 | $25.06 | $14.11 | 843,093 |
| 2017-03-03 | $25.30 | $25.69 | $25.04 | $25.27 | $14.23 | 569,590 |
| 2017-03-02 | $24.90 | $25.57 | $24.42 | $25.37 | $14.29 | 838,986 |
| 2017-03-01 | $25.59 | $25.59 | $24.60 | $25.01 | $14.08 | 1,816,448 |
| 2017-02-28 | $26.31 | $26.65 | $25.20 | $25.61 | $14.42 | 1,773,829 |
| 2017-02-27 | $27.00 | $27.29 | $26.28 | $26.52 | $14.93 | 1,886,209 |
| 2017-02-24 | $27.03 | $27.51 | $26.75 | $27.51 | $15.49 | 1,068,352 |
| 2017-02-23 | $26.87 | $28.50 | $26.15 | $27.56 | $15.52 | 2,391,283 |
| 2017-02-22 | $28.61 | $28.61 | $27.68 | $27.78 | $15.64 | 1,160,418 |
| 2017-02-21 | $28.52 | $28.64 | $28.25 | $28.37 | $15.98 | 932,732 |
| 2017-02-17 | $28.44 | $28.66 | $27.91 | $28.04 | $15.79 | 1,022,062 |
| 2017-02-16 | $27.99 | $28.60 | $27.83 | $28.51 | $16.06 | 1,042,239 |
| 2017-02-15 | $28.25 | $28.67 | $27.90 | $28.07 | $15.81 | 940,253 |
| 2017-02-14 | $28.06 | $28.80 | $27.36 | $28.57 | $16.09 | 1,197,249 |
| 2017-02-13 | $29.14 | $29.19 | $28.02 | $28.06 | $15.80 | 1,318,497 |
| 2017-02-10 | $29.36 | $29.42 | $28.54 | $28.72 | $16.17 | 1,056,481 |
| 2017-02-09 | $28.89 | $29.28 | $28.41 | $29.17 | $16.43 | 1,024,821 |
| 2017-02-08 | $29.84 | $29.89 | $29.26 | $29.58 | $16.20 | 1,734,991 |
| 2017-02-07 | $30.12 | $30.22 | $29.68 | $29.73 | $16.28 | 951,731 |
| 2017-02-06 | $29.89 | $30.47 | $29.84 | $29.94 | $16.40 | 1,034,638 |
| 2017-02-03 | $29.23 | $29.95 | $29.05 | $29.56 | $16.19 | 1,367,701 |
| 2017-02-02 | $28.46 | $29.32 | $28.40 | $29.00 | $15.88 | 943,347 |
| 2017-02-01 | $28.44 | $28.68 | $28.10 | $28.24 | $15.47 | 631,659 |
| 2017-01-31 | $28.60 | $28.70 | $27.77 | $28.30 | $15.50 | 518,093 |
| 2017-01-30 | $28.56 | $28.56 | $27.95 | $28.50 | $15.61 | 518,332 |
| 2017-01-27 | $28.21 | $28.63 | $28.20 | $28.48 | $15.60 | 655,729 |
| 2017-01-26 | $27.93 | $28.42 | $27.93 | $28.37 | $15.54 | 645,242 |
| 2017-01-25 | $27.81 | $28.02 | $27.67 | $27.92 | $15.29 | 717,784 |
| 2017-01-24 | $27.01 | $27.63 | $27.01 | $27.48 | $15.05 | 774,802 |
| 2017-01-23 | $26.81 | $26.97 | $26.64 | $26.90 | $14.73 | 438,417 |
| 2017-01-20 | $26.75 | $26.77 | $26.55 | $26.70 | $14.62 | 651,210 |
| 2017-01-19 | $26.60 | $26.91 | $26.51 | $26.66 | $14.60 | 454,418 |
| 2017-01-18 | $26.73 | $26.98 | $26.50 | $26.68 | $14.61 | 2,689,224 |
| 2017-01-17 | $26.85 | $27.20 | $26.47 | $26.76 | $14.66 | 805,352 |
| 2017-01-13 | $26.84 | $27.00 | $26.32 | $26.65 | $14.59 | 717,204 |
| 2017-01-12 | $26.96 | $27.10 | $26.71 | $26.88 | $14.72 | 357,205 |
| 2017-01-11 | $26.76 | $27.11 | $26.76 | $27.04 | $14.81 | 370,294 |
| 2017-01-10 | $27.40 | $27.50 | $26.74 | $26.75 | $14.65 | 847,054 |
| 2017-01-09 | $26.85 | $27.56 | $26.33 | $27.37 | $14.99 | 894,576 |
| 2017-01-06 | $27.20 | $27.42 | $26.75 | $26.83 | $14.69 | 1,040,582 |
| 2017-01-05 | $27.59 | $27.76 | $27.18 | $27.20 | $14.90 | 1,026,991 |
| 2017-01-04 | $27.01 | $27.83 | $27.01 | $27.45 | $15.03 | 991,017 |
| 2017-01-03 | $27.00 | $27.16 | $26.90 | $27.00 | $14.79 | 1,195,637 |
| 2016-12-30 | $26.67 | $27.03 | $26.60 | $26.89 | $14.73 | 986,435 |
| 2016-12-29 | $26.51 | $27.03 | $26.31 | $26.70 | $14.62 | 691,530 |
| 2016-12-28 | $27.50 | $27.50 | $26.61 | $26.63 | $14.58 | 774,877 |
| 2016-12-27 | $27.41 | $28.06 | $27.23 | $27.23 | $14.91 | 1,398,857 |
| 2016-12-23 | $26.56 | $27.32 | $26.07 | $26.98 | $14.78 | 2,015,413 |
| 2016-12-22 | $24.15 | $26.93 | $24.15 | $26.52 | $14.52 | 4,025,416 |
| 2016-12-21 | $22.83 | $23.74 | $22.81 | $23.54 | $12.89 | 1,950,770 |
| 2016-12-20 | $24.01 | $24.15 | $21.90 | $22.14 | $12.13 | 2,946,652 |
| 2016-12-19 | $24.34 | $24.45 | $23.81 | $24.07 | $13.18 | 1,238,235 |
| 2016-12-16 | $24.29 | $24.95 | $24.25 | $24.46 | $13.40 | 1,135,559 |
| 2016-12-15 | $24.18 | $24.84 | $24.08 | $24.29 | $13.30 | 930,556 |
| 2016-12-14 | $24.79 | $24.85 | $24.16 | $24.24 | $13.28 | 702,179 |
| 2016-12-13 | $24.81 | $25.20 | $24.69 | $24.80 | $13.58 | 900,118 |
| 2016-12-12 | $25.06 | $25.10 | $24.50 | $24.73 | $13.54 | 1,025,694 |
| 2016-12-09 | $24.33 | $24.73 | $24.32 | $24.54 | $13.44 | 824,739 |
| 2016-12-08 | $24.31 | $24.72 | $24.13 | $24.31 | $13.31 | 745,931 |
| 2016-12-07 | $24.50 | $24.69 | $24.02 | $24.22 | $13.26 | 747,892 |
| 2016-12-06 | $25.03 | $25.23 | $24.42 | $24.44 | $13.38 | 1,161,968 |
| 2016-12-05 | $24.89 | $25.14 | $24.51 | $24.99 | $13.69 | 1,160,108 |
| 2016-12-02 | $23.97 | $24.70 | $23.90 | $24.51 | $13.42 | 1,164,354 |
| 2016-12-01 | $25.06 | $25.49 | $23.28 | $23.75 | $13.01 | 2,449,481 |
| 2016-11-30 | $22.36 | $24.19 | $22.35 | $24.10 | $13.20 | 3,699,184 |
| 2016-11-29 | $21.69 | $21.69 | $21.13 | $21.42 | $11.73 | 1,523,678 |
| 2016-11-28 | $21.81 | $21.96 | $21.20 | $21.21 | $11.62 | 1,008,280 |
| 2016-11-25 | $21.52 | $21.97 | $21.38 | $21.80 | $11.94 | 654,201 |
| 2016-11-23 | $21.83 | $21.90 | $21.01 | $21.44 | $11.74 | 2,614,383 |
| 2016-11-22 | $22.99 | $23.00 | $21.25 | $21.27 | $11.65 | 5,945,411 |
| 2016-11-21 | $23.50 | $23.65 | $22.62 | $22.91 | $12.55 | 3,052,407 |
| 2016-11-18 | $24.35 | $24.60 | $23.79 | $23.81 | $13.04 | 1,129,591 |
| 2016-11-17 | $24.82 | $25.06 | $24.10 | $24.27 | $13.29 | 840,731 |
| 2016-11-16 | $24.86 | $25.22 | $24.45 | $24.65 | $13.50 | 786,203 |
| 2016-11-15 | $24.21 | $24.95 | $24.02 | $24.94 | $13.66 | 1,378,526 |
| 2016-11-14 | $24.75 | $25.04 | $23.89 | $23.90 | $13.09 | 1,424,960 |
| 2016-11-11 | $25.00 | $25.10 | $24.26 | $24.53 | $13.43 | 1,278,147 |
| 2016-11-10 | $27.78 | $28.00 | $24.96 | $24.98 | $13.68 | 1,665,491 |
| 2016-11-09 | $25.51 | $27.12 | $25.50 | $27.12 | $14.85 | 1,002,125 |
| 2016-11-08 | $26.75 | $26.75 | $25.50 | $25.65 | $14.05 | 1,044,557 |
| 2016-11-07 | $26.85 | $27.04 | $26.60 | $26.86 | $14.71 | 626,614 |
| 2016-11-04 | $26.51 | $26.80 | $26.18 | $26.26 | $14.38 | 584,515 |
| 2016-11-03 | $27.30 | $27.37 | $26.02 | $26.52 | $14.52 | 661,247 |
| 2016-11-02 | $28.59 | $28.59 | $27.77 | $27.92 | $14.83 | 625,450 |
| 2016-11-01 | $29.02 | $29.02 | $28.25 | $28.46 | $15.12 | 411,531 |
| 2016-10-31 | $28.46 | $28.75 | $28.42 | $28.49 | $15.13 | 353,117 |
| 2016-10-28 | $28.50 | $28.75 | $28.38 | $28.43 | $15.10 | 321,836 |
| 2016-10-27 | $28.71 | $29.12 | $28.49 | $28.51 | $15.14 | 325,847 |
| 2016-10-26 | $28.81 | $28.99 | $28.14 | $28.41 | $15.09 | 376,742 |
| 2016-10-25 | $29.23 | $29.33 | $28.89 | $28.92 | $15.36 | 252,597 |
| 2016-10-24 | $29.50 | $29.62 | $29.17 | $29.34 | $15.58 | 304,687 |
| 2016-10-21 | $29.07 | $29.49 | $29.00 | $29.32 | $15.57 | 467,015 |
| 2016-10-20 | $29.05 | $29.11 | $28.82 | $29.05 | $15.43 | 634,236 |
| 2016-10-19 | $28.82 | $28.92 | $28.68 | $28.80 | $15.30 | 498,801 |
| 2016-10-18 | $28.94 | $29.00 | $28.57 | $28.77 | $15.28 | 440,227 |
| 2016-10-17 | $28.44 | $28.96 | $28.42 | $28.67 | $15.23 | 418,183 |
| 2016-10-14 | $28.48 | $28.64 | $28.05 | $28.31 | $15.04 | 327,687 |
| 2016-10-13 | $28.47 | $28.57 | $28.21 | $28.33 | $15.05 | 246,876 |
| 2016-10-12 | $28.67 | $28.72 | $28.49 | $28.55 | $15.16 | 263,812 |
| 2016-10-11 | $28.62 | $28.76 | $28.46 | $28.64 | $15.21 | 331,480 |
| 2016-10-10 | $28.42 | $28.92 | $28.42 | $28.84 | $15.32 | 174,947 |
| 2016-10-07 | $28.65 | $28.93 | $28.38 | $28.38 | $15.07 | 233,660 |
| 2016-10-06 | $28.35 | $28.65 | $28.35 | $28.51 | $15.14 | 375,419 |
| 2016-10-05 | $28.84 | $28.99 | $28.30 | $28.41 | $15.09 | 486,119 |
| 2016-10-04 | $29.11 | $29.28 | $28.52 | $28.77 | $15.28 | 405,805 |
| 2016-10-03 | $28.96 | $29.19 | $28.52 | $29.19 | $15.50 | 409,160 |
| 2016-09-30 | $29.35 | $29.38 | $28.56 | $29.01 | $15.41 | 686,872 |
| 2016-09-29 | $29.73 | $29.73 | $29.00 | $29.18 | $15.50 | 601,588 |
| 2016-09-28 | $29.53 | $29.75 | $29.12 | $29.69 | $15.77 | 418,704 |
| 2016-09-27 | $29.81 | $29.87 | $29.45 | $29.53 | $15.68 | 193,819 |
| 2016-09-26 | $30.08 | $30.09 | $29.62 | $29.75 | $15.80 | 450,422 |
| 2016-09-23 | $29.96 | $30.16 | $29.62 | $30.16 | $16.02 | 311,768 |
| 2016-09-22 | $29.98 | $30.03 | $29.83 | $29.93 | $15.90 | 334,076 |
| 2016-09-21 | $29.24 | $29.95 | $29.20 | $29.80 | $15.83 | 386,576 |
| 2016-09-20 | $29.48 | $29.48 | $29.00 | $29.06 | $15.43 | 388,474 |
| 2016-09-19 | $29.44 | $29.82 | $29.32 | $29.34 | $15.58 | 250,107 |
| 2016-09-16 | $29.68 | $29.77 | $29.21 | $29.24 | $15.53 | 636,059 |
| 2016-09-15 | $30.11 | $30.12 | $29.69 | $29.83 | $15.84 | 217,369 |
| 2016-09-14 | $29.90 | $30.18 | $29.76 | $29.93 | $15.90 | 471,298 |
| 2016-09-13 | $30.18 | $30.18 | $29.80 | $29.88 | $15.87 | 448,974 |
| 2016-09-12 | $29.60 | $30.47 | $29.52 | $30.14 | $16.01 | 416,508 |
| 2016-09-09 | $30.55 | $30.76 | $29.77 | $29.77 | $15.81 | 316,011 |
| 2016-09-08 | $30.70 | $30.84 | $30.51 | $30.72 | $16.32 | 324,530 |
| 2016-09-07 | $30.50 | $30.75 | $30.46 | $30.60 | $16.25 | 516,277 |
| 2016-09-06 | $30.20 | $30.63 | $30.10 | $30.53 | $16.22 | 370,112 |
| 2016-09-02 | $29.92 | $30.75 | $29.80 | $29.98 | $15.92 | 377,404 |
| 2016-09-01 | $29.90 | $30.10 | $29.51 | $29.81 | $15.83 | 234,938 |
| 2016-08-31 | $30.38 | $30.47 | $29.45 | $29.78 | $15.82 | 633,315 |
| 2016-08-30 | $30.45 | $30.67 | $30.14 | $30.24 | $16.06 | 320,587 |
| 2016-08-29 | $30.05 | $30.80 | $29.91 | $30.54 | $16.22 | 2,110,995 |
| 2016-08-26 | $30.00 | $30.20 | $29.71 | $30.05 | $15.96 | 278,399 |
| 2016-08-25 | $30.15 | $30.50 | $29.93 | $30.04 | $15.95 | 210,697 |
| 2016-08-24 | $30.68 | $30.84 | $30.11 | $30.18 | $16.03 | 301,632 |
| 2016-08-23 | $30.97 | $31.08 | $30.30 | $30.74 | $16.33 | 665,856 |
| 2016-08-22 | $30.72 | $31.00 | $30.50 | $30.65 | $16.28 | 394,543 |
| 2016-08-19 | $31.16 | $31.16 | $30.52 | $30.83 | $16.37 | 311,349 |
| 2016-08-18 | $31.00 | $31.25 | $30.81 | $31.08 | $16.51 | 437,479 |
| 2016-08-17 | $30.89 | $30.89 | $30.52 | $30.80 | $16.36 | 267,598 |
| 2016-08-16 | $30.70 | $30.99 | $30.33 | $30.66 | $16.28 | 438,415 |
| 2016-08-15 | $30.86 | $30.90 | $30.45 | $30.63 | $16.27 | 339,680 |
| 2016-08-12 | $29.90 | $30.85 | $29.63 | $30.59 | $16.25 | 568,991 |
| 2016-08-11 | $29.99 | $30.22 | $29.52 | $29.67 | $15.76 | 377,127 |
| 2016-08-10 | $30.11 | $30.45 | $29.74 | $29.96 | $15.91 | 268,687 |
| 2016-08-09 | $30.44 | $30.58 | $29.98 | $30.06 | $15.97 | 394,535 |
| 2016-08-08 | $30.38 | $31.00 | $30.25 | $30.35 | $16.12 | 423,213 |
| 2016-08-05 | $28.95 | $30.44 | $28.82 | $30.25 | $16.07 | 843,280 |
| 2016-08-04 | $29.52 | $29.72 | $28.04 | $29.01 | $15.41 | 2,915,495 |
| 2016-08-03 | $30.43 | $30.91 | $30.32 | $30.90 | $16.41 | 567,085 |
| 2016-08-02 | $31.07 | $31.15 | $30.69 | $31.12 | $16.10 | 545,407 |
| 2016-08-01 | $31.15 | $31.50 | $30.67 | $31.00 | $16.04 | 742,945 |
| 2016-07-29 | $30.85 | $31.11 | $30.70 | $31.00 | $16.04 | 402,211 |
| 2016-07-28 | $31.00 | $31.16 | $30.55 | $30.87 | $15.97 | 377,042 |
| 2016-07-27 | $31.19 | $31.35 | $30.66 | $30.90 | $15.98 | 492,594 |
| 2016-07-26 | $30.85 | $31.12 | $30.63 | $30.76 | $15.91 | 415,494 |
| 2016-07-25 | $30.56 | $30.95 | $30.45 | $30.87 | $15.97 | 606,063 |
| 2016-07-22 | $30.43 | $30.78 | $30.40 | $30.63 | $15.84 | 362,232 |
| 2016-07-21 | $30.40 | $30.75 | $30.38 | $30.50 | $15.78 | 516,118 |
| 2016-07-20 | $30.25 | $30.40 | $29.95 | $30.38 | $15.72 | 826,135 |
| 2016-07-19 | $30.00 | $30.41 | $29.95 | $30.25 | $15.65 | 443,939 |
| 2016-07-18 | $30.19 | $30.43 | $29.92 | $30.02 | $15.53 | 405,174 |
| 2016-07-15 | $30.30 | $30.43 | $29.92 | $30.03 | $15.53 | 419,288 |
| 2016-07-14 | $30.00 | $30.15 | $29.81 | $30.06 | $15.55 | 668,305 |
| 2016-07-13 | $30.00 | $30.18 | $29.56 | $29.76 | $15.39 | 507,800 |
| 2016-07-12 | $29.80 | $30.35 | $29.61 | $30.02 | $15.53 | 791,222 |
| 2016-07-11 | $29.00 | $29.66 | $29.00 | $29.50 | $15.26 | 808,260 |
| 2016-07-08 | $27.68 | $28.72 | $27.52 | $28.72 | $14.86 | 581,722 |
| 2016-07-07 | $28.50 | $28.80 | $27.11 | $27.54 | $14.25 | 1,396,273 |
| 2016-07-06 | $28.76 | $29.19 | $28.26 | $28.43 | $14.71 | 687,933 |
| 2016-07-05 | $29.12 | $29.17 | $28.31 | $28.97 | $14.99 | 570,836 |
| 2016-07-01 | $30.05 | $30.35 | $29.22 | $29.29 | $15.15 | 490,092 |
| 2016-06-30 | $30.34 | $30.85 | $29.66 | $29.95 | $15.49 | 698,973 |
| 2016-06-29 | $30.29 | $31.00 | $30.24 | $30.54 | $15.80 | 516,897 |
| 2016-06-28 | $29.75 | $30.14 | $29.57 | $30.00 | $15.52 | 576,147 |
| 2016-06-27 | $30.00 | $30.04 | $28.88 | $29.18 | $15.09 | 804,419 |
| 2016-06-24 | $29.75 | $31.12 | $29.55 | $30.06 | $15.55 | 773,278 |
| 2016-06-23 | $30.26 | $31.07 | $30.26 | $30.82 | $15.94 | 310,479 |
| 2016-06-22 | $30.69 | $30.94 | $30.05 | $30.16 | $15.60 | 562,229 |
| 2016-06-21 | $29.88 | $30.90 | $29.80 | $30.90 | $15.98 | 322,777 |
| 2016-06-20 | $30.50 | $31.24 | $29.86 | $29.90 | $15.47 | 360,679 |
| 2016-06-17 | $29.46 | $30.16 | $29.04 | $30.06 | $15.55 | 1,354,800 |
| 2016-06-16 | $29.00 | $29.10 | $28.21 | $28.96 | $14.98 | 493,196 |
| 2016-06-15 | $29.06 | $29.88 | $29.02 | $29.32 | $15.17 | 341,412 |
| 2016-06-14 | $29.36 | $29.81 | $28.77 | $29.28 | $15.15 | 530,844 |
| 2016-06-13 | $29.11 | $29.77 | $28.74 | $29.30 | $15.16 | 730,672 |
| 2016-06-10 | $29.50 | $30.00 | $29.18 | $29.48 | $15.25 | 623,990 |
| 2016-06-09 | $30.40 | $30.49 | $29.57 | $29.82 | $15.43 | 995,134 |
| 2016-06-08 | $33.00 | $33.15 | $30.40 | $30.94 | $16.01 | 3,032,987 |
| 2016-06-07 | $33.70 | $34.25 | $33.70 | $33.72 | $17.44 | 458,087 |
| 2016-06-06 | $33.48 | $33.79 | $33.25 | $33.70 | $17.43 | 296,927 |
| 2016-06-03 | $33.70 | $33.74 | $33.20 | $33.27 | $17.21 | 241,039 |
| 2016-06-02 | $33.64 | $34.28 | $33.11 | $33.77 | $17.47 | 721,428 |
| 2016-06-01 | $32.95 | $33.95 | $32.95 | $33.75 | $17.46 | 281,435 |
| 2016-05-31 | $33.53 | $33.88 | $32.95 | $33.17 | $17.16 | 299,935 |
| 2016-05-27 | $33.35 | $33.62 | $32.95 | $33.57 | $17.37 | 400,539 |
| 2016-05-26 | $33.77 | $34.00 | $33.10 | $33.40 | $17.28 | 256,293 |
| 2016-05-25 | $34.00 | $34.00 | $33.69 | $33.77 | $17.47 | 495,261 |
| 2016-05-24 | $33.96 | $34.06 | $33.60 | $33.82 | $17.50 | 279,372 |
| 2016-05-23 | $33.51 | $33.93 | $33.25 | $33.65 | $17.41 | 246,566 |
| 2016-05-20 | $32.77 | $33.51 | $32.55 | $33.48 | $17.32 | 340,839 |
| 2016-05-19 | $32.51 | $32.91 | $32.10 | $32.44 | $16.78 | 562,508 |
| 2016-05-18 | $33.40 | $33.52 | $32.50 | $32.68 | $16.91 | 279,469 |
| 2016-05-17 | $34.29 | $34.34 | $33.21 | $33.37 | $17.26 | 381,453 |
| 2016-05-16 | $33.86 | $34.19 | $33.46 | $33.97 | $17.57 | 479,786 |
| 2016-05-13 | $33.60 | $33.92 | $32.75 | $33.33 | $17.24 | 503,158 |
| 2016-05-12 | $34.25 | $34.54 | $33.39 | $33.60 | $17.38 | 436,147 |
| 2016-05-11 | $32.83 | $33.95 | $32.71 | $33.86 | $17.52 | 658,167 |
| 2016-05-10 | $32.89 | $33.30 | $32.36 | $33.03 | $17.09 | 517,980 |
| 2016-05-09 | $33.16 | $33.26 | $32.39 | $32.54 | $16.83 | 1,020,638 |
| 2016-05-06 | $33.74 | $34.10 | $32.81 | $33.05 | $17.10 | 896,294 |
| 2016-05-05 | $34.00 | $34.66 | $33.44 | $33.61 | $17.39 | 535,071 |
| 2016-05-04 | $34.29 | $34.69 | $33.94 | $34.00 | $17.59 | 475,251 |
| 2016-05-03 | $35.59 | $35.71 | $34.75 | $34.90 | $17.63 | 702,178 |
| 2016-05-02 | $36.40 | $36.52 | $35.20 | $35.43 | $17.90 | 577,053 |
| 2016-04-29 | $37.19 | $37.19 | $35.30 | $35.89 | $18.13 | 1,030,607 |
| 2016-04-28 | $36.94 | $37.25 | $36.25 | $36.29 | $18.33 | 804,615 |
| 2016-04-27 | $36.56 | $37.10 | $36.03 | $36.33 | $18.35 | 599,685 |
| 2016-04-26 | $36.27 | $36.40 | $35.68 | $35.91 | $18.14 | 440,287 |
| 2016-04-25 | $36.69 | $36.76 | $35.00 | $35.24 | $17.80 | 450,117 |
| 2016-04-22 | $34.80 | $36.58 | $34.70 | $36.06 | $18.22 | 582,479 |
| 2016-04-21 | $35.20 | $35.47 | $34.20 | $34.65 | $17.50 | 467,559 |
| 2016-04-20 | $34.39 | $35.74 | $34.35 | $35.35 | $17.86 | 409,524 |
| 2016-04-19 | $33.42 | $34.75 | $33.31 | $34.57 | $17.46 | 394,369 |
| 2016-04-18 | $32.47 | $33.95 | $32.38 | $33.72 | $17.03 | 330,872 |
| 2016-04-15 | $33.50 | $33.73 | $32.74 | $32.74 | $16.54 | 480,977 |
| 2016-04-14 | $33.85 | $33.97 | $33.39 | $33.58 | $16.96 | 368,548 |
| 2016-04-13 | $34.12 | $34.29 | $33.25 | $33.67 | $17.01 | 494,212 |
| 2016-04-12 | $32.25 | $34.20 | $32.02 | $33.78 | $17.06 | 549,912 |
| 2016-04-11 | $32.61 | $32.76 | $31.52 | $32.08 | $16.21 | 474,433 |
| 2016-04-08 | $32.68 | $32.89 | $32.06 | $32.29 | $16.31 | 278,045 |
| 2016-04-07 | $32.45 | $32.84 | $31.98 | $32.30 | $16.32 | 173,121 |
| 2016-04-06 | $31.87 | $32.62 | $31.72 | $32.48 | $16.41 | 265,939 |
| 2016-04-05 | $31.63 | $32.00 | $31.37 | $31.80 | $16.06 | 306,375 |
| 2016-04-04 | $32.52 | $32.96 | $31.82 | $31.87 | $16.10 | 359,719 |
| 2016-04-01 | $32.72 | $33.08 | $32.25 | $32.35 | $16.34 | 407,790 |
| 2016-03-31 | $32.53 | $33.14 | $32.50 | $33.13 | $16.74 | 359,925 |
| 2016-03-30 | $32.86 | $33.16 | $32.36 | $32.87 | $16.60 | 355,676 |
| 2016-03-29 | $32.28 | $32.88 | $31.75 | $32.56 | $16.45 | 416,528 |
| 2016-03-28 | $32.61 | $32.85 | $31.79 | $32.41 | $16.37 | 373,366 |
| 2016-03-24 | $31.75 | $32.70 | $30.24 | $32.26 | $16.30 | 473,393 |
| 2016-03-23 | $33.31 | $33.40 | $32.06 | $32.23 | $16.28 | 437,726 |
| 2016-03-22 | $33.05 | $33.59 | $32.90 | $33.42 | $16.88 | 369,239 |
| 2016-03-21 | $33.97 | $34.40 | $33.21 | $33.50 | $16.92 | 570,814 |
| 2016-03-18 | $34.31 | $34.40 | $32.60 | $33.51 | $16.93 | 729,519 |
| 2016-03-17 | $33.85 | $34.23 | $32.58 | $33.83 | $17.09 | 452,519 |
| 2016-03-16 | $33.07 | $33.76 | $32.59 | $33.53 | $16.94 | 557,439 |
| 2016-03-15 | $32.51 | $33.10 | $31.90 | $33.09 | $16.72 | 247,725 |
| 2016-03-14 | $33.45 | $33.62 | $32.52 | $32.78 | $16.56 | 263,890 |
| 2016-03-11 | $32.40 | $33.36 | $32.34 | $33.26 | $16.80 | 321,991 |
| 2016-03-10 | $32.52 | $33.31 | $31.86 | $32.19 | $16.26 | 415,437 |
| 2016-03-09 | $33.00 | $33.00 | $31.60 | $32.25 | $16.29 | 473,832 |
| 2016-03-08 | $33.32 | $33.68 | $32.50 | $32.58 | $16.46 | 468,247 |
| 2016-03-07 | $32.96 | $33.47 | $32.47 | $33.47 | $16.91 | 681,452 |
| 2016-03-04 | $33.05 | $33.05 | $32.30 | $32.76 | $16.55 | 683,726 |
| 2016-03-03 | $32.50 | $34.45 | $32.00 | $33.00 | $16.67 | 577,807 |
| 2016-03-02 | $30.40 | $33.18 | $30.40 | $32.87 | $16.60 | 969,309 |
| 2016-03-01 | $30.95 | $32.28 | $30.05 | $30.74 | $15.53 | 1,110,275 |
| 2016-02-29 | $30.82 | $32.50 | $30.05 | $30.05 | $15.18 | 902,067 |
| 2016-02-26 | $30.11 | $31.18 | $29.65 | $30.82 | $15.57 | 719,337 |
| 2016-02-25 | $30.19 | $30.60 | $28.09 | $29.18 | $14.74 | 1,113,667 |
| 2016-02-24 | $29.81 | $30.71 | $29.05 | $30.59 | $15.45 | 1,108,325 |
| 2016-02-23 | $30.63 | $31.50 | $29.00 | $30.24 | $15.28 | 741,857 |
| 2016-02-22 | $29.83 | $31.85 | $29.83 | $30.96 | $15.64 | 822,548 |
| 2016-02-19 | $29.09 | $29.78 | $28.68 | $29.52 | $14.91 | 580,283 |
| 2016-02-18 | $30.09 | $30.59 | $28.81 | $29.78 | $15.04 | 622,681 |
| 2016-02-17 | $28.60 | $31.39 | $28.60 | $29.79 | $15.05 | 1,236,561 |
| 2016-02-16 | $26.65 | $28.39 | $26.25 | $28.16 | $14.23 | 1,789,209 |
| 2016-02-12 | $24.00 | $24.55 | $23.34 | $24.14 | $12.19 | 915,230 |
| 2016-02-11 | $23.64 | $24.42 | $23.11 | $23.20 | $11.72 | 718,571 |
| 2016-02-10 | $23.89 | $24.75 | $23.58 | $23.81 | $12.03 | 824,804 |
| 2016-02-09 | $24.70 | $24.92 | $22.86 | $23.51 | $11.88 | 863,865 |
| 2016-02-08 | $28.22 | $28.28 | $23.46 | $24.46 | $12.36 | 1,144,822 |
| 2016-02-05 | $30.64 | $31.07 | $28.53 | $29.13 | $14.72 | 717,545 |
| 2016-02-04 | $31.17 | $31.43 | $29.53 | $31.28 | $15.80 | 331,594 |
| 2016-02-03 | $32.05 | $32.24 | $29.34 | $30.34 | $15.33 | 1,486,426 |
| 2016-02-02 | $32.93 | $33.15 | $32.11 | $32.70 | $16.09 | 546,129 |
| 2016-02-01 | $34.01 | $34.86 | $32.33 | $33.47 | $16.47 | 561,032 |
| 2016-01-29 | $34.40 | $35.03 | $33.80 | $34.01 | $16.74 | 493,514 |
| 2016-01-28 | $34.58 | $35.14 | $33.12 | $34.14 | $16.80 | 893,511 |
| 2016-01-27 | $32.90 | $33.88 | $32.29 | $33.82 | $16.64 | 982,200 |
| 2016-01-26 | $31.65 | $32.98 | $30.30 | $32.65 | $16.07 | 1,064,431 |
| 2016-01-25 | $29.59 | $32.53 | $29.43 | $30.38 | $14.95 | 1,443,144 |
| 2016-01-22 | $29.55 | $31.26 | $29.16 | $30.12 | $14.82 | 904,061 |
| 2016-01-21 | $29.22 | $29.45 | $27.46 | $28.19 | $13.87 | 1,189,528 |
| 2016-01-20 | $30.97 | $31.02 | $26.34 | $29.27 | $14.41 | 1,133,696 |
| 2016-01-19 | $34.97 | $35.19 | $31.00 | $32.15 | $15.82 | 863,959 |
| 2016-01-15 | $33.28 | $34.95 | $32.75 | $34.90 | $17.18 | 691,360 |
| 2016-01-14 | $33.24 | $34.86 | $33.00 | $34.48 | $16.97 | 692,215 |
| 2016-01-13 | $34.86 | $34.86 | $32.16 | $33.19 | $16.33 | 540,236 |
| 2016-01-12 | $35.18 | $35.43 | $31.78 | $34.58 | $17.02 | 958,140 |
| 2016-01-11 | $36.99 | $36.99 | $34.46 | $35.02 | $17.24 | 500,031 |
| 2016-01-08 | $37.33 | $38.05 | $36.09 | $36.69 | $18.06 | 392,287 |
| 2016-01-07 | $37.60 | $38.00 | $36.15 | $37.29 | $18.35 | 486,416 |
| 2016-01-06 | $39.04 | $39.42 | $38.00 | $38.33 | $18.86 | 422,234 |
| 2016-01-05 | $39.78 | $40.00 | $38.72 | $39.54 | $19.46 | 717,702 |
| 2016-01-04 | $38.58 | $39.94 | $38.31 | $39.59 | $19.48 | 1,083,592 |
| 2015-12-31 | $39.29 | $40.06 | $38.95 | $39.61 | $19.49 | 676,020 |
| 2015-12-30 | $38.25 | $39.51 | $37.67 | $39.23 | $19.31 | 376,330 |
| 2015-12-29 | $37.95 | $38.62 | $37.03 | $38.45 | $18.92 | 651,970 |
| 2015-12-28 | $38.57 | $39.37 | $37.25 | $37.70 | $18.55 | 524,675 |
| 2015-12-24 | $39.11 | $39.78 | $38.72 | $38.88 | $19.14 | 297,326 |
| 2015-12-23 | $36.94 | $39.18 | $36.81 | $39.06 | $19.22 | 908,883 |
| 2015-12-22 | $35.52 | $37.00 | $35.31 | $36.95 | $18.19 | 497,704 |
| 2015-12-21 | $35.42 | $35.78 | $34.61 | $35.49 | $17.47 | 426,208 |
| 2015-12-18 | $35.90 | $36.23 | $34.53 | $35.20 | $17.32 | 622,184 |
| 2015-12-17 | $36.98 | $36.98 | $35.83 | $36.00 | $17.72 | 330,898 |
| 2015-12-16 | $36.34 | $37.00 | $35.26 | $36.98 | $18.20 | 536,403 |
| 2015-12-15 | $35.97 | $36.48 | $34.90 | $36.04 | $17.74 | 357,657 |
| 2015-12-14 | $36.09 | $36.56 | $34.81 | $35.47 | $17.46 | 414,224 |
| 2015-12-11 | $36.82 | $36.97 | $35.04 | $36.01 | $17.72 | 512,849 |
| 2015-12-10 | $36.25 | $37.94 | $35.98 | $37.47 | $18.44 | 502,674 |
| 2015-12-09 | $35.38 | $36.99 | $35.38 | $36.07 | $17.75 | 418,982 |
| 2015-12-08 | $34.71 | $35.79 | $33.83 | $35.03 | $17.24 | 552,306 |
| 2015-12-07 | $35.72 | $36.29 | $33.58 | $35.67 | $17.56 | 678,089 |
| 2015-12-04 | $36.38 | $37.02 | $35.29 | $36.25 | $17.84 | 354,769 |
| 2015-12-03 | $36.72 | $37.42 | $35.92 | $36.76 | $18.09 | 369,675 |
| 2015-12-02 | $37.19 | $37.33 | $36.33 | $36.71 | $18.07 | 369,846 |
| 2015-12-01 | $37.20 | $37.61 | $36.73 | $37.03 | $18.22 | 427,201 |
| 2015-11-30 | $38.03 | $38.46 | $37.10 | $37.20 | $18.31 | 196,690 |
| 2015-11-27 | $37.81 | $37.90 | $37.55 | $37.77 | $18.59 | 40,370 |
| 2015-11-25 | $37.89 | $38.26 | $37.56 | $37.86 | $18.63 | 200,097 |
| 2015-11-24 | $38.85 | $39.20 | $37.80 | $38.16 | $18.78 | 366,162 |
| 2015-11-23 | $38.76 | $39.19 | $38.00 | $38.41 | $18.90 | 172,599 |
| 2015-11-20 | $39.25 | $39.96 | $37.61 | $38.40 | $18.90 | 293,128 |
| 2015-11-19 | $38.33 | $39.60 | $38.30 | $39.25 | $19.32 | 596,728 |
| 2015-11-18 | $36.09 | $38.20 | $35.96 | $37.89 | $18.65 | 592,252 |
| 2015-11-17 | $34.60 | $36.13 | $34.00 | $35.99 | $17.71 | 522,502 |
| 2015-11-16 | $33.15 | $37.24 | $33.15 | $34.97 | $17.21 | 974,251 |
| 2015-11-13 | $33.02 | $34.09 | $32.01 | $33.13 | $16.31 | 486,757 |
| 2015-11-12 | $34.17 | $34.20 | $33.23 | $33.68 | $16.21 | 163,087 |
| 2015-11-11 | $35.34 | $36.09 | $32.90 | $34.37 | $16.54 | 455,632 |
| 2015-11-10 | $35.00 | $35.98 | $34.91 | $35.18 | $16.93 | 229,185 |
| 2015-11-09 | $36.04 | $37.00 | $35.10 | $35.25 | $16.97 | 211,940 |
| 2015-11-06 | $36.12 | $36.50 | $34.94 | $36.00 | $17.33 | 311,975 |
| 2015-11-05 | $35.25 | $37.00 | $34.25 | $36.15 | $17.40 | 904,775 |
| 2015-11-04 | $33.75 | $34.14 | $32.30 | $33.51 | $16.13 | 242,563 |
| 2015-11-03 | $33.50 | $33.90 | $32.07 | $33.69 | $16.22 | 504,521 |
| 2015-11-02 | $34.14 | $34.51 | $32.98 | $33.26 | $16.01 | 317,600 |
| 2015-10-30 | $34.10 | $34.72 | $33.25 | $34.49 | $16.60 | 224,991 |
| 2015-10-29 | $32.45 | $34.18 | $32.24 | $34.07 | $16.40 | 355,859 |
| 2015-10-28 | $33.09 | $33.68 | $32.24 | $32.48 | $15.63 | 295,608 |
| 2015-10-27 | $33.99 | $33.99 | $32.45 | $32.72 | $15.75 | 363,298 |
| 2015-10-26 | $35.25 | $35.32 | $34.04 | $34.16 | $16.44 | 183,996 |
| 2015-10-23 | $36.00 | $36.08 | $35.29 | $35.41 | $17.04 | 169,999 |
| 2015-10-22 | $36.97 | $37.07 | $35.76 | $35.87 | $17.27 | 161,228 |
| 2015-10-21 | $36.55 | $37.22 | $35.79 | $36.78 | $17.70 | 160,855 |
| 2015-10-20 | $36.27 | $36.92 | $35.76 | $36.52 | $17.58 | 90,992 |
| 2015-10-19 | $36.79 | $37.22 | $36.04 | $36.25 | $17.45 | 190,299 |
| 2015-10-16 | $36.55 | $37.29 | $36.28 | $36.90 | $17.76 | 213,840 |
| 2015-10-15 | $36.40 | $38.44 | $35.92 | $36.58 | $17.61 | 437,528 |
| 2015-10-14 | $35.68 | $36.75 | $35.43 | $36.62 | $17.63 | 123,083 |
| 2015-10-13 | $35.67 | $36.32 | $35.38 | $35.72 | $17.19 | 92,726 |
| 2015-10-12 | $36.29 | $36.57 | $35.11 | $35.88 | $17.27 | 129,026 |
| 2015-10-09 | $35.24 | $36.33 | $35.02 | $36.20 | $17.42 | 159,434 |
| 2015-10-08 | $34.42 | $35.35 | $34.24 | $35.15 | $16.92 | 105,898 |
| 2015-10-07 | $34.77 | $35.48 | $34.05 | $34.64 | $16.67 | 272,788 |
| 2015-10-06 | $34.06 | $35.43 | $33.85 | $34.28 | $16.50 | 383,577 |
| 2015-10-05 | $33.94 | $35.30 | $33.83 | $34.07 | $16.40 | 734,939 |
| 2015-10-02 | $33.59 | $34.45 | $33.26 | $33.82 | $16.28 | 307,784 |
| 2015-10-01 | $34.61 | $35.07 | $32.93 | $34.15 | $16.44 | 418,525 |
| 2015-09-30 | $31.26 | $34.15 | $31.17 | $33.85 | $16.29 | 347,036 |
| 2015-09-29 | $32.39 | $33.04 | $29.50 | $30.87 | $14.86 | 574,582 |
| 2015-09-28 | $33.61 | $33.62 | $31.49 | $32.40 | $15.60 | 360,675 |
| 2015-09-25 | $33.89 | $34.46 | $33.47 | $33.81 | $16.27 | 501,380 |
| 2015-09-24 | $34.29 | $34.52 | $32.86 | $33.50 | $16.12 | 429,434 |
| 2015-09-23 | $36.32 | $36.70 | $34.33 | $34.50 | $16.61 | 174,757 |
| 2015-09-22 | $34.34 | $36.20 | $34.26 | $35.95 | $17.30 | 288,889 |
| 2015-09-21 | $35.42 | $35.93 | $34.91 | $34.96 | $16.83 | 298,875 |
| 2015-09-18 | $34.61 | $35.65 | $34.24 | $35.37 | $17.02 | 348,162 |
| 2015-09-17 | $34.15 | $35.59 | $34.10 | $34.79 | $16.75 | 253,690 |
| 2015-09-16 | $34.51 | $35.11 | $33.63 | $34.15 | $16.44 | 459,063 |
| 2015-09-15 | $35.25 | $36.13 | $34.12 | $34.49 | $16.60 | 425,109 |
| 2015-09-14 | $35.50 | $36.10 | $35.00 | $35.05 | $16.87 | 309,376 |
| 2015-09-11 | $36.37 | $36.59 | $35.00 | $35.51 | $17.09 | 303,671 |
| 2015-09-10 | $36.32 | $36.80 | $35.44 | $36.68 | $17.66 | 277,721 |
| 2015-09-09 | $37.40 | $37.85 | $36.10 | $36.11 | $17.38 | 216,018 |
| 2015-09-08 | $37.61 | $38.09 | $36.89 | $37.27 | $17.94 | 252,366 |
| 2015-09-04 | $37.50 | $39.46 | $37.05 | $37.37 | $17.99 | 191,335 |
| 2015-09-03 | $38.83 | $39.50 | $37.64 | $37.91 | $18.25 | 209,125 |
| 2015-09-02 | $38.37 | $39.04 | $37.50 | $38.45 | $18.51 | 220,455 |
| 2015-09-01 | $39.09 | $39.42 | $38.02 | $38.28 | $18.43 | 176,809 |
| 2015-08-31 | $39.06 | $39.70 | $37.60 | $39.38 | $18.95 | 214,030 |
| 2015-08-28 | $38.65 | $39.47 | $38.20 | $38.84 | $18.69 | 147,837 |
| 2015-08-27 | $36.83 | $38.88 | $36.44 | $38.23 | $18.40 | 361,766 |
| 2015-08-26 | $37.00 | $37.00 | $35.15 | $36.01 | $17.33 | 374,239 |
| 2015-08-25 | $36.81 | $37.60 | $35.83 | $36.10 | $17.38 | 421,997 |
Sunoco LP (SUN) News Headlines
.jpg)
.jpg)
.jpg)
Recent Sunoco LP (SUN) News
.jpg)
.jpg)
Similar Companies to Sunoco LP (SUN) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |