Texas Capital Bancshares Inc (TCBI) Exchange: NASDAQ
Data as of April 25, 2024
$58.61 ($-1.51) -2.51%
Texas Capital Bancshares Inc - Daily Information
Click for more stock information on Texas Capital Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $59.69 |
| Previous Close | $58.61 |
| High | $60.05 |
| Low | $58.32 |
| Adjusted Open | $59.69 |
| Previous Adjusted Close | $58.61 |
| Adjusted High | $60.05 |
| Adjusted Low | $58.32 |
About Texas Capital Bancshares Inc (TCBI)
Texas Capital Bancshares Inc (TCBI), a financial holding company, provides banking and related services to businesses, individuals, and businesses. The company works with clients to provide a range of services such as banking, treasury management, wealth management, and other financial services. It offers checking and savings accounts, loan products, trust services, mutual funds, and other financial services to businesses and individuals. The company has been operating in Texas since 1998 and serves customers not just in the state, but also in different parts of the United States. Over the years, Texas Capital Bancshares Inc (TCBI) has expanded its operations, launching Texas Capital Bank in Texas in 1998 and Texas Capital Bank N.A in 2003. The company now serves 13 states, including California, Georgia, Illinois, and New York. It offers a range of financial products and services to its customers, such as home lending and other retail banking, commercial banking, and treasury services through its subsidiary banks. Texas Capital Bancshares Inc (TCBI) also offers asset management services through its subsidiary, Texas Capital Investment Advisors. To ensure financial stability and serve its customers, Texas Capital Bancshares Inc (TCBI) runs a series of operations including stress testing to support the companyâs financial strategy.
Invest in Texas Capital Bancshares Inc (TCBI)
Historical Stock Data for Texas Capital Bancshares Inc (TCBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $59.69 | $60.05 | $58.32 | $58.61 | $58.61 | 429,933 |
| 2024-04-24 | $59.62 | $60.47 | $59.39 | $60.12 | $60.12 | 304,601 |
| 2024-04-23 | $59.00 | $60.38 | $58.50 | $60.16 | $60.16 | 441,046 |
| 2024-04-22 | $58.52 | $59.27 | $58.22 | $59.20 | $59.20 | 510,766 |
| 2024-04-19 | $55.61 | $58.71 | $55.46 | $58.68 | $58.68 | 829,891 |
| 2024-04-18 | $55.00 | $56.39 | $54.68 | $55.98 | $55.98 | 544,559 |
| 2024-04-17 | $56.21 | $56.89 | $55.67 | $55.92 | $55.92 | 596,235 |
| 2024-04-16 | $55.90 | $56.38 | $55.50 | $55.51 | $55.51 | 358,457 |
| 2024-04-15 | $56.84 | $57.35 | $55.63 | $56.43 | $56.43 | 414,331 |
| 2024-04-12 | $56.49 | $56.94 | $56.05 | $56.52 | $56.52 | 226,212 |
| 2024-04-11 | $57.12 | $57.54 | $56.27 | $57.08 | $57.08 | 313,531 |
| 2024-04-10 | $58.26 | $58.73 | $56.71 | $57.14 | $57.14 | 444,440 |
| 2024-04-09 | $59.71 | $60.16 | $59.38 | $59.87 | $59.87 | 329,634 |
| 2024-04-08 | $58.34 | $59.59 | $58.34 | $59.39 | $59.39 | 450,134 |
| 2024-04-05 | $58.04 | $59.14 | $57.90 | $58.65 | $58.65 | 529,817 |
| 2024-04-04 | $57.82 | $59.28 | $57.82 | $58.23 | $58.23 | 418,804 |
| 2024-04-03 | $58.14 | $58.91 | $57.68 | $57.92 | $57.92 | 408,380 |
| 2024-04-02 | $58.91 | $59.55 | $58.49 | $58.55 | $58.55 | 494,880 |
| 2024-04-01 | $60.63 | $61.26 | $59.52 | $59.59 | $59.59 | 485,025 |
| 2024-03-28 | $60.61 | $61.70 | $60.57 | $61.55 | $61.55 | 467,071 |
| 2024-03-27 | $58.96 | $60.87 | $58.96 | $60.77 | $60.77 | 405,540 |
| 2024-03-26 | $59.41 | $59.50 | $58.33 | $58.53 | $58.53 | 362,262 |
| 2024-03-25 | $59.76 | $60.26 | $58.99 | $59.08 | $59.08 | 293,001 |
| 2024-03-22 | $61.07 | $61.63 | $59.45 | $59.46 | $59.46 | 381,286 |
| 2024-03-21 | $60.75 | $61.78 | $60.59 | $60.85 | $60.85 | 341,115 |
| 2024-03-20 | $59.39 | $60.91 | $59.08 | $60.32 | $60.32 | 550,537 |
| 2024-03-19 | $59.48 | $60.18 | $59.41 | $59.78 | $59.78 | 298,819 |
| 2024-03-18 | $59.08 | $60.20 | $58.57 | $59.51 | $59.51 | 487,596 |
| 2024-03-15 | $57.80 | $59.45 | $57.80 | $59.00 | $59.00 | 838,990 |
| 2024-03-14 | $59.01 | $59.25 | $57.64 | $58.08 | $58.08 | 399,943 |
| 2024-03-13 | $59.15 | $60.11 | $58.96 | $59.19 | $59.19 | 292,228 |
| 2024-03-12 | $59.92 | $60.20 | $59.08 | $59.33 | $59.33 | 381,825 |
| 2024-03-11 | $60.37 | $61.08 | $60.10 | $60.15 | $60.15 | 522,368 |
| 2024-03-08 | $60.90 | $61.73 | $60.32 | $60.69 | $60.69 | 358,557 |
| 2024-03-07 | $61.54 | $62.02 | $60.59 | $60.95 | $60.95 | 281,701 |
| 2024-03-06 | $60.78 | $61.78 | $59.59 | $60.89 | $60.89 | 330,754 |
| 2024-03-05 | $57.56 | $61.14 | $57.56 | $61.08 | $61.08 | 542,367 |
| 2024-03-04 | $58.05 | $59.05 | $57.58 | $57.96 | $57.96 | 375,590 |
| 2024-03-01 | $58.35 | $58.35 | $56.94 | $58.10 | $58.10 | 289,747 |
| 2024-02-29 | $58.80 | $59.54 | $58.38 | $58.65 | $58.65 | 285,053 |
| 2024-02-28 | $58.06 | $58.52 | $57.53 | $57.62 | $57.62 | 214,879 |
| 2024-02-27 | $58.37 | $59.00 | $58.03 | $58.53 | $58.53 | 249,367 |
| 2024-02-26 | $58.20 | $58.75 | $57.78 | $58.06 | $58.06 | 334,632 |
| 2024-02-23 | $59.12 | $59.40 | $58.41 | $58.67 | $58.67 | 346,155 |
| 2024-02-22 | $58.76 | $59.38 | $58.56 | $59.18 | $59.18 | 354,173 |
| 2024-02-21 | $58.96 | $59.38 | $58.58 | $59.11 | $59.11 | 260,408 |
| 2024-02-20 | $58.86 | $59.82 | $58.86 | $59.32 | $59.32 | 295,906 |
| 2024-02-16 | $59.77 | $60.74 | $59.24 | $59.55 | $59.55 | 386,948 |
| 2024-02-15 | $58.08 | $60.75 | $58.08 | $60.27 | $60.27 | 558,655 |
| 2024-02-14 | $56.94 | $57.98 | $56.66 | $57.88 | $57.88 | 585,454 |
| 2024-02-13 | $57.55 | $58.00 | $55.67 | $56.34 | $56.34 | 829,794 |
| 2024-02-12 | $59.40 | $60.70 | $59.37 | $59.56 | $59.56 | 752,531 |
| 2024-02-09 | $59.49 | $59.92 | $58.34 | $59.27 | $59.27 | 440,179 |
| 2024-02-08 | $58.99 | $59.53 | $58.43 | $59.37 | $59.37 | 352,359 |
| 2024-02-07 | $59.31 | $60.04 | $57.98 | $58.95 | $58.95 | 426,764 |
| 2024-02-06 | $59.52 | $60.06 | $58.58 | $59.09 | $59.09 | 412,495 |
| 2024-02-05 | $59.64 | $60.17 | $58.58 | $59.61 | $59.61 | 485,731 |
| 2024-02-02 | $59.28 | $61.03 | $59.28 | $60.26 | $60.26 | 500,646 |
| 2024-02-01 | $61.42 | $61.81 | $58.45 | $60.52 | $60.52 | 853,725 |
| 2024-01-31 | $62.69 | $63.56 | $60.73 | $61.00 | $61.00 | 609,877 |
| 2024-01-30 | $63.77 | $64.26 | $63.28 | $63.61 | $63.61 | 408,271 |
| 2024-01-29 | $61.98 | $63.95 | $61.97 | $63.87 | $63.87 | 478,145 |
| 2024-01-26 | $63.05 | $63.83 | $61.55 | $61.77 | $61.77 | 633,562 |
| 2024-01-25 | $63.86 | $64.18 | $62.07 | $62.69 | $62.69 | 1,095,606 |
| 2024-01-24 | $62.70 | $64.02 | $62.02 | $62.96 | $62.96 | 523,487 |
| 2024-01-23 | $64.70 | $64.90 | $62.53 | $62.54 | $62.54 | 649,557 |
| 2024-01-22 | $64.52 | $64.64 | $63.49 | $64.14 | $64.14 | 558,514 |
| 2024-01-19 | $63.45 | $63.93 | $62.23 | $63.76 | $63.76 | 623,278 |
| 2024-01-18 | $61.62 | $63.71 | $60.04 | $63.12 | $63.12 | 803,755 |
| 2024-01-17 | $61.37 | $63.09 | $61.02 | $61.62 | $61.62 | 636,871 |
| 2024-01-16 | $61.79 | $63.26 | $61.25 | $62.54 | $62.54 | 601,234 |
| 2024-01-12 | $63.90 | $63.94 | $61.92 | $62.58 | $62.58 | 323,621 |
| 2024-01-11 | $62.52 | $63.36 | $61.54 | $63.27 | $63.27 | 552,768 |
| 2024-01-10 | $62.21 | $63.22 | $61.51 | $63.15 | $63.15 | 449,837 |
| 2024-01-09 | $62.22 | $63.20 | $61.86 | $62.38 | $62.38 | 478,734 |
| 2024-01-08 | $62.80 | $63.39 | $62.33 | $63.36 | $63.36 | 243,257 |
| 2024-01-05 | $61.42 | $63.27 | $61.32 | $62.86 | $62.86 | 338,158 |
| 2024-01-04 | $61.32 | $62.43 | $61.31 | $62.13 | $62.13 | 385,965 |
| 2024-01-03 | $63.50 | $63.53 | $60.85 | $61.15 | $61.15 | 361,238 |
| 2024-01-02 | $64.11 | $65.51 | $63.54 | $64.01 | $64.01 | 511,801 |
| 2023-12-29 | $65.22 | $65.47 | $64.46 | $64.63 | $64.63 | 362,133 |
| 2023-12-28 | $64.55 | $65.49 | $64.55 | $65.48 | $65.48 | 285,760 |
| 2023-12-27 | $64.72 | $65.12 | $64.43 | $64.86 | $64.86 | 298,343 |
| 2023-12-26 | $64.33 | $65.04 | $64.02 | $64.69 | $64.69 | 236,665 |
| 2023-12-22 | $63.69 | $64.38 | $63.56 | $64.03 | $64.03 | 229,361 |
| 2023-12-21 | $62.44 | $63.50 | $62.07 | $63.33 | $63.33 | 596,639 |
| 2023-12-20 | $63.84 | $64.31 | $61.39 | $61.89 | $61.89 | 555,101 |
| 2023-12-19 | $62.41 | $64.22 | $62.01 | $63.93 | $63.93 | 553,564 |
| 2023-12-18 | $62.68 | $62.97 | $61.88 | $62.15 | $62.15 | 728,349 |
| 2023-12-15 | $62.68 | $63.22 | $61.20 | $62.35 | $62.35 | 1,727,332 |
| 2023-12-14 | $61.66 | $63.87 | $61.37 | $62.71 | $62.71 | 1,254,628 |
| 2023-12-13 | $57.05 | $59.94 | $56.90 | $59.93 | $59.93 | 655,206 |
| 2023-12-12 | $57.97 | $58.05 | $56.99 | $57.15 | $57.15 | 384,203 |
| 2023-12-11 | $57.70 | $58.33 | $57.37 | $58.01 | $58.01 | 405,398 |
| 2023-12-08 | $57.72 | $58.48 | $57.44 | $57.72 | $57.72 | 355,215 |
| 2023-12-07 | $56.79 | $57.44 | $56.61 | $57.41 | $57.41 | 392,047 |
| 2023-12-06 | $57.21 | $58.79 | $56.32 | $56.43 | $56.43 | 250,316 |
| 2023-12-05 | $56.85 | $57.20 | $56.18 | $56.72 | $56.72 | 355,450 |
| 2023-12-04 | $56.17 | $57.54 | $56.15 | $57.00 | $57.00 | 350,917 |
| 2023-12-01 | $54.62 | $57.03 | $53.69 | $56.63 | $56.63 | 838,274 |
| 2023-11-30 | $55.38 | $55.86 | $54.48 | $54.88 | $54.88 | 551,229 |
| 2023-11-29 | $55.20 | $55.99 | $54.98 | $55.26 | $55.26 | 719,855 |
| 2023-11-28 | $54.92 | $55.18 | $54.11 | $54.74 | $54.74 | 480,653 |
| 2023-11-27 | $54.48 | $54.99 | $54.04 | $54.89 | $54.89 | 461,883 |
| 2023-11-24 | $54.24 | $54.85 | $54.12 | $54.74 | $54.74 | 328,405 |
| 2023-11-22 | $54.11 | $54.55 | $53.62 | $54.29 | $54.29 | 416,234 |
| 2023-11-21 | $54.55 | $54.55 | $53.16 | $53.45 | $53.45 | 601,430 |
| 2023-11-20 | $54.91 | $55.18 | $54.00 | $54.72 | $54.72 | 476,645 |
| 2023-11-17 | $55.93 | $55.93 | $54.72 | $54.96 | $54.96 | 713,759 |
| 2023-11-16 | $56.76 | $56.85 | $55.02 | $55.04 | $55.04 | 553,228 |
| 2023-11-15 | $56.49 | $57.91 | $56.32 | $56.63 | $56.63 | 566,692 |
| 2023-11-14 | $56.64 | $58.56 | $56.41 | $57.00 | $57.00 | 637,790 |
| 2023-11-13 | $54.22 | $54.78 | $53.25 | $54.39 | $54.39 | 346,309 |
| 2023-11-10 | $54.83 | $54.91 | $54.17 | $54.57 | $54.57 | 521,643 |
| 2023-11-09 | $55.89 | $55.99 | $54.79 | $54.97 | $54.97 | 306,285 |
| 2023-11-08 | $56.51 | $56.51 | $55.64 | $55.79 | $55.79 | 340,577 |
| 2023-11-07 | $56.70 | $57.63 | $55.83 | $56.24 | $56.24 | 308,118 |
| 2023-11-06 | $57.78 | $58.03 | $56.75 | $56.90 | $56.90 | 344,164 |
| 2023-11-03 | $58.98 | $59.82 | $57.58 | $57.77 | $57.77 | 464,043 |
| 2023-11-02 | $55.12 | $57.31 | $55.12 | $57.17 | $57.17 | 302,975 |
| 2023-11-01 | $54.98 | $55.14 | $53.82 | $54.36 | $54.36 | 506,291 |
| 2023-10-31 | $54.97 | $55.52 | $54.13 | $55.06 | $55.06 | 419,990 |
| 2023-10-30 | $55.09 | $56.31 | $54.51 | $54.83 | $54.83 | 298,323 |
| 2023-10-27 | $55.93 | $56.99 | $53.83 | $54.49 | $54.49 | 357,587 |
| 2023-10-26 | $54.34 | $56.52 | $53.98 | $55.79 | $55.79 | 348,593 |
| 2023-10-25 | $53.75 | $54.56 | $53.26 | $54.18 | $54.18 | 415,581 |
| 2023-10-24 | $54.12 | $54.31 | $52.89 | $53.90 | $53.90 | 505,335 |
| 2023-10-23 | $53.28 | $55.11 | $53.06 | $53.88 | $53.88 | 498,692 |
| 2023-10-20 | $55.98 | $55.98 | $53.48 | $53.58 | $53.58 | 598,354 |
| 2023-10-19 | $57.50 | $58.20 | $56.02 | $56.13 | $56.13 | 563,364 |
| 2023-10-18 | $59.42 | $59.42 | $58.05 | $58.15 | $58.15 | 341,143 |
| 2023-10-17 | $58.23 | $60.73 | $57.89 | $60.09 | $60.09 | 463,677 |
| 2023-10-16 | $57.95 | $58.89 | $57.84 | $58.51 | $58.51 | 289,596 |
| 2023-10-13 | $58.71 | $58.71 | $56.93 | $57.36 | $57.36 | 392,116 |
| 2023-10-12 | $58.82 | $58.82 | $57.45 | $58.24 | $58.24 | 244,325 |
| 2023-10-11 | $58.25 | $58.98 | $57.88 | $58.76 | $58.76 | 226,407 |
| 2023-10-10 | $58.91 | $59.31 | $58.03 | $58.21 | $58.21 | 444,289 |
| 2023-10-09 | $57.91 | $58.53 | $57.26 | $58.08 | $58.08 | 172,083 |
| 2023-10-06 | $58.18 | $59.09 | $57.57 | $58.43 | $58.43 | 395,323 |
| 2023-10-05 | $57.18 | $58.88 | $57.18 | $58.75 | $58.75 | 346,203 |
| 2023-10-04 | $57.24 | $57.41 | $56.21 | $57.22 | $57.22 | 217,433 |
| 2023-10-03 | $57.52 | $57.83 | $56.64 | $57.05 | $57.05 | 239,831 |
| 2023-10-02 | $58.81 | $59.05 | $57.49 | $57.94 | $57.94 | 289,292 |
| 2023-09-29 | $59.07 | $60.01 | $58.62 | $58.90 | $58.90 | 301,292 |
| 2023-09-28 | $57.63 | $59.06 | $57.43 | $58.47 | $58.47 | 273,393 |
| 2023-09-27 | $58.59 | $58.85 | $57.03 | $57.60 | $57.60 | 364,440 |
| 2023-09-26 | $59.50 | $60.00 | $58.17 | $58.24 | $58.24 | 486,722 |
| 2023-09-25 | $59.28 | $60.22 | $59.23 | $60.15 | $60.15 | 292,455 |
| 2023-09-22 | $59.85 | $59.85 | $58.62 | $59.28 | $59.28 | 530,020 |
| 2023-09-21 | $60.22 | $60.83 | $59.61 | $59.78 | $59.78 | 483,280 |
| 2023-09-20 | $62.01 | $62.42 | $60.41 | $60.58 | $60.58 | 547,226 |
| 2023-09-19 | $61.77 | $62.40 | $61.33 | $61.63 | $61.63 | 394,939 |
| 2023-09-18 | $61.83 | $61.83 | $60.73 | $61.61 | $61.61 | 365,767 |
| 2023-09-15 | $61.54 | $62.26 | $61.26 | $61.66 | $61.66 | 1,639,461 |
| 2023-09-14 | $62.18 | $62.67 | $61.44 | $61.93 | $61.93 | 343,174 |
| 2023-09-13 | $62.13 | $62.63 | $60.41 | $61.52 | $61.52 | 773,107 |
| 2023-09-12 | $61.65 | $62.30 | $61.19 | $61.89 | $61.89 | 288,132 |
| 2023-09-11 | $62.51 | $62.82 | $60.98 | $61.50 | $61.50 | 272,291 |
| 2023-09-08 | $61.32 | $62.67 | $60.26 | $62.32 | $62.32 | 304,533 |
| 2023-09-07 | $60.92 | $61.32 | $60.31 | $61.26 | $61.26 | 289,510 |
| 2023-09-06 | $61.26 | $62.16 | $60.49 | $61.10 | $61.10 | 295,409 |
| 2023-09-05 | $63.25 | $63.44 | $61.71 | $61.76 | $61.76 | 313,606 |
| 2023-09-01 | $62.82 | $64.52 | $62.82 | $63.60 | $63.60 | 314,296 |
| 2023-08-31 | $61.50 | $62.66 | $61.27 | $62.44 | $62.44 | 317,908 |
| 2023-08-30 | $61.41 | $61.83 | $60.70 | $61.55 | $61.55 | 312,145 |
| 2023-08-29 | $61.49 | $62.10 | $60.75 | $61.52 | $61.52 | 309,295 |
| 2023-08-28 | $60.98 | $62.34 | $60.78 | $61.51 | $61.51 | 372,515 |
| 2023-08-25 | $60.56 | $61.37 | $59.48 | $60.63 | $60.63 | 312,095 |
| 2023-08-24 | $59.86 | $61.05 | $59.86 | $60.46 | $60.46 | 270,163 |
| 2023-08-23 | $58.73 | $60.36 | $58.18 | $60.06 | $60.06 | 215,724 |
| 2023-08-22 | $59.57 | $60.12 | $58.67 | $58.73 | $58.73 | 330,362 |
| 2023-08-21 | $59.89 | $60.14 | $58.23 | $59.46 | $59.46 | 225,672 |
| 2023-08-18 | $59.53 | $60.40 | $59.53 | $59.65 | $59.65 | 287,596 |
| 2023-08-17 | $60.40 | $61.38 | $59.72 | $60.19 | $60.19 | 302,390 |
| 2023-08-16 | $61.12 | $61.58 | $60.09 | $60.12 | $60.12 | 296,298 |
| 2023-08-15 | $62.00 | $62.35 | $61.07 | $61.27 | $61.27 | 220,911 |
| 2023-08-14 | $62.84 | $63.20 | $62.11 | $62.95 | $62.95 | 171,998 |
| 2023-08-11 | $62.71 | $63.66 | $62.71 | $63.45 | $63.45 | 178,302 |
| 2023-08-10 | $63.85 | $64.32 | $62.61 | $62.87 | $62.87 | 153,283 |
| 2023-08-09 | $63.77 | $64.12 | $63.10 | $63.36 | $63.36 | 138,055 |
| 2023-08-08 | $63.47 | $64.52 | $62.56 | $64.26 | $64.26 | 224,310 |
| 2023-08-07 | $64.24 | $65.71 | $63.99 | $65.54 | $65.54 | 381,746 |
| 2023-08-04 | $62.64 | $64.11 | $62.62 | $63.37 | $63.37 | 197,180 |
| 2023-08-03 | $61.56 | $63.29 | $61.16 | $62.92 | $62.92 | 260,001 |
| 2023-08-02 | $61.55 | $62.27 | $60.90 | $61.77 | $61.77 | 364,911 |
| 2023-08-01 | $63.39 | $63.39 | $61.49 | $62.64 | $62.64 | 414,648 |
| 2023-07-31 | $63.74 | $65.03 | $63.13 | $63.85 | $63.85 | 421,448 |
| 2023-07-28 | $63.37 | $64.52 | $63.07 | $63.92 | $63.92 | 331,349 |
| 2023-07-27 | $64.74 | $65.53 | $61.55 | $62.46 | $62.46 | 713,089 |
| 2023-07-26 | $62.87 | $64.71 | $62.85 | $64.58 | $64.58 | 547,410 |
| 2023-07-25 | $63.25 | $63.68 | $61.80 | $62.27 | $62.27 | 662,039 |
| 2023-07-24 | $63.54 | $64.15 | $62.35 | $63.45 | $63.45 | 1,116,251 |
| 2023-07-21 | $66.18 | $66.18 | $63.39 | $63.45 | $63.45 | 642,961 |
| 2023-07-20 | $64.16 | $65.71 | $62.87 | $65.43 | $65.43 | 1,056,130 |
| 2023-07-19 | $60.61 | $61.77 | $59.60 | $61.44 | $61.44 | 821,310 |
| 2023-07-18 | $57.67 | $60.66 | $57.65 | $60.22 | $60.22 | 562,779 |
| 2023-07-17 | $56.59 | $58.09 | $56.58 | $57.38 | $57.38 | 362,270 |
| 2023-07-14 | $57.44 | $57.44 | $55.61 | $56.52 | $56.52 | 471,733 |
| 2023-07-13 | $56.79 | $57.48 | $55.85 | $56.85 | $56.85 | 395,095 |
| 2023-07-12 | $55.00 | $56.42 | $55.00 | $56.20 | $56.20 | 377,615 |
| 2023-07-11 | $53.71 | $55.12 | $53.05 | $54.37 | $54.37 | 455,278 |
| 2023-07-10 | $52.76 | $54.55 | $52.36 | $53.50 | $53.50 | 338,310 |
| 2023-07-07 | $51.85 | $53.78 | $51.85 | $52.85 | $52.85 | 382,512 |
| 2023-07-06 | $51.73 | $52.14 | $50.40 | $51.81 | $51.81 | 323,353 |
| 2023-07-05 | $52.53 | $53.31 | $51.50 | $52.42 | $52.42 | 227,767 |
| 2023-07-03 | $51.48 | $53.59 | $51.48 | $53.14 | $53.14 | 212,082 |
| 2023-06-30 | $52.70 | $52.78 | $51.23 | $51.50 | $51.50 | 437,525 |
| 2023-06-29 | $51.88 | $52.80 | $51.86 | $52.18 | $52.18 | 281,112 |
| 2023-06-28 | $50.89 | $51.60 | $49.93 | $51.18 | $51.18 | 340,554 |
| 2023-06-27 | $49.70 | $51.29 | $49.13 | $51.06 | $51.06 | 202,630 |
| 2023-06-26 | $49.24 | $50.62 | $49.24 | $49.69 | $49.69 | 236,389 |
| 2023-06-23 | $48.95 | $49.86 | $48.41 | $48.94 | $48.94 | 443,024 |
| 2023-06-22 | $51.80 | $52.15 | $49.70 | $49.81 | $49.81 | 321,182 |
| 2023-06-21 | $52.63 | $52.64 | $51.79 | $52.15 | $52.15 | 249,873 |
| 2023-06-20 | $53.85 | $53.85 | $52.69 | $53.07 | $53.07 | 241,677 |
| 2023-06-16 | $54.93 | $54.93 | $53.16 | $53.45 | $53.45 | 850,811 |
| 2023-06-15 | $52.61 | $54.69 | $52.61 | $54.41 | $54.41 | 291,533 |
| 2023-06-14 | $55.25 | $55.43 | $53.02 | $53.28 | $53.28 | 397,960 |
| 2023-06-13 | $52.78 | $55.44 | $52.17 | $55.40 | $55.40 | 643,534 |
| 2023-06-12 | $52.34 | $54.09 | $52.24 | $52.78 | $52.78 | 348,422 |
| 2023-06-09 | $53.57 | $53.57 | $52.09 | $52.23 | $52.23 | 266,146 |
| 2023-06-08 | $53.21 | $54.09 | $52.14 | $53.67 | $53.67 | 362,209 |
| 2023-06-07 | $52.93 | $54.85 | $52.34 | $53.66 | $53.66 | 614,679 |
| 2023-06-06 | $49.26 | $52.60 | $48.98 | $52.09 | $52.09 | 588,550 |
| 2023-06-05 | $51.11 | $51.11 | $48.48 | $49.30 | $49.30 | 540,215 |
| 2023-06-02 | $48.62 | $51.65 | $48.58 | $51.46 | $51.46 | 524,861 |
| 2023-06-01 | $47.61 | $48.50 | $46.67 | $47.58 | $47.58 | 568,867 |
| 2023-05-31 | $49.02 | $49.18 | $46.54 | $47.30 | $47.30 | 769,796 |
| 2023-05-30 | $49.56 | $49.82 | $48.56 | $49.17 | $49.17 | 294,857 |
| 2023-05-26 | $49.34 | $49.59 | $48.49 | $49.53 | $49.53 | 317,417 |
| 2023-05-25 | $49.84 | $50.60 | $48.46 | $49.37 | $49.37 | 380,048 |
| 2023-05-24 | $50.75 | $50.88 | $49.67 | $50.19 | $50.19 | 356,794 |
| 2023-05-23 | $51.46 | $53.09 | $51.02 | $51.45 | $51.45 | 584,340 |
| 2023-05-22 | $49.98 | $51.71 | $49.29 | $51.46 | $51.46 | 377,276 |
| 2023-05-19 | $51.80 | $51.84 | $48.77 | $49.08 | $49.08 | 496,206 |
| 2023-05-18 | $51.62 | $52.09 | $50.76 | $51.14 | $51.14 | 584,455 |
| 2023-05-17 | $47.85 | $51.97 | $47.77 | $51.76 | $51.76 | 783,546 |
| 2023-05-16 | $45.65 | $47.52 | $45.37 | $46.93 | $46.93 | 615,885 |
| 2023-05-15 | $44.16 | $45.85 | $43.66 | $45.36 | $45.36 | 212,214 |
| 2023-05-12 | $44.19 | $44.19 | $42.79 | $43.80 | $43.80 | 377,081 |
| 2023-05-11 | $45.30 | $45.72 | $43.70 | $43.75 | $43.75 | 512,608 |
| 2023-05-10 | $47.69 | $47.69 | $45.43 | $45.97 | $45.97 | 314,688 |
| 2023-05-09 | $46.66 | $47.29 | $45.68 | $46.72 | $46.72 | 317,158 |
| 2023-05-08 | $49.08 | $49.55 | $46.56 | $46.91 | $46.91 | 398,265 |
| 2023-05-05 | $47.49 | $48.64 | $46.27 | $48.35 | $48.35 | 614,213 |
| 2023-05-04 | $45.11 | $45.98 | $43.37 | $45.16 | $45.16 | 776,517 |
| 2023-05-03 | $47.78 | $49.31 | $46.57 | $46.80 | $46.80 | 556,277 |
| 2023-05-02 | $49.33 | $49.58 | $46.35 | $47.29 | $47.29 | 862,340 |
| 2023-05-01 | $50.55 | $50.97 | $48.79 | $49.10 | $49.10 | 462,081 |
| 2023-04-28 | $50.84 | $51.58 | $49.98 | $50.25 | $50.25 | 506,102 |
| 2023-04-27 | $50.63 | $51.28 | $50.07 | $50.66 | $50.66 | 391,096 |
| 2023-04-26 | $49.71 | $51.24 | $49.55 | $50.20 | $50.20 | 480,818 |
| 2023-04-25 | $50.20 | $50.89 | $48.84 | $49.17 | $49.17 | 449,452 |
| 2023-04-24 | $51.59 | $52.14 | $51.00 | $51.12 | $51.12 | 398,563 |
| 2023-04-21 | $52.22 | $52.79 | $51.19 | $51.86 | $51.86 | 621,120 |
| 2023-04-20 | $51.50 | $54.54 | $51.00 | $52.30 | $52.30 | 1,075,420 |
| 2023-04-19 | $49.21 | $51.71 | $48.61 | $51.01 | $51.01 | 527,439 |
| 2023-04-18 | $49.83 | $50.26 | $48.51 | $49.05 | $49.05 | 327,721 |
| 2023-04-17 | $48.66 | $49.88 | $48.17 | $49.84 | $49.84 | 493,367 |
| 2023-04-14 | $50.83 | $51.05 | $48.58 | $48.88 | $48.88 | 423,281 |
| 2023-04-13 | $49.63 | $50.63 | $48.81 | $50.17 | $50.17 | 389,131 |
| 2023-04-12 | $49.34 | $49.79 | $48.70 | $49.36 | $49.36 | 485,958 |
| 2023-04-11 | $49.32 | $49.84 | $48.82 | $49.47 | $49.47 | 342,844 |
| 2023-04-10 | $47.68 | $49.26 | $47.68 | $49.16 | $49.16 | 515,262 |
| 2023-04-06 | $47.50 | $49.06 | $47.18 | $48.22 | $48.22 | 394,145 |
| 2023-04-05 | $47.52 | $48.33 | $47.11 | $47.74 | $47.74 | 466,069 |
| 2023-04-04 | $49.22 | $49.22 | $46.92 | $48.28 | $48.28 | 749,875 |
| 2023-04-03 | $48.98 | $50.13 | $48.34 | $49.26 | $49.26 | 534,511 |
| 2023-03-31 | $49.18 | $52.56 | $48.11 | $48.96 | $48.96 | 635,690 |
| 2023-03-30 | $51.21 | $51.65 | $48.67 | $48.71 | $48.71 | 568,420 |
| 2023-03-29 | $50.49 | $50.59 | $49.32 | $50.28 | $50.28 | 836,034 |
| 2023-03-28 | $49.98 | $50.52 | $49.33 | $49.70 | $49.70 | 508,023 |
| 2023-03-27 | $52.37 | $52.65 | $49.90 | $50.30 | $50.30 | 731,457 |
| 2023-03-24 | $48.05 | $50.22 | $47.81 | $50.05 | $50.05 | 1,491,826 |
| 2023-03-23 | $51.48 | $51.71 | $48.68 | $48.94 | $48.94 | 935,276 |
| 2023-03-22 | $55.20 | $55.20 | $51.38 | $51.41 | $51.41 | 660,021 |
| 2023-03-21 | $56.43 | $57.98 | $54.58 | $55.33 | $55.33 | 956,828 |
| 2023-03-20 | $55.61 | $56.29 | $53.12 | $53.50 | $53.50 | 858,803 |
| 2023-03-17 | $56.19 | $56.79 | $53.36 | $53.96 | $53.96 | 2,211,278 |
| 2023-03-16 | $53.39 | $59.51 | $52.41 | $57.92 | $57.92 | 1,490,449 |
| 2023-03-15 | $50.94 | $55.72 | $50.93 | $55.28 | $55.28 | 1,361,202 |
| 2023-03-14 | $56.35 | $60.02 | $54.30 | $55.47 | $55.47 | 1,657,363 |
| 2023-03-13 | $54.91 | $54.91 | $45.81 | $51.40 | $51.40 | 3,525,881 |
| 2023-03-10 | $60.24 | $63.04 | $57.75 | $61.13 | $61.13 | 1,654,669 |
| 2023-03-09 | $64.10 | $64.22 | $61.01 | $61.83 | $61.83 | 731,034 |
| 2023-03-08 | $64.64 | $65.40 | $64.01 | $64.75 | $64.75 | 314,824 |
| 2023-03-07 | $65.93 | $66.24 | $64.23 | $64.47 | $64.47 | 384,782 |
| 2023-03-06 | $66.99 | $67.62 | $65.93 | $66.31 | $66.31 | 358,007 |
| 2023-03-03 | $65.86 | $66.76 | $65.21 | $66.70 | $66.70 | 337,154 |
| 2023-03-02 | $64.99 | $65.70 | $63.82 | $65.55 | $65.55 | 492,733 |
| 2023-03-01 | $65.73 | $66.15 | $65.00 | $65.53 | $65.53 | 378,132 |
| 2023-02-28 | $65.75 | $66.71 | $65.55 | $66.23 | $66.23 | 399,911 |
| 2023-02-27 | $66.04 | $66.91 | $65.53 | $65.92 | $65.92 | 220,354 |
| 2023-02-24 | $64.93 | $65.67 | $64.30 | $65.59 | $65.59 | 286,031 |
| 2023-02-23 | $65.35 | $66.50 | $64.81 | $65.48 | $65.48 | 280,644 |
| 2023-02-22 | $65.91 | $66.24 | $64.48 | $65.10 | $65.10 | 395,410 |
| 2023-02-21 | $65.80 | $66.38 | $64.86 | $65.84 | $65.84 | 341,203 |
| 2023-02-17 | $65.77 | $66.44 | $65.32 | $66.14 | $66.14 | 306,122 |
| 2023-02-16 | $65.90 | $66.13 | $64.97 | $65.45 | $65.45 | 416,303 |
| 2023-02-15 | $65.81 | $67.31 | $65.81 | $66.55 | $66.55 | 310,844 |
| 2023-02-14 | $67.02 | $67.72 | $65.79 | $66.45 | $66.45 | 287,555 |
| 2023-02-13 | $66.52 | $67.32 | $66.30 | $67.02 | $67.02 | 270,498 |
| 2023-02-10 | $66.54 | $67.15 | $66.02 | $66.66 | $66.66 | 290,528 |
| 2023-02-09 | $68.39 | $68.89 | $66.97 | $66.99 | $66.99 | 311,338 |
| 2023-02-08 | $68.29 | $68.88 | $67.44 | $68.39 | $68.39 | 282,278 |
| 2023-02-07 | $68.03 | $68.90 | $67.59 | $68.63 | $68.63 | 340,072 |
| 2023-02-06 | $68.37 | $68.49 | $67.57 | $68.35 | $68.35 | 245,652 |
| 2023-02-03 | $68.07 | $69.27 | $67.18 | $68.58 | $68.58 | 473,849 |
| 2023-02-02 | $67.76 | $68.90 | $67.48 | $68.50 | $68.50 | 379,468 |
| 2023-02-01 | $65.71 | $68.29 | $65.71 | $67.41 | $67.41 | 630,768 |
| 2023-01-31 | $62.97 | $66.12 | $62.88 | $66.07 | $66.07 | 497,867 |
| 2023-01-30 | $62.83 | $63.45 | $62.52 | $62.72 | $62.72 | 264,836 |
| 2023-01-27 | $63.03 | $63.78 | $62.66 | $63.31 | $63.31 | 336,543 |
| 2023-01-26 | $62.52 | $63.49 | $61.75 | $62.87 | $62.87 | 383,346 |
| 2023-01-25 | $62.56 | $62.85 | $61.08 | $62.09 | $62.09 | 442,722 |
| 2023-01-24 | $64.06 | $64.32 | $62.82 | $63.00 | $63.00 | 463,233 |
| 2023-01-23 | $63.42 | $64.97 | $63.42 | $64.09 | $64.09 | 483,748 |
| 2023-01-20 | $63.85 | $64.95 | $61.02 | $63.59 | $63.59 | 818,855 |
| 2023-01-19 | $61.05 | $63.70 | $60.42 | $63.02 | $63.02 | 1,401,825 |
| 2023-01-18 | $61.64 | $61.67 | $59.35 | $59.66 | $59.66 | 557,127 |
| 2023-01-17 | $62.17 | $62.53 | $61.58 | $62.20 | $62.20 | 487,439 |
| 2023-01-13 | $61.45 | $62.83 | $60.31 | $62.45 | $62.45 | 402,242 |
| 2023-01-12 | $62.44 | $62.93 | $62.12 | $62.21 | $62.21 | 531,512 |
| 2023-01-11 | $61.85 | $62.51 | $61.36 | $62.24 | $62.24 | 289,087 |
| 2023-01-10 | $60.85 | $62.08 | $60.52 | $61.66 | $61.66 | 289,168 |
| 2023-01-09 | $61.93 | $62.14 | $60.45 | $60.77 | $60.77 | 419,473 |
| 2023-01-06 | $60.05 | $61.92 | $58.96 | $61.54 | $61.54 | 329,110 |
| 2023-01-05 | $58.93 | $59.65 | $58.10 | $59.31 | $59.31 | 285,682 |
| 2023-01-04 | $59.43 | $61.03 | $59.23 | $59.49 | $59.49 | 345,223 |
| 2023-01-03 | $60.51 | $61.27 | $58.81 | $59.14 | $59.14 | 387,031 |
| 2022-12-30 | $60.06 | $60.99 | $59.94 | $60.31 | $60.31 | 274,788 |
| 2022-12-29 | $58.81 | $60.55 | $58.48 | $60.47 | $60.47 | 361,455 |
| 2022-12-28 | $58.47 | $59.14 | $58.26 | $58.68 | $58.68 | 370,391 |
| 2022-12-27 | $58.48 | $59.32 | $57.56 | $58.43 | $58.43 | 296,003 |
| 2022-12-23 | $57.13 | $58.14 | $55.99 | $58.13 | $58.13 | 472,670 |
| 2022-12-22 | $56.38 | $57.07 | $55.55 | $57.04 | $57.04 | 328,621 |
| 2022-12-21 | $56.08 | $57.30 | $56.08 | $56.85 | $56.85 | 386,360 |
| 2022-12-20 | $55.18 | $56.13 | $54.75 | $55.70 | $55.70 | 396,893 |
| 2022-12-19 | $54.76 | $55.58 | $54.44 | $55.07 | $55.07 | 361,153 |
| 2022-12-16 | $54.51 | $55.48 | $54.49 | $54.78 | $54.78 | 970,697 |
| 2022-12-15 | $55.63 | $56.32 | $55.26 | $55.70 | $55.70 | 573,537 |
| 2022-12-14 | $57.11 | $57.65 | $55.94 | $56.50 | $56.50 | 448,338 |
| 2022-12-13 | $59.12 | $60.01 | $56.90 | $57.18 | $57.18 | 658,469 |
| 2022-12-12 | $57.88 | $58.90 | $57.23 | $58.29 | $58.29 | 332,325 |
| 2022-12-09 | $56.95 | $57.87 | $56.94 | $57.42 | $57.42 | 259,191 |
| 2022-12-08 | $57.48 | $58.37 | $56.70 | $57.32 | $57.32 | 273,634 |
| 2022-12-07 | $56.75 | $57.91 | $56.15 | $57.26 | $57.26 | 353,595 |
| 2022-12-06 | $57.36 | $57.54 | $56.36 | $57.11 | $57.11 | 318,971 |
| 2022-12-05 | $59.47 | $59.56 | $56.96 | $57.42 | $57.42 | 363,107 |
| 2022-12-02 | $59.12 | $60.00 | $59.00 | $59.90 | $59.90 | 240,787 |
| 2022-12-01 | $60.84 | $61.36 | $59.33 | $59.74 | $59.74 | 270,139 |
| 2022-11-30 | $58.29 | $60.06 | $56.87 | $59.99 | $59.99 | 321,775 |
| 2022-11-29 | $57.75 | $58.74 | $57.75 | $58.41 | $58.41 | 181,760 |
| 2022-11-28 | $59.00 | $59.41 | $57.64 | $57.80 | $57.80 | 182,288 |
| 2022-11-25 | $59.33 | $60.00 | $58.58 | $59.54 | $59.54 | 155,688 |
| 2022-11-23 | $58.30 | $59.46 | $57.99 | $59.07 | $59.07 | 378,441 |
| 2022-11-22 | $57.28 | $58.37 | $56.80 | $58.23 | $58.23 | 303,227 |
| 2022-11-21 | $56.16 | $56.94 | $56.09 | $56.80 | $56.80 | 315,443 |
| 2022-11-18 | $57.09 | $57.24 | $55.76 | $56.26 | $56.26 | 307,634 |
| 2022-11-17 | $56.85 | $56.94 | $55.61 | $55.89 | $55.89 | 416,264 |
| 2022-11-16 | $58.99 | $59.08 | $57.36 | $57.57 | $57.57 | 298,727 |
| 2022-11-15 | $59.55 | $60.29 | $58.09 | $58.97 | $58.97 | 294,362 |
| 2022-11-14 | $60.84 | $61.77 | $58.83 | $58.85 | $58.85 | 320,444 |
| 2022-11-11 | $61.86 | $62.59 | $60.13 | $61.15 | $61.15 | 522,171 |
| 2022-11-10 | $59.47 | $62.10 | $59.20 | $61.76 | $61.76 | 465,874 |
| 2022-11-09 | $57.85 | $58.17 | $57.11 | $57.78 | $57.78 | 419,775 |
| 2022-11-08 | $59.75 | $59.75 | $57.79 | $58.44 | $58.44 | 423,125 |
| 2022-11-07 | $58.94 | $59.65 | $58.68 | $59.46 | $59.46 | 263,045 |
| 2022-11-04 | $58.52 | $58.87 | $57.54 | $58.56 | $58.56 | 348,973 |
| 2022-11-03 | $57.50 | $58.12 | $56.10 | $57.69 | $57.69 | 390,036 |
| 2022-11-02 | $58.95 | $60.21 | $57.63 | $58.44 | $58.44 | 577,250 |
| 2022-11-01 | $60.24 | $60.24 | $58.92 | $59.20 | $59.20 | 405,000 |
| 2022-10-31 | $59.87 | $60.46 | $59.16 | $60.00 | $60.00 | 412,079 |
| 2022-10-28 | $58.35 | $60.20 | $57.89 | $60.19 | $60.19 | 397,277 |
| 2022-10-27 | $60.51 | $61.10 | $57.56 | $57.78 | $57.78 | 576,002 |
| 2022-10-26 | $59.90 | $60.52 | $58.84 | $59.59 | $59.59 | 546,778 |
| 2022-10-25 | $56.77 | $59.98 | $56.77 | $58.40 | $58.40 | 568,413 |
| 2022-10-24 | $56.22 | $57.58 | $56.09 | $57.01 | $57.01 | 487,010 |
| 2022-10-21 | $55.43 | $56.83 | $54.62 | $56.01 | $56.01 | 990,016 |
| 2022-10-20 | $61.34 | $61.34 | $54.98 | $56.04 | $56.04 | 1,247,985 |
| 2022-10-19 | $63.81 | $64.87 | $62.40 | $63.39 | $63.39 | 661,120 |
| 2022-10-18 | $65.28 | $65.74 | $63.80 | $64.73 | $64.73 | 385,025 |
| 2022-10-17 | $63.59 | $64.59 | $63.47 | $64.46 | $64.46 | 476,389 |
| 2022-10-14 | $64.75 | $65.72 | $62.15 | $62.23 | $62.23 | 566,213 |
| 2022-10-13 | $60.64 | $64.34 | $60.17 | $64.34 | $64.34 | 500,148 |
| 2022-10-12 | $61.18 | $62.12 | $60.51 | $61.57 | $61.57 | 325,659 |
| 2022-10-11 | $61.56 | $62.24 | $60.66 | $61.34 | $61.34 | 333,176 |
| 2022-10-10 | $62.70 | $62.98 | $61.21 | $61.89 | $61.89 | 277,239 |
| 2022-10-07 | $62.61 | $62.77 | $61.24 | $62.48 | $62.48 | 434,170 |
| 2022-10-06 | $62.59 | $63.38 | $62.57 | $62.68 | $62.68 | 245,888 |
| 2022-10-05 | $63.11 | $63.40 | $62.22 | $63.04 | $63.04 | 294,265 |
| 2022-10-04 | $61.45 | $63.76 | $61.40 | $63.76 | $63.76 | 520,508 |
| 2022-10-03 | $60.08 | $61.13 | $58.93 | $60.61 | $60.61 | 402,364 |
| 2022-09-30 | $59.76 | $60.22 | $58.87 | $59.03 | $59.03 | 347,088 |
| 2022-09-29 | $59.90 | $60.02 | $58.30 | $59.42 | $59.42 | 558,852 |
| 2022-09-28 | $59.09 | $61.70 | $59.05 | $60.54 | $60.54 | 738,368 |
| 2022-09-27 | $60.08 | $60.60 | $58.17 | $59.06 | $59.06 | 413,530 |
| 2022-09-26 | $60.45 | $61.04 | $59.46 | $59.54 | $59.54 | 446,179 |
| 2022-09-23 | $61.01 | $61.26 | $59.39 | $60.74 | $60.74 | 499,653 |
| 2022-09-22 | $63.08 | $63.08 | $60.97 | $61.68 | $61.68 | 322,903 |
| 2022-09-21 | $63.86 | $64.54 | $62.71 | $62.89 | $62.89 | 330,334 |
| 2022-09-20 | $63.53 | $63.84 | $62.73 | $63.51 | $63.51 | 359,323 |
| 2022-09-19 | $61.62 | $63.78 | $61.32 | $63.67 | $63.67 | 270,653 |
| 2022-09-16 | $61.74 | $62.43 | $60.76 | $62.36 | $62.36 | 1,043,480 |
| 2022-09-15 | $60.92 | $63.32 | $60.90 | $62.13 | $62.13 | 562,458 |
| 2022-09-14 | $61.74 | $61.74 | $59.96 | $60.69 | $60.69 | 460,813 |
| 2022-09-13 | $60.41 | $61.55 | $60.39 | $60.97 | $60.97 | 760,127 |
| 2022-09-12 | $60.94 | $61.81 | $60.66 | $61.32 | $61.32 | 368,404 |
| 2022-09-09 | $60.47 | $61.32 | $60.47 | $60.78 | $60.78 | 339,512 |
| 2022-09-08 | $58.74 | $60.46 | $58.03 | $60.15 | $60.15 | 596,637 |
| 2022-09-07 | $59.04 | $60.45 | $58.66 | $59.96 | $59.96 | 416,780 |
| 2022-09-06 | $58.53 | $60.15 | $58.03 | $59.13 | $59.13 | 1,072,881 |
| 2022-09-02 | $58.82 | $59.45 | $57.74 | $58.00 | $58.00 | 320,846 |
| 2022-09-01 | $58.82 | $59.22 | $57.57 | $58.55 | $58.55 | 460,792 |
| 2022-08-31 | $59.82 | $60.83 | $58.69 | $59.03 | $59.03 | 494,016 |
| 2022-08-30 | $60.71 | $60.71 | $59.28 | $59.90 | $59.90 | 398,441 |
| 2022-08-29 | $60.27 | $60.60 | $59.65 | $60.26 | $60.26 | 323,989 |
| 2022-08-26 | $62.19 | $62.36 | $60.58 | $60.72 | $60.72 | 271,122 |
| 2022-08-25 | $61.50 | $62.69 | $61.50 | $62.10 | $62.10 | 236,552 |
| 2022-08-24 | $61.41 | $61.70 | $60.87 | $61.42 | $61.42 | 297,935 |
| 2022-08-23 | $61.96 | $62.40 | $61.15 | $61.16 | $61.16 | 232,978 |
| 2022-08-22 | $62.56 | $62.56 | $61.42 | $61.69 | $61.69 | 287,426 |
| 2022-08-19 | $64.47 | $64.96 | $63.19 | $63.50 | $63.50 | 401,721 |
| 2022-08-18 | $64.61 | $65.20 | $64.43 | $64.86 | $64.86 | 253,607 |
| 2022-08-17 | $64.80 | $65.01 | $63.74 | $64.70 | $64.70 | 284,445 |
| 2022-08-16 | $64.24 | $65.42 | $63.50 | $65.13 | $65.13 | 443,413 |
| 2022-08-15 | $62.63 | $64.34 | $61.57 | $64.27 | $64.27 | 291,173 |
| 2022-08-12 | $63.65 | $63.65 | $62.24 | $63.39 | $63.39 | 273,716 |
| 2022-08-11 | $62.42 | $63.11 | $62.34 | $62.98 | $62.98 | 342,317 |
| 2022-08-10 | $60.16 | $61.98 | $60.16 | $61.66 | $61.66 | 416,348 |
| 2022-08-09 | $59.29 | $59.64 | $58.99 | $59.49 | $59.49 | 246,749 |
| 2022-08-08 | $59.88 | $60.46 | $59.30 | $59.38 | $59.38 | 256,275 |
| 2022-08-05 | $59.18 | $60.09 | $58.65 | $59.75 | $59.75 | 410,933 |
| 2022-08-04 | $58.84 | $59.26 | $58.38 | $59.01 | $59.01 | 515,141 |
| 2022-08-03 | $58.61 | $59.31 | $57.96 | $59.02 | $59.02 | 308,385 |
| 2022-08-02 | $59.22 | $59.42 | $57.92 | $57.97 | $57.97 | 364,107 |
| 2022-08-01 | $58.35 | $59.42 | $57.54 | $58.94 | $58.94 | 413,756 |
| 2022-07-29 | $57.56 | $58.90 | $57.37 | $58.62 | $58.62 | 316,692 |
| 2022-07-28 | $57.86 | $58.27 | $56.86 | $57.19 | $57.19 | 360,181 |
| 2022-07-27 | $56.75 | $58.49 | $56.61 | $58.13 | $58.13 | 529,026 |
| 2022-07-26 | $57.36 | $57.84 | $56.04 | $56.66 | $56.66 | 596,323 |
| 2022-07-25 | $57.49 | $58.51 | $57.22 | $57.77 | $57.77 | 467,902 |
| 2022-07-22 | $56.02 | $57.46 | $55.92 | $56.94 | $56.94 | 670,649 |
| 2022-07-21 | $56.32 | $57.45 | $54.23 | $55.66 | $55.66 | 1,162,105 |
| 2022-07-20 | $55.10 | $56.57 | $54.81 | $56.18 | $56.18 | 883,286 |
| 2022-07-19 | $54.93 | $56.13 | $54.93 | $55.61 | $55.61 | 603,946 |
| 2022-07-18 | $55.87 | $56.47 | $54.36 | $54.51 | $54.51 | 491,045 |
| 2022-07-15 | $54.37 | $55.82 | $53.50 | $55.31 | $55.31 | 441,613 |
| 2022-07-14 | $52.40 | $53.46 | $52.19 | $53.39 | $53.39 | 291,880 |
| 2022-07-13 | $53.63 | $53.92 | $52.61 | $53.63 | $53.63 | 476,939 |
| 2022-07-12 | $53.47 | $55.08 | $53.33 | $54.32 | $54.32 | 409,209 |
| 2022-07-11 | $54.16 | $54.78 | $53.66 | $53.86 | $53.86 | 476,355 |
| 2022-07-08 | $54.30 | $55.01 | $53.62 | $54.39 | $54.39 | 401,111 |
| 2022-07-07 | $54.40 | $54.76 | $53.87 | $54.03 | $54.03 | 386,553 |
| 2022-07-06 | $53.05 | $53.77 | $52.27 | $53.09 | $53.09 | 429,675 |
| 2022-07-05 | $52.04 | $53.50 | $51.17 | $53.44 | $53.44 | 479,496 |
| 2022-07-01 | $52.23 | $53.58 | $52.07 | $53.40 | $53.40 | 486,285 |
| 2022-06-30 | $52.17 | $53.46 | $51.53 | $52.64 | $52.64 | 482,653 |
| 2022-06-29 | $53.83 | $54.06 | $53.09 | $53.29 | $53.29 | 614,530 |
| 2022-06-28 | $53.87 | $55.02 | $53.57 | $53.75 | $53.75 | 500,199 |
| 2022-06-27 | $54.37 | $54.79 | $53.18 | $53.47 | $53.47 | 351,384 |
| 2022-06-24 | $52.15 | $54.23 | $52.15 | $53.84 | $53.84 | 1,152,965 |
| 2022-06-23 | $52.68 | $53.10 | $50.95 | $51.96 | $51.96 | 592,364 |
| 2022-06-22 | $51.52 | $53.88 | $51.52 | $52.94 | $52.94 | 448,027 |
| 2022-06-21 | $52.36 | $52.99 | $51.48 | $52.35 | $52.35 | 730,232 |
| 2022-06-17 | $50.34 | $51.72 | $50.12 | $51.38 | $51.38 | 1,010,913 |
| 2022-06-16 | $49.89 | $50.01 | $48.79 | $49.55 | $49.55 | 606,864 |
| 2022-06-15 | $50.30 | $51.61 | $50.03 | $50.70 | $50.70 | 502,363 |
| 2022-06-14 | $50.81 | $50.89 | $48.85 | $49.79 | $49.79 | 399,257 |
| 2022-06-13 | $49.58 | $50.97 | $49.51 | $50.22 | $50.22 | 608,642 |
| 2022-06-10 | $50.56 | $51.78 | $50.38 | $50.73 | $50.73 | 368,555 |
| 2022-06-09 | $54.29 | $54.47 | $51.92 | $51.99 | $51.99 | 375,344 |
| 2022-06-08 | $55.27 | $55.27 | $54.04 | $54.38 | $54.38 | 255,852 |
| 2022-06-07 | $55.21 | $56.02 | $54.95 | $55.94 | $55.94 | 303,819 |
| 2022-06-06 | $55.80 | $56.17 | $55.02 | $55.75 | $55.75 | 462,776 |
| 2022-06-03 | $56.24 | $56.24 | $54.88 | $55.07 | $55.07 | 456,835 |
| 2022-06-02 | $55.36 | $56.30 | $54.60 | $56.28 | $56.28 | 334,190 |
| 2022-06-01 | $56.74 | $56.97 | $55.04 | $55.64 | $55.64 | 393,481 |
| 2022-05-31 | $56.09 | $56.68 | $55.18 | $56.53 | $56.53 | 373,247 |
| 2022-05-27 | $54.69 | $56.67 | $54.69 | $56.49 | $56.49 | 419,180 |
| 2022-05-26 | $53.35 | $55.02 | $52.89 | $54.87 | $54.87 | 512,618 |
| 2022-05-25 | $51.33 | $53.14 | $50.90 | $52.92 | $52.92 | 333,026 |
| 2022-05-24 | $51.87 | $52.21 | $50.35 | $51.32 | $51.32 | 380,847 |
| 2022-05-23 | $52.36 | $52.80 | $51.46 | $52.07 | $52.07 | 426,884 |
| 2022-05-20 | $52.19 | $52.35 | $50.09 | $51.15 | $51.15 | 464,151 |
| 2022-05-19 | $51.48 | $52.29 | $50.63 | $51.39 | $51.39 | 526,502 |
| 2022-05-18 | $53.21 | $53.84 | $52.02 | $52.33 | $52.33 | 363,666 |
| 2022-05-17 | $53.30 | $54.15 | $52.69 | $54.02 | $54.02 | 322,307 |
| 2022-05-16 | $52.55 | $53.13 | $51.63 | $51.89 | $51.89 | 413,359 |
| 2022-05-13 | $51.77 | $52.86 | $51.77 | $52.69 | $52.69 | 393,273 |
| 2022-05-12 | $51.33 | $51.69 | $50.24 | $51.46 | $51.46 | 526,702 |
| 2022-05-11 | $53.20 | $53.86 | $51.46 | $51.62 | $51.62 | 391,851 |
| 2022-05-10 | $53.93 | $54.21 | $51.73 | $52.77 | $52.77 | 626,919 |
| 2022-05-09 | $53.28 | $54.80 | $53.07 | $53.80 | $53.80 | 672,688 |
| 2022-05-06 | $54.56 | $54.97 | $53.13 | $53.96 | $53.96 | 890,920 |
| 2022-05-05 | $55.59 | $56.10 | $53.99 | $54.61 | $54.61 | 685,314 |
| 2022-05-04 | $54.41 | $56.42 | $54.13 | $56.36 | $56.36 | 619,366 |
| 2022-05-03 | $52.69 | $54.65 | $52.43 | $54.34 | $54.34 | 368,151 |
| 2022-05-02 | $51.64 | $52.96 | $51.38 | $52.73 | $52.73 | 460,874 |
| 2022-04-29 | $52.87 | $53.61 | $51.18 | $51.36 | $51.36 | 318,541 |
| 2022-04-28 | $52.88 | $53.78 | $51.62 | $52.96 | $52.96 | 340,194 |
| 2022-04-27 | $51.97 | $53.06 | $51.45 | $52.59 | $52.59 | 762,287 |
| 2022-04-26 | $51.98 | $52.84 | $51.46 | $52.09 | $52.09 | 512,258 |
| 2022-04-25 | $53.00 | $53.17 | $51.07 | $53.07 | $53.07 | 1,050,271 |
| 2022-04-22 | $53.87 | $55.15 | $53.42 | $53.58 | $53.58 | 1,023,483 |
| 2022-04-21 | $54.02 | $56.42 | $53.57 | $54.32 | $54.32 | 1,246,841 |
| 2022-04-20 | $58.46 | $58.85 | $55.09 | $57.22 | $57.22 | 987,257 |
| 2022-04-19 | $56.34 | $58.49 | $56.10 | $58.12 | $58.12 | 762,644 |
| 2022-04-18 | $55.29 | $56.20 | $55.21 | $56.02 | $56.02 | 581,469 |
| 2022-04-14 | $56.55 | $56.66 | $55.32 | $55.63 | $55.63 | 352,906 |
| 2022-04-13 | $54.17 | $56.26 | $53.72 | $56.10 | $56.10 | 666,827 |
| 2022-04-12 | $54.30 | $55.13 | $53.98 | $54.35 | $54.35 | 468,066 |
| 2022-04-11 | $54.35 | $56.00 | $54.15 | $54.33 | $54.33 | 390,286 |
| 2022-04-08 | $54.07 | $55.51 | $53.62 | $54.31 | $54.31 | 501,758 |
| 2022-04-07 | $54.85 | $54.85 | $53.22 | $53.99 | $53.99 | 457,904 |
| 2022-04-06 | $55.50 | $55.72 | $54.61 | $54.73 | $54.73 | 565,668 |
| 2022-04-05 | $56.98 | $57.46 | $55.57 | $55.62 | $55.62 | 392,245 |
| 2022-04-04 | $57.22 | $57.50 | $55.82 | $57.04 | $57.04 | 881,509 |
| 2022-04-01 | $58.84 | $58.90 | $56.44 | $56.95 | $56.95 | 792,257 |
| 2022-03-31 | $58.79 | $59.50 | $56.81 | $57.31 | $57.31 | 610,502 |
| 2022-03-30 | $61.51 | $61.51 | $58.21 | $58.79 | $58.79 | 542,820 |
| 2022-03-29 | $61.01 | $62.24 | $60.67 | $61.45 | $61.45 | 408,074 |
| 2022-03-28 | $61.61 | $61.67 | $59.29 | $60.67 | $60.67 | 385,180 |
| 2022-03-25 | $60.73 | $62.45 | $60.33 | $62.12 | $62.12 | 386,570 |
| 2022-03-24 | $61.13 | $61.32 | $59.80 | $60.88 | $60.88 | 231,633 |
| 2022-03-23 | $62.56 | $63.12 | $59.52 | $60.25 | $60.25 | 507,482 |
| 2022-03-22 | $62.04 | $63.58 | $62.04 | $63.35 | $63.35 | 518,606 |
| 2022-03-21 | $62.27 | $63.04 | $60.76 | $61.44 | $61.44 | 253,207 |
| 2022-03-18 | $61.45 | $62.43 | $59.50 | $62.03 | $62.03 | 597,811 |
| 2022-03-17 | $62.97 | $63.01 | $61.69 | $61.91 | $61.91 | 315,862 |
| 2022-03-16 | $61.49 | $63.88 | $61.35 | $63.83 | $63.83 | 501,966 |
| 2022-03-15 | $61.54 | $61.89 | $59.69 | $60.91 | $60.91 | 273,438 |
| 2022-03-14 | $62.77 | $63.32 | $60.67 | $61.17 | $61.17 | 276,261 |
| 2022-03-11 | $62.83 | $63.56 | $61.73 | $61.78 | $61.78 | 316,727 |
| 2022-03-10 | $59.91 | $62.38 | $59.48 | $62.23 | $62.23 | 510,861 |
| 2022-03-09 | $61.10 | $62.11 | $60.00 | $60.72 | $60.72 | 527,467 |
| 2022-03-08 | $60.95 | $62.53 | $58.58 | $59.13 | $59.13 | 1,277,505 |
| 2022-03-07 | $61.60 | $62.93 | $60.09 | $60.26 | $60.26 | 635,159 |
| 2022-03-04 | $63.40 | $63.51 | $61.18 | $62.30 | $62.30 | 353,413 |
| 2022-03-03 | $66.12 | $66.12 | $64.30 | $65.03 | $65.03 | 327,362 |
| 2022-03-02 | $62.90 | $66.73 | $62.27 | $66.02 | $66.02 | 477,488 |
| 2022-03-01 | $66.06 | $66.89 | $61.49 | $62.20 | $62.20 | 618,787 |
| 2022-02-28 | $64.58 | $66.74 | $63.96 | $66.60 | $66.60 | 464,600 |
| 2022-02-25 | $63.77 | $66.47 | $63.77 | $66.33 | $66.33 | 283,838 |
| 2022-02-24 | $61.34 | $63.60 | $60.65 | $63.37 | $63.37 | 348,975 |
| 2022-02-23 | $65.81 | $66.12 | $63.75 | $64.08 | $64.08 | 301,672 |
| 2022-02-22 | $65.98 | $66.24 | $64.37 | $64.95 | $64.95 | 393,848 |
| 2022-02-18 | $66.21 | $67.25 | $65.54 | $65.94 | $65.94 | 312,018 |
| 2022-02-17 | $67.06 | $67.35 | $65.87 | $66.14 | $66.14 | 467,791 |
| 2022-02-16 | $68.74 | $69.55 | $68.10 | $68.23 | $68.23 | 352,860 |
| 2022-02-15 | $66.94 | $69.64 | $66.51 | $69.56 | $69.56 | 386,523 |
| 2022-02-14 | $68.01 | $69.28 | $65.94 | $66.36 | $66.36 | 530,529 |
| 2022-02-11 | $68.80 | $70.03 | $67.55 | $67.99 | $67.99 | 388,647 |
| 2022-02-10 | $68.81 | $70.39 | $68.63 | $69.12 | $69.12 | 561,096 |
| 2022-02-09 | $70.32 | $71.47 | $68.39 | $68.72 | $68.72 | 551,945 |
| 2022-02-08 | $69.12 | $71.60 | $68.95 | $70.96 | $70.96 | 1,061,854 |
| 2022-02-07 | $67.06 | $68.70 | $66.75 | $68.30 | $68.30 | 933,226 |
| 2022-02-04 | $64.84 | $68.07 | $64.28 | $67.48 | $67.48 | 585,881 |
| 2022-02-03 | $64.11 | $65.73 | $63.25 | $64.62 | $64.62 | 326,142 |
| 2022-02-02 | $63.45 | $64.13 | $62.71 | $63.75 | $63.75 | 334,818 |
| 2022-02-01 | $62.72 | $63.94 | $61.85 | $63.77 | $63.77 | 275,677 |
| 2022-01-31 | $61.23 | $62.83 | $60.44 | $62.70 | $62.70 | 439,179 |
| 2022-01-28 | $59.87 | $61.94 | $59.87 | $61.90 | $61.90 | 351,889 |
| 2022-01-27 | $63.76 | $65.09 | $61.33 | $61.86 | $61.86 | 295,257 |
| 2022-01-26 | $64.37 | $65.34 | $62.64 | $63.53 | $63.53 | 432,644 |
| 2022-01-25 | $63.70 | $64.79 | $62.16 | $63.98 | $63.98 | 574,567 |
| 2022-01-24 | $62.17 | $64.32 | $61.17 | $64.14 | $64.14 | 715,635 |
| 2022-01-21 | $61.60 | $66.38 | $60.86 | $63.06 | $63.06 | 1,228,351 |
| 2022-01-20 | $62.99 | $63.64 | $60.55 | $61.60 | $61.60 | 906,999 |
| 2022-01-19 | $66.11 | $66.18 | $63.04 | $63.27 | $63.27 | 680,366 |
| 2022-01-18 | $66.88 | $67.46 | $65.10 | $65.40 | $65.40 | 525,978 |
| 2022-01-14 | $65.11 | $66.97 | $64.82 | $66.86 | $66.86 | 249,410 |
| 2022-01-13 | $65.72 | $66.60 | $65.63 | $65.92 | $65.92 | 305,429 |
| 2022-01-12 | $65.90 | $66.63 | $65.06 | $65.67 | $65.67 | 278,384 |
| 2022-01-11 | $65.86 | $65.87 | $64.51 | $65.68 | $65.68 | 323,000 |
| 2022-01-10 | $66.68 | $66.68 | $64.10 | $65.53 | $65.53 | 462,269 |
| 2022-01-07 | $65.74 | $66.84 | $65.30 | $66.01 | $66.01 | 388,654 |
| 2022-01-06 | $64.26 | $66.02 | $63.62 | $65.63 | $65.63 | 284,419 |
| 2022-01-05 | $63.35 | $64.79 | $63.00 | $63.06 | $63.06 | 679,888 |
| 2022-01-04 | $62.27 | $63.88 | $61.92 | $63.21 | $63.21 | 396,342 |
| 2022-01-03 | $60.86 | $62.11 | $60.49 | $61.47 | $61.47 | 1,107,479 |
| 2021-12-31 | $60.10 | $61.30 | $59.81 | $60.25 | $60.25 | 188,905 |
| 2021-12-30 | $60.58 | $61.48 | $60.14 | $60.17 | $60.17 | 748,996 |
| 2021-12-29 | $59.59 | $60.88 | $59.01 | $60.46 | $60.46 | 234,771 |
| 2021-12-28 | $59.12 | $59.83 | $58.68 | $59.47 | $59.47 | 271,305 |
| 2021-12-27 | $58.82 | $59.38 | $57.62 | $59.21 | $59.21 | 229,996 |
| 2021-12-23 | $59.01 | $59.53 | $58.45 | $58.56 | $58.56 | 728,861 |
| 2021-12-22 | $57.85 | $59.02 | $57.61 | $58.75 | $58.75 | 251,481 |
| 2021-12-21 | $57.32 | $58.73 | $57.21 | $58.39 | $58.39 | 282,735 |
| 2021-12-20 | $56.39 | $57.00 | $55.25 | $56.74 | $56.74 | 695,955 |
| 2021-12-17 | $61.77 | $61.77 | $56.91 | $57.37 | $57.37 | 882,201 |
| 2021-12-16 | $60.73 | $61.16 | $58.97 | $59.40 | $59.40 | 412,992 |
| 2021-12-15 | $59.93 | $61.42 | $58.47 | $60.04 | $60.04 | 599,612 |
| 2021-12-14 | $58.34 | $60.19 | $58.34 | $59.44 | $59.44 | 520,438 |
| 2021-12-13 | $59.11 | $59.40 | $57.25 | $58.05 | $58.05 | 436,820 |
| 2021-12-10 | $58.61 | $60.02 | $57.46 | $59.65 | $59.65 | 516,344 |
| 2021-12-09 | $57.99 | $59.25 | $57.86 | $58.41 | $58.41 | 323,093 |
| 2021-12-08 | $58.35 | $59.57 | $58.35 | $58.61 | $58.61 | 276,381 |
| 2021-12-07 | $58.89 | $59.50 | $58.16 | $58.64 | $58.64 | 389,896 |
| 2021-12-06 | $58.43 | $59.60 | $57.25 | $58.29 | $58.29 | 431,150 |
| 2021-12-03 | $58.66 | $58.81 | $56.79 | $57.33 | $57.33 | 598,570 |
| 2021-12-02 | $55.91 | $58.51 | $55.41 | $58.27 | $58.27 | 462,383 |
| 2021-12-01 | $57.93 | $58.62 | $55.04 | $55.12 | $55.12 | 585,026 |
| 2021-11-30 | $56.71 | $57.92 | $55.44 | $56.32 | $56.32 | 529,250 |
| 2021-11-29 | $59.59 | $59.64 | $57.56 | $57.61 | $57.61 | 410,570 |
| 2021-11-26 | $58.24 | $59.29 | $56.25 | $58.44 | $58.44 | 436,529 |
| 2021-11-24 | $60.52 | $61.10 | $60.20 | $60.73 | $60.73 | 216,128 |
| 2021-11-23 | $60.00 | $61.30 | $59.95 | $60.70 | $60.70 | 299,896 |
| 2021-11-22 | $59.08 | $60.64 | $58.76 | $59.60 | $59.60 | 841,273 |
| 2021-11-19 | $59.44 | $59.74 | $57.92 | $58.14 | $58.14 | 643,831 |
| 2021-11-18 | $61.74 | $62.09 | $60.09 | $60.33 | $60.33 | 293,288 |
| 2021-11-17 | $62.50 | $62.50 | $60.66 | $61.60 | $61.60 | 276,969 |
| 2021-11-16 | $62.99 | $63.38 | $62.41 | $62.64 | $62.64 | 250,839 |
| 2021-11-15 | $63.65 | $63.87 | $62.77 | $63.24 | $63.24 | 224,536 |
| 2021-11-12 | $63.46 | $63.46 | $62.23 | $63.17 | $63.17 | 382,072 |
| 2021-11-11 | $63.50 | $64.23 | $63.04 | $63.45 | $63.45 | 227,691 |
| 2021-11-10 | $63.62 | $64.20 | $63.10 | $63.32 | $63.32 | 225,693 |
| 2021-11-09 | $62.57 | $63.74 | $61.51 | $63.67 | $63.67 | 386,732 |
| 2021-11-08 | $63.40 | $63.81 | $62.31 | $62.91 | $62.91 | 237,096 |
| 2021-11-05 | $62.71 | $63.39 | $61.86 | $62.87 | $62.87 | 408,845 |
| 2021-11-04 | $63.71 | $63.71 | $61.50 | $62.06 | $62.06 | 289,166 |
| 2021-11-03 | $61.70 | $64.39 | $61.70 | $64.02 | $64.02 | 742,157 |
| 2021-11-02 | $62.92 | $63.48 | $61.85 | $61.93 | $61.93 | 215,591 |
| 2021-11-01 | $61.34 | $63.41 | $61.34 | $63.30 | $63.30 | 433,044 |
| 2021-10-29 | $61.25 | $61.83 | $59.01 | $60.60 | $60.60 | 486,444 |
| 2021-10-28 | $58.36 | $61.47 | $58.36 | $61.25 | $61.25 | 570,221 |
| 2021-10-27 | $59.72 | $60.43 | $58.12 | $58.19 | $58.19 | 623,462 |
| 2021-10-26 | $61.07 | $61.13 | $58.98 | $60.00 | $60.00 | 392,430 |
| 2021-10-25 | $60.48 | $60.89 | $59.19 | $59.58 | $59.58 | 399,383 |
| 2021-10-22 | $60.36 | $61.43 | $60.06 | $60.54 | $60.54 | 523,528 |
| 2021-10-21 | $55.60 | $61.55 | $55.12 | $59.86 | $59.86 | 688,436 |
| 2021-10-20 | $61.72 | $63.41 | $60.75 | $63.29 | $63.29 | 604,706 |
| 2021-10-19 | $61.19 | $61.50 | $60.13 | $61.49 | $61.49 | 289,415 |
| 2021-10-18 | $60.11 | $61.23 | $60.11 | $60.73 | $60.73 | 227,566 |
| 2021-10-15 | $62.26 | $62.26 | $60.21 | $60.21 | $60.21 | 306,897 |
| 2021-10-14 | $60.77 | $60.94 | $59.54 | $60.86 | $60.86 | 301,834 |
| 2021-10-13 | $60.68 | $60.68 | $58.49 | $59.56 | $59.56 | 306,918 |
| 2021-10-12 | $60.14 | $60.55 | $59.49 | $60.40 | $60.40 | 396,821 |
| 2021-10-11 | $62.69 | $62.98 | $60.23 | $60.31 | $60.31 | 217,452 |
| 2021-10-08 | $62.57 | $62.88 | $61.63 | $62.37 | $62.37 | 225,697 |
| 2021-10-07 | $62.46 | $62.75 | $61.91 | $62.44 | $62.44 | 268,275 |
| 2021-10-06 | $61.63 | $61.94 | $60.18 | $61.90 | $61.90 | 225,603 |
| 2021-10-05 | $62.32 | $62.47 | $61.28 | $62.06 | $62.06 | 277,479 |
| 2021-10-04 | $61.37 | $62.37 | $60.89 | $61.96 | $61.96 | 274,425 |
| 2021-10-01 | $60.19 | $62.11 | $60.03 | $61.52 | $61.52 | 354,680 |
| 2021-09-30 | $61.52 | $61.92 | $60.01 | $60.02 | $60.02 | 301,705 |
| 2021-09-29 | $60.82 | $61.85 | $60.29 | $61.36 | $61.36 | 363,042 |
| 2021-09-28 | $61.88 | $62.50 | $60.12 | $60.44 | $60.44 | 423,277 |
| 2021-09-27 | $59.24 | $62.59 | $59.01 | $62.13 | $62.13 | 941,258 |
| 2021-09-24 | $58.01 | $59.43 | $57.72 | $58.48 | $58.48 | 626,894 |
| 2021-09-23 | $56.42 | $58.67 | $56.24 | $58.42 | $58.42 | 373,016 |
| 2021-09-22 | $55.86 | $56.98 | $55.57 | $55.94 | $55.94 | 305,223 |
| 2021-09-21 | $55.80 | $56.00 | $54.55 | $55.00 | $55.00 | 311,900 |
| 2021-09-20 | $55.12 | $55.72 | $54.27 | $55.64 | $55.64 | 484,536 |
| 2021-09-17 | $56.86 | $57.70 | $55.90 | $56.46 | $56.46 | 1,267,966 |
| 2021-09-16 | $58.22 | $58.41 | $56.46 | $56.52 | $56.52 | 303,401 |
| 2021-09-15 | $57.07 | $58.10 | $56.78 | $57.87 | $57.87 | 395,192 |
| 2021-09-14 | $58.32 | $58.35 | $56.50 | $56.82 | $56.82 | 368,300 |
| 2021-09-13 | $56.99 | $58.57 | $56.33 | $58.19 | $58.19 | 410,800 |
| 2021-09-10 | $58.36 | $58.51 | $56.55 | $56.59 | $56.59 | 625,029 |
| 2021-09-09 | $57.35 | $59.05 | $57.02 | $57.97 | $57.97 | 697,694 |
| 2021-09-08 | $59.68 | $59.86 | $57.39 | $57.52 | $57.52 | 858,844 |
| 2021-09-07 | $60.15 | $60.97 | $59.13 | $59.77 | $59.77 | 763,057 |
| 2021-09-03 | $60.35 | $60.55 | $59.25 | $60.26 | $60.26 | 605,567 |
| 2021-09-02 | $61.22 | $61.87 | $59.50 | $60.19 | $60.19 | 1,858,181 |
| 2021-09-01 | $67.90 | $68.95 | $65.68 | $67.10 | $67.10 | 416,048 |
| 2021-08-31 | $66.60 | $68.32 | $66.31 | $67.99 | $67.99 | 586,413 |
| 2021-08-30 | $67.68 | $67.68 | $66.46 | $66.54 | $66.54 | 404,845 |
| 2021-08-27 | $66.46 | $67.85 | $66.46 | $67.64 | $67.64 | 293,978 |
| 2021-08-26 | $67.26 | $67.92 | $66.29 | $66.36 | $66.36 | 291,656 |
| 2021-08-25 | $66.37 | $67.52 | $65.86 | $67.11 | $67.11 | 454,574 |
| 2021-08-24 | $65.94 | $66.42 | $65.53 | $65.82 | $65.82 | 354,259 |
| 2021-08-23 | $65.09 | $66.23 | $64.81 | $65.64 | $65.64 | 171,997 |
| 2021-08-20 | $63.19 | $64.82 | $62.83 | $64.80 | $64.80 | 247,840 |
| 2021-08-19 | $63.51 | $63.93 | $62.44 | $63.35 | $63.35 | 343,628 |
| 2021-08-18 | $63.93 | $65.52 | $63.36 | $64.25 | $64.25 | 350,177 |
| 2021-08-17 | $64.32 | $65.02 | $62.99 | $64.08 | $64.08 | 239,011 |
| 2021-08-16 | $64.27 | $65.25 | $63.41 | $65.06 | $65.06 | 193,829 |
| 2021-08-13 | $66.23 | $66.24 | $64.85 | $65.12 | $65.12 | 213,453 |
| 2021-08-12 | $66.94 | $66.94 | $65.61 | $66.16 | $66.16 | 269,587 |
| 2021-08-11 | $64.67 | $67.04 | $63.91 | $66.94 | $66.94 | 402,984 |
| 2021-08-10 | $64.20 | $65.04 | $63.15 | $64.77 | $64.77 | 225,595 |
| 2021-08-09 | $64.44 | $65.32 | $63.45 | $64.20 | $64.20 | 501,950 |
| 2021-08-06 | $64.92 | $66.15 | $64.71 | $65.03 | $65.03 | 311,952 |
| 2021-08-05 | $62.69 | $64.06 | $62.69 | $63.79 | $63.79 | 278,561 |
| 2021-08-04 | $61.74 | $63.12 | $61.43 | $62.55 | $62.55 | 249,659 |
| 2021-08-03 | $62.16 | $62.96 | $60.76 | $62.82 | $62.82 | 388,379 |
| 2021-08-02 | $63.71 | $64.96 | $61.76 | $62.00 | $62.00 | 319,204 |
| 2021-07-30 | $64.29 | $65.32 | $62.88 | $62.98 | $62.98 | 441,158 |
| 2021-07-29 | $66.58 | $66.58 | $64.01 | $64.84 | $64.84 | 322,993 |
| 2021-07-28 | $63.03 | $64.53 | $62.17 | $64.14 | $64.14 | 348,760 |
| 2021-07-27 | $63.01 | $63.43 | $62.15 | $62.94 | $62.94 | 399,520 |
| 2021-07-26 | $62.66 | $63.80 | $62.03 | $62.80 | $62.80 | 316,629 |
| 2021-07-23 | $62.16 | $63.25 | $61.42 | $62.61 | $62.61 | 355,540 |
| 2021-07-22 | $64.38 | $64.57 | $61.40 | $61.63 | $61.63 | 799,710 |
| 2021-07-21 | $61.50 | $62.54 | $61.19 | $62.41 | $62.41 | 539,169 |
| 2021-07-20 | $59.42 | $62.38 | $59.42 | $60.39 | $60.39 | 531,996 |
| 2021-07-19 | $60.12 | $60.99 | $58.82 | $59.22 | $59.22 | 437,375 |
| 2021-07-16 | $64.58 | $64.58 | $61.80 | $61.92 | $61.92 | 330,085 |
| 2021-07-15 | $61.87 | $64.20 | $61.87 | $64.12 | $64.12 | 386,749 |
| 2021-07-14 | $63.37 | $64.46 | $61.75 | $62.58 | $62.58 | 303,475 |
| 2021-07-13 | $64.88 | $65.23 | $63.17 | $63.19 | $63.19 | 302,052 |
| 2021-07-12 | $64.08 | $65.44 | $63.58 | $65.30 | $65.30 | 409,215 |
| 2021-07-09 | $64.20 | $65.53 | $63.80 | $65.40 | $65.40 | 396,411 |
| 2021-07-08 | $61.76 | $63.52 | $61.11 | $62.60 | $62.60 | 591,903 |
| 2021-07-07 | $61.62 | $63.05 | $61.22 | $62.12 | $62.12 | 409,612 |
| 2021-07-06 | $63.54 | $63.69 | $61.72 | $62.35 | $62.35 | 408,880 |
| 2021-07-02 | $64.52 | $64.53 | $63.55 | $64.19 | $64.19 | 226,739 |
| 2021-07-01 | $64.09 | $65.14 | $63.94 | $64.62 | $64.62 | 285,468 |
| 2021-06-30 | $62.73 | $63.94 | $62.73 | $63.49 | $63.49 | 658,658 |
| 2021-06-29 | $64.14 | $64.93 | $62.65 | $63.08 | $63.08 | 375,860 |
| 2021-06-28 | $65.00 | $65.31 | $63.27 | $63.68 | $63.68 | 904,591 |
| 2021-06-25 | $66.28 | $67.02 | $65.10 | $65.85 | $65.85 | 1,905,455 |
| 2021-06-24 | $65.46 | $65.78 | $64.27 | $65.59 | $65.59 | 315,220 |
| 2021-06-23 | $65.54 | $65.72 | $64.91 | $65.13 | $65.13 | 270,320 |
| 2021-06-22 | $65.09 | $66.04 | $64.19 | $65.50 | $65.50 | 398,475 |
| 2021-06-21 | $63.04 | $65.60 | $63.04 | $65.42 | $65.42 | 557,865 |
| 2021-06-18 | $64.24 | $65.11 | $62.31 | $62.35 | $62.35 | 1,787,448 |
| 2021-06-17 | $69.72 | $70.22 | $65.07 | $65.46 | $65.46 | 685,749 |
| 2021-06-16 | $66.90 | $69.50 | $65.92 | $69.24 | $69.24 | 519,131 |
| 2021-06-15 | $65.93 | $67.73 | $65.55 | $67.21 | $67.21 | 371,401 |
| 2021-06-14 | $68.54 | $68.95 | $65.74 | $66.01 | $66.01 | 439,105 |
| 2021-06-11 | $68.83 | $68.83 | $67.22 | $68.11 | $68.11 | 288,347 |
| 2021-06-10 | $69.87 | $69.93 | $67.07 | $67.13 | $67.13 | 308,272 |
| 2021-06-09 | $70.10 | $70.10 | $68.65 | $68.79 | $68.79 | 221,773 |
| 2021-06-08 | $69.55 | $70.94 | $69.11 | $70.59 | $70.59 | 331,028 |
| 2021-06-07 | $70.08 | $70.82 | $69.34 | $70.46 | $70.46 | 460,567 |
| 2021-06-04 | $69.42 | $69.83 | $68.09 | $69.61 | $69.61 | 231,472 |
| 2021-06-03 | $69.27 | $70.11 | $68.71 | $69.22 | $69.22 | 287,844 |
| 2021-06-02 | $70.04 | $70.15 | $68.95 | $69.19 | $69.19 | 291,217 |
| 2021-06-01 | $69.19 | $70.21 | $69.19 | $69.53 | $69.53 | 552,039 |
| 2021-05-28 | $69.41 | $69.57 | $67.97 | $68.88 | $68.88 | 213,385 |
| 2021-05-27 | $69.28 | $69.77 | $68.80 | $69.39 | $69.39 | 552,393 |
| 2021-05-26 | $65.88 | $68.25 | $65.73 | $68.07 | $68.07 | 527,851 |
| 2021-05-25 | $68.88 | $70.18 | $65.85 | $66.06 | $66.06 | 488,123 |
| 2021-05-24 | $68.93 | $69.32 | $67.98 | $68.96 | $68.96 | 258,106 |
| 2021-05-21 | $69.03 | $69.66 | $68.24 | $68.87 | $68.87 | 532,409 |
| 2021-05-20 | $68.17 | $68.45 | $66.95 | $68.33 | $68.33 | 379,710 |
| 2021-05-19 | $68.14 | $68.58 | $66.38 | $68.45 | $68.45 | 497,286 |
| 2021-05-18 | $69.96 | $70.48 | $68.86 | $68.94 | $68.94 | 576,175 |
| 2021-05-17 | $68.65 | $69.87 | $68.16 | $69.83 | $69.83 | 340,100 |
| 2021-05-14 | $68.61 | $69.29 | $68.02 | $69.13 | $69.13 | 485,099 |
| 2021-05-13 | $66.21 | $68.88 | $66.21 | $68.40 | $68.40 | 736,840 |
| 2021-05-12 | $70.35 | $70.45 | $66.27 | $66.60 | $66.60 | 647,004 |
| 2021-05-11 | $69.68 | $70.97 | $68.83 | $69.48 | $69.48 | 694,110 |
| 2021-05-10 | $70.49 | $71.68 | $69.09 | $69.14 | $69.14 | 780,661 |
| 2021-05-07 | $68.48 | $70.47 | $67.95 | $70.23 | $70.23 | 750,796 |
| 2021-05-06 | $70.78 | $70.97 | $68.07 | $69.84 | $69.84 | 581,757 |
| 2021-05-05 | $69.90 | $70.83 | $68.93 | $70.27 | $70.27 | 702,719 |
| 2021-05-04 | $68.20 | $70.47 | $68.20 | $69.88 | $69.88 | 608,853 |
| 2021-05-03 | $69.16 | $70.03 | $67.85 | $68.85 | $68.85 | 574,483 |
| 2021-04-30 | $68.72 | $70.24 | $68.29 | $68.63 | $68.63 | 1,282,257 |
| 2021-04-29 | $68.80 | $70.35 | $68.47 | $68.68 | $68.68 | 1,107,708 |
| 2021-04-28 | $67.39 | $68.97 | $67.03 | $68.08 | $68.08 | 696,707 |
| 2021-04-27 | $67.01 | $67.38 | $66.06 | $66.90 | $66.90 | 425,685 |
| 2021-04-26 | $66.65 | $67.85 | $66.37 | $66.66 | $66.66 | 794,646 |
| 2021-04-23 | $63.69 | $66.57 | $63.54 | $65.89 | $65.89 | 1,071,736 |
| 2021-04-22 | $62.01 | $66.04 | $62.01 | $63.37 | $63.37 | 1,908,554 |
| 2021-04-21 | $63.64 | $66.68 | $63.48 | $66.05 | $66.05 | 1,530,969 |
| 2021-04-20 | $65.00 | $65.13 | $63.07 | $64.08 | $64.08 | 1,670,882 |
| 2021-04-19 | $65.84 | $66.79 | $64.64 | $65.66 | $65.66 | 929,662 |
| 2021-04-16 | $65.88 | $66.41 | $64.60 | $65.64 | $65.64 | 1,028,647 |
| 2021-04-15 | $65.80 | $66.11 | $63.71 | $65.18 | $65.18 | 1,022,188 |
| 2021-04-14 | $64.94 | $67.05 | $64.94 | $65.60 | $65.60 | 1,257,586 |
| 2021-04-13 | $65.56 | $66.47 | $64.45 | $65.05 | $65.05 | 976,641 |
| 2021-04-12 | $66.87 | $67.82 | $66.22 | $66.30 | $66.30 | 1,108,503 |
| 2021-04-09 | $67.00 | $67.33 | $65.16 | $66.45 | $66.45 | 1,541,342 |
| 2021-04-08 | $65.92 | $66.74 | $64.83 | $66.26 | $66.26 | 2,108,860 |
| 2021-04-07 | $69.90 | $69.90 | $66.35 | $66.41 | $66.41 | 1,625,853 |
| 2021-04-06 | $67.29 | $69.18 | $67.29 | $67.74 | $67.74 | 1,553,269 |
| 2021-04-05 | $71.99 | $72.25 | $69.30 | $69.50 | $69.50 | 1,198,129 |
| 2021-04-01 | $70.37 | $72.56 | $70.04 | $70.20 | $70.20 | 1,352,254 |
| 2021-03-31 | $72.00 | $73.61 | $70.70 | $70.92 | $70.92 | 4,231,072 |
| 2021-03-30 | $70.76 | $73.77 | $70.36 | $71.54 | $71.54 | 3,493,168 |
| 2021-03-29 | $76.43 | $76.60 | $63.21 | $69.00 | $69.00 | 9,274,754 |
| 2021-03-26 | $84.27 | $85.02 | $72.02 | $77.50 | $77.50 | 4,623,367 |
| 2021-03-25 | $78.25 | $83.03 | $76.87 | $82.63 | $82.63 | 494,109 |
| 2021-03-24 | $82.45 | $84.43 | $78.93 | $79.30 | $79.30 | 500,962 |
| 2021-03-23 | $83.26 | $86.36 | $79.28 | $80.60 | $80.60 | 1,156,289 |
| 2021-03-22 | $87.26 | $87.26 | $84.11 | $84.68 | $84.68 | 1,253,312 |
| 2021-03-19 | $87.13 | $90.52 | $85.13 | $88.49 | $88.49 | 1,487,888 |
| 2021-03-18 | $90.56 | $93.26 | $87.88 | $88.58 | $88.58 | 433,438 |
| 2021-03-17 | $87.79 | $89.39 | $86.80 | $89.29 | $89.29 | 248,610 |
| 2021-03-16 | $87.34 | $87.50 | $85.72 | $86.74 | $86.74 | 486,847 |
| 2021-03-15 | $90.36 | $90.36 | $86.57 | $88.29 | $88.29 | 349,700 |
| 2021-03-12 | $88.52 | $90.86 | $87.87 | $89.52 | $89.52 | 403,622 |
| 2021-03-11 | $85.79 | $88.91 | $85.79 | $87.22 | $87.22 | 640,401 |
| 2021-03-10 | $85.04 | $86.99 | $84.36 | $86.59 | $86.59 | 1,059,147 |
| 2021-03-09 | $84.21 | $85.47 | $81.11 | $84.71 | $84.71 | 569,571 |
| 2021-03-08 | $85.00 | $88.00 | $84.14 | $85.52 | $85.52 | 721,175 |
| 2021-03-05 | $83.05 | $84.62 | $79.86 | $84.14 | $84.14 | 352,395 |
| 2021-03-04 | $80.20 | $82.09 | $78.49 | $80.56 | $80.56 | 373,759 |
| 2021-03-03 | $79.30 | $81.73 | $79.14 | $80.40 | $80.40 | 398,408 |
| 2021-03-02 | $80.36 | $81.52 | $78.33 | $78.46 | $78.46 | 389,753 |
| 2021-03-01 | $77.76 | $81.91 | $77.76 | $81.17 | $81.17 | 382,392 |
| 2021-02-26 | $76.91 | $78.53 | $74.13 | $76.20 | $76.20 | 301,352 |
| 2021-02-25 | $80.88 | $80.88 | $77.00 | $77.61 | $77.61 | 567,740 |
| 2021-02-24 | $78.99 | $80.61 | $77.67 | $79.71 | $79.71 | 497,009 |
| 2021-02-23 | $77.64 | $78.51 | $75.15 | $78.20 | $78.20 | 1,066,756 |
| 2021-02-22 | $74.19 | $77.85 | $74.19 | $76.97 | $76.97 | 342,401 |
| 2021-02-19 | $71.00 | $75.09 | $71.00 | $74.96 | $74.96 | 343,577 |
| 2021-02-18 | $71.12 | $71.61 | $70.11 | $70.92 | $70.92 | 457,485 |
| 2021-02-17 | $71.65 | $72.14 | $70.37 | $70.88 | $70.88 | 313,938 |
| 2021-02-16 | $70.06 | $72.69 | $69.47 | $71.75 | $71.75 | 1,063,620 |
| 2021-02-12 | $68.37 | $69.90 | $67.33 | $69.80 | $69.80 | 208,844 |
| 2021-02-11 | $69.89 | $70.81 | $67.01 | $69.26 | $69.26 | 377,418 |
| 2021-02-10 | $69.88 | $70.41 | $68.83 | $69.34 | $69.34 | 581,297 |
| 2021-02-09 | $66.51 | $69.28 | $66.51 | $69.09 | $69.09 | 422,486 |
| 2021-02-08 | $67.31 | $67.94 | $66.44 | $67.76 | $67.76 | 548,455 |
| 2021-02-05 | $67.77 | $67.77 | $64.96 | $66.72 | $66.72 | 704,913 |
| 2021-02-04 | $65.91 | $67.71 | $65.25 | $67.03 | $67.03 | 749,611 |
| 2021-02-03 | $64.10 | $65.17 | $62.76 | $65.10 | $65.10 | 258,348 |
| 2021-02-02 | $62.74 | $64.86 | $62.19 | $64.57 | $64.57 | 352,735 |
| 2021-02-01 | $61.21 | $62.32 | $59.72 | $62.00 | $62.00 | 268,557 |
| 2021-01-29 | $62.49 | $63.14 | $60.21 | $60.22 | $60.22 | 253,876 |
| 2021-01-28 | $62.98 | $63.37 | $61.76 | $62.39 | $62.39 | 245,207 |
| 2021-01-27 | $61.39 | $63.26 | $59.88 | $61.51 | $61.51 | 545,423 |
| 2021-01-26 | $63.49 | $65.35 | $62.12 | $63.52 | $63.52 | 593,664 |
| 2021-01-25 | $65.18 | $65.74 | $62.82 | $65.51 | $65.51 | 440,248 |
| 2021-01-22 | $64.19 | $67.25 | $62.85 | $66.37 | $66.37 | 802,364 |
| 2021-01-21 | $68.98 | $69.84 | $65.66 | $66.60 | $66.60 | 513,562 |
| 2021-01-20 | $68.93 | $69.72 | $68.30 | $68.98 | $68.98 | 358,504 |
| 2021-01-19 | $68.70 | $70.18 | $67.82 | $69.24 | $69.24 | 295,258 |
| 2021-01-15 | $68.35 | $69.46 | $67.58 | $68.43 | $68.43 | 250,267 |
| 2021-01-14 | $68.82 | $70.61 | $68.24 | $69.87 | $69.87 | 364,394 |
| 2021-01-13 | $67.90 | $68.43 | $66.48 | $68.17 | $68.17 | 209,158 |
| 2021-01-12 | $66.73 | $68.15 | $66.30 | $67.81 | $67.81 | 428,187 |
| 2021-01-11 | $63.50 | $66.99 | $63.01 | $65.90 | $65.90 | 368,660 |
| 2021-01-08 | $66.77 | $66.77 | $63.46 | $64.56 | $64.56 | 503,866 |
| 2021-01-07 | $65.45 | $66.96 | $64.66 | $65.88 | $65.88 | 362,888 |
| 2021-01-06 | $61.60 | $65.81 | $61.60 | $64.60 | $64.60 | 366,762 |
| 2021-01-05 | $58.85 | $60.50 | $58.57 | $59.68 | $59.68 | 317,395 |
| 2021-01-04 | $59.78 | $60.23 | $57.47 | $58.68 | $58.68 | 474,872 |
| 2020-12-31 | $58.89 | $59.74 | $57.94 | $59.50 | $59.50 | 236,192 |
| 2020-12-30 | $58.53 | $59.37 | $58.18 | $58.64 | $58.64 | 163,685 |
| 2020-12-29 | $59.06 | $59.06 | $57.64 | $58.33 | $58.33 | 378,144 |
| 2020-12-28 | $58.95 | $59.86 | $58.83 | $59.06 | $59.06 | 150,590 |
| 2020-12-24 | $59.78 | $60.36 | $57.54 | $59.00 | $59.00 | 231,498 |
| 2020-12-23 | $58.19 | $59.65 | $58.19 | $59.24 | $59.24 | 283,321 |
| 2020-12-22 | $58.51 | $59.31 | $56.87 | $57.81 | $57.81 | 348,854 |
| 2020-12-21 | $58.50 | $59.79 | $57.72 | $58.35 | $58.35 | 301,535 |
| 2020-12-18 | $59.94 | $60.30 | $57.91 | $58.37 | $58.37 | 888,492 |
| 2020-12-17 | $60.14 | $60.34 | $57.69 | $59.79 | $59.79 | 302,916 |
| 2020-12-16 | $60.10 | $60.44 | $58.72 | $59.92 | $59.92 | 450,536 |
| 2020-12-15 | $58.47 | $59.90 | $57.16 | $59.73 | $59.73 | 265,518 |
| 2020-12-14 | $58.92 | $58.92 | $57.20 | $57.30 | $57.30 | 640,576 |
| 2020-12-11 | $56.72 | $58.37 | $56.72 | $57.92 | $57.92 | 410,654 |
| 2020-12-10 | $56.62 | $57.70 | $56.14 | $57.38 | $57.38 | 306,698 |
| 2020-12-09 | $57.87 | $58.98 | $56.53 | $56.77 | $56.77 | 219,983 |
| 2020-12-08 | $57.29 | $58.47 | $56.26 | $57.52 | $57.52 | 410,767 |
| 2020-12-07 | $57.22 | $57.94 | $55.40 | $57.64 | $57.64 | 383,287 |
| 2020-12-04 | $57.65 | $57.93 | $56.51 | $57.46 | $57.46 | 946,309 |
| 2020-12-03 | $56.56 | $57.17 | $55.60 | $56.60 | $56.60 | 504,306 |
| 2020-12-02 | $55.44 | $57.36 | $55.44 | $56.00 | $56.00 | 291,061 |
| 2020-12-01 | $57.65 | $57.65 | $55.30 | $55.99 | $55.99 | 806,691 |
| 2020-11-30 | $56.92 | $57.49 | $55.20 | $55.90 | $55.90 | 753,212 |
| 2020-11-27 | $57.53 | $57.81 | $55.32 | $57.34 | $57.34 | 291,939 |
| 2020-11-25 | $53.29 | $57.51 | $52.78 | $57.45 | $57.45 | 564,053 |
| 2020-11-24 | $57.35 | $57.85 | $55.19 | $57.03 | $57.03 | 730,257 |
| 2020-11-23 | $55.20 | $55.92 | $54.29 | $55.54 | $55.54 | 726,261 |
| 2020-11-20 | $52.54 | $54.34 | $52.06 | $54.20 | $54.20 | 369,182 |
| 2020-11-19 | $53.14 | $53.70 | $51.92 | $53.61 | $53.61 | 245,231 |
| 2020-11-18 | $54.94 | $55.85 | $53.33 | $53.39 | $53.39 | 385,407 |
| 2020-11-17 | $53.28 | $54.77 | $52.28 | $54.35 | $54.35 | 261,998 |
| 2020-11-16 | $54.05 | $55.26 | $52.79 | $54.71 | $54.71 | 399,508 |
| 2020-11-13 | $51.65 | $52.71 | $50.96 | $51.50 | $51.50 | 336,101 |
| 2020-11-12 | $50.43 | $52.53 | $48.88 | $50.26 | $50.26 | 666,189 |
| 2020-11-11 | $53.01 | $53.01 | $50.11 | $51.66 | $51.66 | 486,239 |
| 2020-11-10 | $52.11 | $54.41 | $51.18 | $52.64 | $52.64 | 657,709 |
| 2020-11-09 | $47.48 | $53.98 | $47.22 | $51.38 | $51.38 | 864,958 |
| 2020-11-06 | $45.10 | $45.42 | $43.31 | $44.02 | $44.02 | 363,082 |
| 2020-11-05 | $43.77 | $44.84 | $43.37 | $44.55 | $44.55 | 405,826 |
| 2020-11-04 | $44.24 | $45.05 | $42.71 | $43.97 | $43.97 | 1,326,300 |
| 2020-11-03 | $45.91 | $45.98 | $44.90 | $45.29 | $45.29 | 510,195 |
| 2020-11-02 | $45.64 | $45.65 | $44.18 | $45.01 | $45.01 | 555,259 |
| 2020-10-30 | $44.03 | $45.05 | $43.31 | $45.00 | $45.00 | 898,736 |
| 2020-10-29 | $43.59 | $44.78 | $42.68 | $44.05 | $44.05 | 927,679 |
| 2020-10-28 | $40.69 | $44.25 | $40.69 | $43.99 | $43.99 | 1,768,525 |
| 2020-10-27 | $42.75 | $42.80 | $41.23 | $41.93 | $41.93 | 537,215 |
| 2020-10-26 | $42.02 | $43.20 | $41.50 | $43.12 | $43.12 | 710,232 |
| 2020-10-23 | $41.61 | $42.79 | $41.47 | $42.78 | $42.78 | 578,914 |
| 2020-10-22 | $39.40 | $40.94 | $38.66 | $40.88 | $40.88 | 827,727 |
| 2020-10-21 | $37.26 | $38.84 | $37.15 | $38.52 | $38.52 | 464,851 |
| 2020-10-20 | $38.22 | $38.92 | $37.21 | $37.31 | $37.31 | 249,805 |
| 2020-10-19 | $38.39 | $38.86 | $37.24 | $37.55 | $37.55 | 295,032 |
| 2020-10-16 | $37.61 | $38.13 | $37.13 | $37.97 | $37.97 | 403,651 |
| 2020-10-15 | $35.77 | $38.11 | $35.53 | $37.99 | $37.99 | 193,115 |
| 2020-10-14 | $36.47 | $36.88 | $35.71 | $36.40 | $36.40 | 640,926 |
| 2020-10-13 | $37.32 | $37.49 | $35.28 | $36.50 | $36.50 | 396,170 |
| 2020-10-12 | $36.58 | $37.76 | $35.74 | $37.64 | $37.64 | 243,938 |
| 2020-10-09 | $38.38 | $38.71 | $36.45 | $36.52 | $36.52 | 283,442 |
| 2020-10-08 | $36.03 | $37.82 | $35.93 | $37.75 | $37.75 | 251,856 |
| 2020-10-07 | $36.13 | $38.01 | $36.13 | $36.98 | $36.98 | 458,528 |
| 2020-10-06 | $36.03 | $37.71 | $35.34 | $35.50 | $35.50 | 410,154 |
| 2020-10-05 | $33.71 | $35.74 | $33.70 | $35.58 | $35.58 | 387,645 |
| 2020-10-02 | $30.78 | $33.37 | $30.76 | $33.15 | $33.15 | 282,447 |
| 2020-10-01 | $31.08 | $31.78 | $30.99 | $31.68 | $31.68 | 254,451 |
| 2020-09-30 | $31.02 | $31.92 | $30.68 | $31.13 | $31.13 | 262,926 |
| 2020-09-29 | $30.74 | $30.88 | $29.87 | $30.61 | $30.61 | 212,841 |
| 2020-09-28 | $30.34 | $30.84 | $29.89 | $30.78 | $30.78 | 506,395 |
| 2020-09-25 | $30.33 | $30.78 | $29.54 | $29.81 | $29.81 | 508,818 |
| 2020-09-24 | $30.30 | $30.57 | $29.54 | $30.07 | $30.07 | 448,296 |
| 2020-09-23 | $31.58 | $32.04 | $29.45 | $30.27 | $30.27 | 575,869 |
| 2020-09-22 | $31.51 | $32.19 | $30.40 | $31.04 | $31.04 | 567,004 |
| 2020-09-21 | $30.83 | $31.53 | $30.18 | $31.49 | $31.49 | 712,208 |
| 2020-09-18 | $32.32 | $32.34 | $31.43 | $31.80 | $31.80 | 1,015,386 |
| 2020-09-17 | $31.87 | $32.36 | $31.18 | $32.01 | $32.01 | 384,639 |
| 2020-09-16 | $32.14 | $33.15 | $31.75 | $32.50 | $32.50 | 386,385 |
| 2020-09-15 | $32.66 | $32.66 | $31.73 | $32.10 | $32.10 | 331,408 |
| 2020-09-14 | $31.90 | $33.08 | $31.59 | $32.60 | $32.60 | 346,097 |
| 2020-09-11 | $31.61 | $32.26 | $30.92 | $31.65 | $31.65 | 530,775 |
| 2020-09-10 | $31.31 | $31.53 | $30.42 | $31.48 | $31.48 | 513,598 |
| 2020-09-09 | $31.71 | $31.90 | $29.82 | $31.03 | $31.03 | 362,430 |
| 2020-09-08 | $32.05 | $32.12 | $30.66 | $31.49 | $31.49 | 507,672 |
| 2020-09-04 | $33.13 | $33.88 | $32.31 | $32.83 | $32.83 | 253,106 |
| 2020-09-03 | $32.67 | $33.90 | $31.86 | $32.07 | $32.07 | 358,570 |
| 2020-09-02 | $32.07 | $32.58 | $31.89 | $32.37 | $32.37 | 183,009 |
| 2020-09-01 | $32.01 | $33.05 | $31.85 | $32.18 | $32.18 | 148,538 |
| 2020-08-31 | $33.14 | $33.14 | $32.22 | $32.39 | $32.39 | 403,203 |
| 2020-08-28 | $34.16 | $34.16 | $33.13 | $33.35 | $33.35 | 191,118 |
| 2020-08-27 | $33.37 | $34.41 | $33.15 | $33.61 | $33.61 | 199,410 |
| 2020-08-26 | $34.14 | $34.36 | $33.15 | $33.35 | $33.35 | 208,031 |
| 2020-08-25 | $34.34 | $34.59 | $33.68 | $34.33 | $34.33 | 335,998 |
| 2020-08-24 | $32.12 | $34.21 | $31.67 | $33.85 | $33.85 | 355,863 |
| 2020-08-21 | $31.53 | $32.08 | $31.11 | $31.82 | $31.82 | 296,412 |
| 2020-08-20 | $31.78 | $32.45 | $31.65 | $31.76 | $31.76 | 383,852 |
| 2020-08-19 | $32.71 | $33.45 | $32.29 | $32.55 | $32.55 | 482,607 |
| 2020-08-18 | $34.22 | $34.22 | $32.48 | $32.59 | $32.59 | 699,780 |
| 2020-08-17 | $35.24 | $35.24 | $33.80 | $34.53 | $34.53 | 465,497 |
| 2020-08-14 | $34.86 | $35.83 | $34.54 | $35.27 | $35.27 | 294,033 |
| 2020-08-13 | $35.84 | $36.08 | $34.87 | $35.32 | $35.32 | 380,849 |
| 2020-08-12 | $37.56 | $37.56 | $35.34 | $36.13 | $36.13 | 201,428 |
| 2020-08-11 | $38.29 | $39.07 | $36.21 | $36.43 | $36.43 | 456,653 |
| 2020-08-10 | $35.99 | $37.63 | $35.95 | $37.11 | $37.11 | 436,732 |
| 2020-08-07 | $33.02 | $35.78 | $32.42 | $35.71 | $35.71 | 370,630 |
| 2020-08-06 | $33.70 | $34.16 | $33.05 | $33.33 | $33.33 | 260,595 |
| 2020-08-05 | $33.79 | $33.96 | $32.88 | $33.81 | $33.81 | 793,409 |
| 2020-08-04 | $33.13 | $33.40 | $32.54 | $33.11 | $33.11 | 249,146 |
| 2020-08-03 | $33.64 | $33.89 | $32.65 | $32.96 | $32.96 | 450,562 |
| 2020-07-31 | $33.70 | $33.70 | $32.18 | $33.22 | $33.22 | 460,924 |
| 2020-07-30 | $32.98 | $33.97 | $32.25 | $33.91 | $33.91 | 584,002 |
| 2020-07-29 | $31.82 | $33.79 | $31.39 | $33.66 | $33.66 | 488,687 |
| 2020-07-28 | $31.01 | $32.08 | $30.64 | $31.68 | $31.68 | 350,553 |
| 2020-07-27 | $30.85 | $31.43 | $30.34 | $31.13 | $31.13 | 413,016 |
| 2020-07-24 | $30.64 | $31.56 | $30.64 | $31.31 | $31.31 | 515,629 |
| 2020-07-23 | $28.01 | $31.01 | $28.00 | $30.76 | $30.76 | 818,899 |
| 2020-07-22 | $27.78 | $28.12 | $26.80 | $28.07 | $28.07 | 702,067 |
| 2020-07-21 | $26.36 | $28.66 | $26.36 | $28.18 | $28.18 | 541,482 |
| 2020-07-20 | $26.49 | $27.06 | $25.85 | $26.02 | $26.02 | 435,157 |
| 2020-07-17 | $28.04 | $28.50 | $27.08 | $27.16 | $27.16 | 490,892 |
| 2020-07-16 | $28.72 | $29.61 | $27.83 | $28.15 | $28.15 | 471,905 |
| 2020-07-15 | $27.92 | $29.54 | $27.83 | $29.24 | $29.24 | 474,761 |
| 2020-07-14 | $27.57 | $27.57 | $25.80 | $26.84 | $26.84 | 547,182 |
| 2020-07-13 | $28.33 | $28.60 | $26.82 | $27.69 | $27.69 | 475,337 |
| 2020-07-10 | $26.27 | $27.91 | $26.27 | $27.75 | $27.75 | 425,878 |
| 2020-07-09 | $27.44 | $27.91 | $25.37 | $26.16 | $26.16 | 783,659 |
| 2020-07-08 | $27.65 | $28.28 | $26.80 | $27.70 | $27.70 | 548,298 |
| 2020-07-07 | $28.87 | $28.90 | $27.49 | $27.68 | $27.68 | 409,418 |
| 2020-07-06 | $29.90 | $30.96 | $28.82 | $29.46 | $29.46 | 1,018,100 |
| 2020-07-02 | $30.60 | $31.19 | $28.37 | $28.68 | $28.68 | 823,299 |
| 2020-07-01 | $30.73 | $30.86 | $28.64 | $29.56 | $29.56 | 636,099 |
| 2020-06-30 | $28.92 | $31.06 | $28.74 | $30.87 | $30.87 | 526,241 |
| 2020-06-29 | $29.22 | $31.20 | $28.38 | $29.00 | $29.00 | 885,669 |
| 2020-06-26 | $30.53 | $30.81 | $28.10 | $28.61 | $28.61 | 6,043,288 |
| 2020-06-25 | $29.94 | $31.57 | $29.80 | $31.43 | $31.43 | 1,554,411 |
| 2020-06-24 | $31.73 | $31.73 | $29.91 | $30.18 | $30.18 | 825,816 |
| 2020-06-23 | $34.07 | $34.69 | $32.16 | $32.28 | $32.28 | 634,587 |
| 2020-06-22 | $33.75 | $34.35 | $32.84 | $33.45 | $33.45 | 1,542,340 |
| 2020-06-19 | $34.02 | $34.34 | $32.31 | $34.11 | $34.11 | 844,134 |
| 2020-06-18 | $32.36 | $34.44 | $32.36 | $33.29 | $33.29 | 825,808 |
| 2020-06-17 | $35.17 | $35.59 | $32.43 | $32.55 | $32.55 | 415,091 |
| 2020-06-16 | $34.25 | $35.88 | $33.68 | $34.95 | $34.95 | 1,075,127 |
| 2020-06-15 | $30.80 | $33.30 | $30.49 | $32.42 | $32.42 | 648,674 |
| 2020-06-12 | $33.19 | $34.15 | $31.41 | $32.54 | $32.54 | 531,701 |
| 2020-06-11 | $30.38 | $32.35 | $29.82 | $31.15 | $31.15 | 772,053 |
| 2020-06-10 | $37.03 | $37.03 | $33.47 | $33.59 | $33.59 | 1,068,800 |
| 2020-06-09 | $36.00 | $37.99 | $35.53 | $37.42 | $37.42 | 1,133,884 |
| 2020-06-08 | $37.75 | $37.93 | $36.55 | $37.56 | $37.56 | 1,023,832 |
| 2020-06-05 | $35.45 | $36.32 | $33.93 | $35.90 | $35.90 | 1,649,319 |
| 2020-06-04 | $30.15 | $32.28 | $29.54 | $31.34 | $31.34 | 812,174 |
| 2020-06-03 | $29.40 | $31.27 | $29.40 | $30.04 | $30.04 | 1,595,022 |
| 2020-06-02 | $29.00 | $29.54 | $28.16 | $28.68 | $28.68 | 902,229 |
| 2020-06-01 | $27.10 | $28.98 | $26.78 | $28.33 | $28.33 | 1,042,383 |
| 2020-05-29 | $27.54 | $28.13 | $26.43 | $26.76 | $26.76 | 1,877,140 |
| 2020-05-28 | $29.80 | $29.80 | $27.59 | $27.92 | $27.92 | 1,120,580 |
| 2020-05-27 | $28.46 | $29.78 | $27.37 | $29.72 | $29.72 | 2,710,957 |
| 2020-05-26 | $24.79 | $27.96 | $24.79 | $27.50 | $27.50 | 4,305,631 |
| 2020-05-22 | $28.61 | $29.16 | $27.72 | $28.52 | $28.52 | 392,144 |
| 2020-05-21 | $29.11 | $29.73 | $28.52 | $28.65 | $28.65 | 369,571 |
| 2020-05-20 | $29.05 | $30.04 | $28.62 | $29.15 | $29.15 | 787,149 |
| 2020-05-19 | $27.71 | $29.80 | $26.72 | $28.25 | $28.25 | 596,075 |
| 2020-05-18 | $25.59 | $28.21 | $25.59 | $27.93 | $27.93 | 326,034 |
| 2020-05-15 | $24.09 | $24.94 | $24.00 | $24.12 | $24.12 | 205,897 |
| 2020-05-14 | $22.47 | $24.89 | $22.01 | $24.56 | $24.56 | 442,055 |
| 2020-05-13 | $24.37 | $24.43 | $22.23 | $23.31 | $23.31 | 500,965 |
| 2020-05-12 | $26.14 | $26.52 | $24.54 | $24.75 | $24.75 | 462,606 |
| 2020-05-11 | $27.00 | $27.17 | $25.72 | $25.97 | $25.97 | 389,983 |
| 2020-05-08 | $26.51 | $27.89 | $26.07 | $27.82 | $27.82 | 565,154 |
| 2020-05-07 | $25.29 | $26.92 | $25.18 | $25.66 | $25.66 | 989,890 |
| 2020-05-06 | $26.78 | $26.78 | $24.60 | $25.00 | $25.00 | 376,978 |
| 2020-05-05 | $27.67 | $28.58 | $26.04 | $26.48 | $26.48 | 381,265 |
| 2020-05-04 | $26.84 | $28.01 | $26.40 | $27.05 | $27.05 | 686,884 |
| 2020-05-01 | $26.61 | $27.75 | $25.01 | $27.65 | $27.65 | 1,527,500 |
| 2020-04-30 | $28.29 | $28.54 | $26.87 | $27.78 | $27.78 | 763,694 |
| 2020-04-29 | $27.30 | $29.71 | $27.10 | $28.97 | $28.97 | 1,121,014 |
| 2020-04-28 | $27.96 | $29.62 | $25.82 | $26.11 | $26.11 | 1,598,980 |
| 2020-04-27 | $27.23 | $27.60 | $25.44 | $27.05 | $27.05 | 769,473 |
| 2020-04-24 | $23.35 | $26.50 | $22.98 | $26.06 | $26.06 | 847,048 |
| 2020-04-23 | $22.22 | $23.76 | $21.88 | $23.21 | $23.21 | 889,871 |
| 2020-04-22 | $22.74 | $23.00 | $21.20 | $22.01 | $22.01 | 1,104,203 |
| 2020-04-21 | $21.45 | $23.05 | $20.75 | $21.88 | $21.88 | 2,780,735 |
| 2020-04-20 | $23.08 | $23.53 | $22.12 | $22.47 | $22.47 | 1,419,895 |
| 2020-04-17 | $23.53 | $24.49 | $23.35 | $24.07 | $24.07 | 765,932 |
| 2020-04-16 | $24.11 | $24.11 | $21.89 | $22.30 | $22.30 | 994,321 |
| 2020-04-15 | $24.26 | $24.57 | $23.25 | $24.15 | $24.15 | 704,542 |
| 2020-04-14 | $27.98 | $29.18 | $25.58 | $25.81 | $25.81 | 704,679 |
| 2020-04-13 | $29.43 | $29.43 | $26.55 | $27.34 | $27.34 | 583,124 |
| 2020-04-09 | $26.92 | $29.77 | $26.62 | $29.27 | $29.27 | 765,826 |
| 2020-04-08 | $25.17 | $26.18 | $24.06 | $25.90 | $25.90 | 717,237 |
| 2020-04-07 | $24.67 | $26.60 | $24.40 | $24.66 | $24.66 | 590,717 |
| 2020-04-06 | $22.98 | $24.14 | $21.91 | $23.34 | $23.34 | 911,730 |
| 2020-04-03 | $22.23 | $22.60 | $21.39 | $22.23 | $22.23 | 1,395,633 |
| 2020-04-02 | $20.37 | $22.62 | $19.97 | $22.12 | $22.12 | 971,886 |
| 2020-04-01 | $21.05 | $21.42 | $19.94 | $20.45 | $20.45 | 623,678 |
| 2020-03-31 | $21.20 | $22.23 | $20.86 | $22.17 | $22.17 | 705,780 |
| 2020-03-30 | $22.62 | $23.20 | $20.74 | $21.26 | $21.26 | 1,041,195 |
| 2020-03-27 | $22.61 | $22.95 | $21.22 | $22.73 | $22.73 | 820,364 |
| 2020-03-26 | $23.17 | $25.85 | $22.34 | $23.81 | $23.81 | 924,987 |
| 2020-03-25 | $22.83 | $24.17 | $21.42 | $22.84 | $22.84 | 1,484,314 |
| 2020-03-24 | $20.35 | $22.81 | $19.63 | $22.27 | $22.27 | 740,425 |
| 2020-03-23 | $22.38 | $22.38 | $19.10 | $19.29 | $19.29 | 1,426,462 |
| 2020-03-20 | $25.00 | $25.46 | $21.96 | $22.36 | $22.36 | 1,049,005 |
| 2020-03-19 | $21.79 | $26.55 | $20.05 | $25.01 | $25.01 | 1,142,351 |
| 2020-03-18 | $26.43 | $26.79 | $19.38 | $22.36 | $22.36 | 1,289,946 |
| 2020-03-17 | $27.57 | $30.58 | $25.94 | $28.32 | $28.32 | 910,017 |
| 2020-03-16 | $26.96 | $29.76 | $26.96 | $27.22 | $27.22 | 1,089,474 |
| 2020-03-13 | $32.12 | $33.55 | $29.63 | $33.44 | $33.44 | 754,472 |
| 2020-03-12 | $29.24 | $31.43 | $27.09 | $30.01 | $30.01 | 1,308,161 |
| 2020-03-11 | $32.89 | $33.82 | $31.50 | $32.03 | $32.03 | 1,188,422 |
| 2020-03-10 | $33.16 | $35.01 | $32.75 | $34.04 | $34.04 | 1,178,928 |
| 2020-03-09 | $35.69 | $37.19 | $31.11 | $31.90 | $31.90 | 1,913,990 |
| 2020-03-06 | $42.09 | $44.00 | $41.55 | $42.18 | $42.18 | 661,757 |
| 2020-03-05 | $46.17 | $46.19 | $43.97 | $44.47 | $44.47 | 414,690 |
| 2020-03-04 | $47.46 | $48.15 | $45.89 | $47.71 | $47.71 | 469,530 |
| 2020-03-03 | $48.61 | $49.73 | $45.91 | $46.65 | $46.65 | 459,787 |
| 2020-03-02 | $46.97 | $48.78 | $46.21 | $48.75 | $48.75 | 466,668 |
| 2020-02-28 | $47.88 | $48.94 | $46.32 | $47.08 | $47.08 | 692,589 |
| 2020-02-27 | $50.86 | $52.13 | $49.60 | $49.68 | $49.68 | 666,076 |
| 2020-02-26 | $53.64 | $53.72 | $52.07 | $52.09 | $52.09 | 236,459 |
| 2020-02-25 | $54.92 | $54.92 | $52.92 | $53.12 | $53.12 | 264,158 |
| 2020-02-24 | $54.30 | $55.08 | $53.85 | $54.80 | $54.80 | 252,850 |
| 2020-02-21 | $57.70 | $57.95 | $56.06 | $56.25 | $56.25 | 457,465 |
| 2020-02-20 | $57.18 | $58.18 | $57.00 | $58.16 | $58.16 | 220,128 |
| 2020-02-19 | $56.48 | $57.20 | $56.48 | $56.80 | $56.80 | 259,859 |
| 2020-02-18 | $56.80 | $56.94 | $55.84 | $56.43 | $56.43 | 591,495 |
| 2020-02-14 | $56.69 | $57.19 | $56.61 | $56.97 | $56.97 | 492,115 |
| 2020-02-13 | $56.21 | $56.80 | $56.06 | $56.75 | $56.75 | 529,832 |
| 2020-02-12 | $56.80 | $56.95 | $56.08 | $56.47 | $56.47 | 369,383 |
| 2020-02-11 | $56.12 | $56.79 | $55.56 | $56.24 | $56.24 | 275,496 |
| 2020-02-10 | $56.23 | $56.28 | $55.76 | $55.90 | $55.90 | 178,038 |
| 2020-02-07 | $56.76 | $57.14 | $56.09 | $56.45 | $56.45 | 159,166 |
| 2020-02-06 | $58.29 | $58.44 | $57.26 | $57.33 | $57.33 | 180,872 |
| 2020-02-05 | $56.30 | $58.05 | $56.11 | $57.92 | $57.92 | 314,644 |
| 2020-02-04 | $55.43 | $56.00 | $55.22 | $55.50 | $55.50 | 296,102 |
| 2020-02-03 | $55.35 | $55.62 | $54.56 | $54.69 | $54.69 | 413,943 |
| 2020-01-31 | $55.07 | $55.07 | $54.17 | $54.96 | $54.96 | 624,032 |
| 2020-01-30 | $53.39 | $55.42 | $53.39 | $55.42 | $55.42 | 261,303 |
| 2020-01-29 | $54.41 | $55.28 | $53.96 | $54.04 | $54.04 | 202,479 |
| 2020-01-28 | $53.48 | $55.14 | $53.19 | $54.44 | $54.44 | 516,088 |
| 2020-01-27 | $52.13 | $53.19 | $51.94 | $52.95 | $52.95 | 507,583 |
| 2020-01-24 | $53.71 | $53.71 | $52.15 | $53.15 | $53.15 | 539,485 |
| 2020-01-23 | $52.40 | $53.90 | $51.31 | $53.72 | $53.72 | 1,123,432 |
| 2020-01-22 | $53.83 | $53.89 | $53.16 | $53.38 | $53.38 | 448,165 |
| 2020-01-21 | $54.22 | $54.42 | $53.80 | $53.83 | $53.83 | 497,165 |
| 2020-01-17 | $54.93 | $55.32 | $54.44 | $54.48 | $54.48 | 748,412 |
| 2020-01-16 | $54.89 | $55.52 | $54.37 | $54.76 | $54.76 | 657,430 |
| 2020-01-15 | $55.41 | $55.42 | $54.23 | $54.35 | $54.35 | 762,662 |
| 2020-01-14 | $56.89 | $56.89 | $55.66 | $55.85 | $55.85 | 1,504,128 |
| 2020-01-13 | $56.65 | $56.87 | $55.86 | $56.87 | $56.87 | 274,639 |
| 2020-01-10 | $57.38 | $57.41 | $56.53 | $56.57 | $56.57 | 369,885 |
| 2020-01-09 | $57.18 | $57.55 | $56.78 | $57.30 | $57.30 | 480,264 |
| 2020-01-08 | $55.41 | $56.88 | $55.41 | $56.84 | $56.84 | 583,937 |
| 2020-01-07 | $55.46 | $55.99 | $54.90 | $55.58 | $55.58 | 467,639 |
| 2020-01-06 | $55.15 | $55.87 | $54.46 | $55.58 | $55.58 | 927,976 |
| 2020-01-03 | $55.41 | $55.90 | $54.86 | $55.66 | $55.66 | 1,306,013 |
| 2020-01-02 | $57.16 | $57.16 | $55.71 | $56.20 | $56.20 | 704,422 |
| 2019-12-31 | $56.53 | $57.07 | $56.37 | $56.77 | $56.77 | 399,820 |
| 2019-12-30 | $57.47 | $57.97 | $56.47 | $56.63 | $56.63 | 283,885 |
| 2019-12-27 | $57.73 | $57.96 | $56.85 | $57.01 | $57.01 | 231,433 |
| 2019-12-26 | $57.98 | $58.12 | $57.47 | $57.64 | $57.64 | 239,979 |
| 2019-12-24 | $57.83 | $58.30 | $57.60 | $57.97 | $57.97 | 156,943 |
| 2019-12-23 | $59.37 | $59.44 | $57.85 | $57.89 | $57.89 | 874,275 |
| 2019-12-20 | $60.24 | $60.56 | $59.25 | $59.25 | $59.25 | 767,701 |
| 2019-12-19 | $60.05 | $60.68 | $59.85 | $59.99 | $59.99 | 702,851 |
| 2019-12-18 | $60.80 | $60.90 | $59.86 | $60.30 | $60.30 | 824,452 |
| 2019-12-17 | $60.41 | $61.06 | $59.92 | $60.81 | $60.81 | 646,389 |
| 2019-12-16 | $61.55 | $61.96 | $60.30 | $60.40 | $60.40 | 494,043 |
| 2019-12-13 | $61.96 | $62.39 | $60.51 | $60.73 | $60.73 | 463,888 |
| 2019-12-12 | $61.19 | $62.65 | $60.61 | $62.15 | $62.15 | 800,694 |
| 2019-12-11 | $62.69 | $62.69 | $60.64 | $60.73 | $60.73 | 596,026 |
| 2019-12-10 | $62.95 | $63.45 | $61.61 | $61.86 | $61.86 | 1,484,739 |
| 2019-12-09 | $60.50 | $64.88 | $60.49 | $63.49 | $63.49 | 2,711,229 |
| 2019-12-06 | $58.10 | $59.80 | $57.64 | $57.89 | $57.89 | 375,493 |
| 2019-12-05 | $57.50 | $57.93 | $57.00 | $57.13 | $57.13 | 440,029 |
| 2019-12-04 | $56.87 | $57.97 | $56.73 | $57.41 | $57.41 | 279,356 |
| 2019-12-03 | $56.62 | $56.66 | $55.66 | $56.48 | $56.48 | 260,304 |
| 2019-12-02 | $58.18 | $58.90 | $57.60 | $57.62 | $57.62 | 289,616 |
| 2019-11-29 | $57.87 | $58.33 | $57.58 | $57.80 | $57.80 | 134,115 |
| 2019-11-27 | $58.06 | $58.41 | $57.60 | $58.18 | $58.18 | 501,080 |
| 2019-11-26 | $57.87 | $58.02 | $57.40 | $57.67 | $57.67 | 249,543 |
| 2019-11-25 | $57.60 | $58.52 | $57.31 | $58.24 | $58.24 | 294,668 |
| 2019-11-22 | $57.21 | $58.02 | $57.19 | $57.48 | $57.48 | 217,802 |
| 2019-11-21 | $57.40 | $57.75 | $56.46 | $57.18 | $57.18 | 408,869 |
| 2019-11-20 | $57.48 | $57.79 | $56.23 | $57.15 | $57.15 | 332,317 |
| 2019-11-19 | $57.68 | $57.95 | $57.20 | $57.63 | $57.63 | 481,662 |
| 2019-11-18 | $57.84 | $57.84 | $56.92 | $57.32 | $57.32 | 341,146 |
| 2019-11-15 | $58.52 | $58.80 | $58.13 | $58.16 | $58.16 | 200,352 |
| 2019-11-14 | $57.94 | $58.50 | $57.63 | $58.18 | $58.18 | 331,670 |
| 2019-11-13 | $58.57 | $58.57 | $57.68 | $58.17 | $58.17 | 372,125 |
| 2019-11-12 | $59.02 | $59.84 | $58.57 | $59.24 | $59.24 | 379,660 |
| 2019-11-11 | $58.96 | $59.46 | $58.51 | $59.06 | $59.06 | 273,528 |
| 2019-11-08 | $58.90 | $59.85 | $58.58 | $59.55 | $59.55 | 288,368 |
| 2019-11-07 | $59.18 | $59.87 | $58.78 | $59.15 | $59.15 | 442,757 |
| 2019-11-06 | $58.82 | $58.96 | $57.94 | $58.35 | $58.35 | 305,499 |
| 2019-11-05 | $58.93 | $60.24 | $58.44 | $59.14 | $59.14 | 460,197 |
| 2019-11-04 | $56.31 | $58.78 | $55.88 | $58.56 | $58.56 | 732,939 |
| 2019-11-01 | $54.69 | $55.56 | $54.49 | $55.55 | $55.55 | 410,901 |
| 2019-10-31 | $55.05 | $55.09 | $53.23 | $54.06 | $54.06 | 312,510 |
| 2019-10-30 | $56.40 | $56.40 | $55.15 | $55.54 | $55.54 | 242,538 |
| 2019-10-29 | $56.04 | $56.65 | $55.80 | $56.44 | $56.44 | 298,974 |
| 2019-10-28 | $56.31 | $56.88 | $56.10 | $56.15 | $56.15 | 445,554 |
| 2019-10-25 | $55.35 | $56.63 | $55.10 | $56.20 | $56.20 | 326,812 |
| 2019-10-24 | $56.35 | $56.35 | $55.29 | $55.34 | $55.34 | 625,435 |
| 2019-10-23 | $55.23 | $56.13 | $55.00 | $56.04 | $56.04 | 592,012 |
| 2019-10-22 | $54.65 | $56.35 | $53.99 | $55.51 | $55.51 | 635,637 |
| 2019-10-21 | $56.08 | $56.71 | $54.96 | $55.08 | $55.08 | 1,137,250 |
| 2019-10-18 | $55.58 | $56.23 | $54.78 | $55.66 | $55.66 | 716,271 |
| 2019-10-17 | $59.75 | $59.75 | $54.87 | $55.79 | $55.79 | 1,686,072 |
| 2019-10-16 | $54.91 | $56.21 | $54.07 | $54.39 | $54.39 | 733,259 |
| 2019-10-15 | $53.99 | $55.36 | $52.19 | $54.49 | $54.49 | 936,539 |
| 2019-10-14 | $53.16 | $54.09 | $52.80 | $53.89 | $53.89 | 277,599 |
| 2019-10-11 | $53.65 | $54.90 | $53.00 | $53.72 | $53.72 | 578,220 |
| 2019-10-10 | $51.79 | $53.00 | $51.70 | $52.28 | $52.28 | 323,482 |
| 2019-10-09 | $51.05 | $51.84 | $50.82 | $51.54 | $51.54 | 311,347 |
| 2019-10-08 | $51.79 | $51.80 | $50.77 | $50.87 | $50.87 | 430,234 |
| 2019-10-07 | $52.44 | $53.05 | $52.10 | $52.31 | $52.31 | 498,767 |
| 2019-10-04 | $52.41 | $52.69 | $51.37 | $52.55 | $52.55 | 800,157 |
| 2019-10-03 | $52.15 | $52.47 | $51.20 | $52.32 | $52.32 | 692,760 |
| 2019-10-02 | $52.34 | $53.03 | $51.66 | $52.52 | $52.52 | 402,771 |
| 2019-10-01 | $55.11 | $55.81 | $52.39 | $52.79 | $52.79 | 405,488 |
| 2019-09-30 | $55.18 | $55.44 | $54.34 | $54.65 | $54.65 | 288,225 |
| 2019-09-27 | $55.12 | $56.38 | $54.52 | $54.84 | $54.84 | 490,672 |
| 2019-09-26 | $56.28 | $56.37 | $54.57 | $54.64 | $54.64 | 390,826 |
| 2019-09-25 | $54.44 | $56.79 | $54.16 | $56.66 | $56.66 | 567,015 |
| 2019-09-24 | $56.07 | $56.49 | $54.16 | $54.69 | $54.69 | 682,692 |
| 2019-09-23 | $55.49 | $56.49 | $55.21 | $56.25 | $56.25 | 847,773 |
| 2019-09-20 | $56.18 | $56.99 | $55.54 | $55.68 | $55.68 | 878,322 |
| 2019-09-19 | $56.93 | $57.43 | $55.86 | $55.94 | $55.94 | 388,626 |
| 2019-09-18 | $55.80 | $57.29 | $55.48 | $56.99 | $56.99 | 618,833 |
| 2019-09-17 | $58.02 | $58.02 | $55.59 | $56.17 | $56.17 | 467,163 |
| 2019-09-16 | $56.65 | $58.79 | $56.51 | $58.42 | $58.42 | 538,832 |
| 2019-09-13 | $57.47 | $58.19 | $56.66 | $57.38 | $57.38 | 717,760 |
| 2019-09-12 | $56.38 | $57.22 | $55.31 | $56.40 | $56.40 | 818,296 |
| 2019-09-11 | $55.92 | $57.21 | $54.23 | $56.98 | $56.98 | 1,172,659 |
| 2019-09-10 | $54.22 | $55.61 | $54.22 | $55.48 | $55.48 | 1,032,485 |
| 2019-09-09 | $52.77 | $54.40 | $51.99 | $53.90 | $53.90 | 770,130 |
| 2019-09-06 | $53.25 | $53.25 | $51.79 | $52.12 | $52.12 | 505,949 |
| 2019-09-05 | $52.61 | $53.52 | $52.41 | $53.00 | $53.00 | 921,086 |
| 2019-09-04 | $51.86 | $52.25 | $51.09 | $51.29 | $51.29 | 453,540 |
| 2019-09-03 | $53.38 | $54.01 | $51.02 | $51.57 | $51.57 | 709,333 |
| 2019-08-30 | $54.21 | $54.82 | $53.60 | $53.88 | $53.88 | 456,498 |
| 2019-08-29 | $52.69 | $54.31 | $52.69 | $53.94 | $53.94 | 675,974 |
| 2019-08-28 | $51.94 | $53.85 | $51.87 | $53.11 | $53.11 | 536,477 |
| 2019-08-27 | $53.77 | $54.00 | $51.60 | $52.22 | $52.22 | 576,737 |
| 2019-08-26 | $54.04 | $54.12 | $52.82 | $53.52 | $53.52 | 450,351 |
| 2019-08-23 | $55.17 | $55.63 | $53.09 | $53.25 | $53.25 | 664,556 |
| 2019-08-22 | $56.04 | $56.53 | $54.61 | $55.55 | $55.55 | 569,804 |
| 2019-08-21 | $56.05 | $56.21 | $55.39 | $55.64 | $55.64 | 473,155 |
| 2019-08-20 | $55.95 | $56.22 | $55.22 | $55.50 | $55.50 | 324,863 |
| 2019-08-19 | $56.53 | $56.76 | $56.03 | $56.52 | $56.52 | 474,291 |
| 2019-08-16 | $53.41 | $55.68 | $53.41 | $55.45 | $55.45 | 452,908 |
| 2019-08-15 | $54.03 | $54.36 | $52.56 | $52.81 | $52.81 | 384,762 |
| 2019-08-14 | $53.75 | $54.12 | $52.88 | $53.75 | $53.75 | 591,380 |
| 2019-08-13 | $53.96 | $56.59 | $53.79 | $55.48 | $55.48 | 624,836 |
| 2019-08-12 | $55.24 | $55.58 | $53.71 | $54.26 | $54.26 | 501,360 |
| 2019-08-09 | $56.44 | $56.63 | $54.86 | $56.01 | $56.01 | 265,548 |
| 2019-08-08 | $56.04 | $57.36 | $55.36 | $56.69 | $56.69 | 355,541 |
| 2019-08-07 | $54.63 | $55.87 | $53.88 | $55.65 | $55.65 | 395,577 |
| 2019-08-06 | $56.06 | $56.41 | $54.79 | $56.25 | $56.25 | 428,325 |
| 2019-08-05 | $56.07 | $56.37 | $54.70 | $55.52 | $55.52 | 806,093 |
| 2019-08-02 | $59.07 | $59.51 | $57.25 | $58.59 | $58.59 | 543,604 |
| 2019-08-01 | $62.74 | $63.37 | $58.26 | $59.02 | $59.02 | 743,286 |
| 2019-07-31 | $62.89 | $63.53 | $61.96 | $62.93 | $62.93 | 592,487 |
| 2019-07-30 | $60.82 | $62.86 | $60.82 | $62.85 | $62.85 | 409,130 |
| 2019-07-29 | $62.02 | $62.57 | $61.40 | $61.58 | $61.58 | 608,330 |
| 2019-07-26 | $61.03 | $62.36 | $60.79 | $62.08 | $62.08 | 736,570 |
| 2019-07-25 | $62.28 | $62.54 | $60.57 | $60.68 | $60.68 | 651,923 |
| 2019-07-24 | $59.81 | $62.35 | $59.50 | $62.18 | $62.18 | 840,136 |
| 2019-07-23 | $59.12 | $60.39 | $59.12 | $60.03 | $60.03 | 536,136 |
| 2019-07-22 | $58.64 | $59.19 | $57.61 | $58.87 | $58.87 | 589,551 |
| 2019-07-19 | $56.96 | $58.97 | $56.77 | $58.86 | $58.86 | 1,082,864 |
| 2019-07-18 | $55.85 | $57.86 | $54.04 | $56.71 | $56.71 | 1,838,768 |
| 2019-07-17 | $58.85 | $59.43 | $57.61 | $58.77 | $58.77 | 818,061 |
| 2019-07-16 | $59.29 | $60.04 | $58.65 | $59.42 | $59.42 | 498,046 |
| 2019-07-15 | $61.31 | $61.31 | $58.73 | $59.21 | $59.21 | 676,993 |
| 2019-07-12 | $59.76 | $61.29 | $59.19 | $61.13 | $61.13 | 832,850 |
| 2019-07-11 | $59.40 | $60.15 | $58.53 | $59.60 | $59.60 | 793,724 |
| 2019-07-10 | $61.09 | $63.05 | $59.36 | $59.40 | $59.40 | 625,820 |
| 2019-07-09 | $60.65 | $61.50 | $60.36 | $61.02 | $61.02 | 613,583 |
| 2019-07-08 | $60.77 | $60.95 | $60.28 | $60.83 | $60.83 | 389,356 |
| 2019-07-05 | $61.17 | $61.57 | $60.50 | $61.30 | $61.30 | 613,235 |
| 2019-07-03 | $60.21 | $60.57 | $59.74 | $60.50 | $60.50 | 291,209 |
| 2019-07-02 | $61.17 | $61.17 | $59.33 | $60.03 | $60.03 | 532,806 |
| 2019-07-01 | $62.67 | $62.67 | $60.89 | $61.20 | $61.20 | 448,074 |
| 2019-06-28 | $61.76 | $62.50 | $60.62 | $61.37 | $61.37 | 1,125,506 |
| 2019-06-27 | $60.60 | $61.79 | $60.33 | $61.09 | $61.09 | 497,115 |
| 2019-06-26 | $59.46 | $60.77 | $59.45 | $60.46 | $60.46 | 751,980 |
| 2019-06-25 | $59.00 | $59.40 | $57.88 | $59.28 | $59.28 | 484,829 |
| 2019-06-24 | $59.24 | $60.46 | $59.07 | $59.16 | $59.16 | 388,165 |
| 2019-06-21 | $59.03 | $60.54 | $59.03 | $59.69 | $59.69 | 524,931 |
| 2019-06-20 | $60.04 | $60.04 | $57.97 | $59.24 | $59.24 | 562,807 |
| 2019-06-19 | $60.98 | $61.94 | $59.14 | $59.35 | $59.35 | 526,605 |
| 2019-06-18 | $58.62 | $61.25 | $58.62 | $60.70 | $60.70 | 538,450 |
| 2019-06-17 | $60.45 | $61.30 | $58.69 | $58.71 | $58.71 | 433,044 |
| 2019-06-14 | $59.60 | $60.49 | $58.37 | $60.33 | $60.33 | 480,111 |
| 2019-06-13 | $59.53 | $60.24 | $59.14 | $59.45 | $59.45 | 360,941 |
| 2019-06-12 | $59.32 | $59.97 | $58.68 | $59.28 | $59.28 | 480,173 |
| 2019-06-11 | $59.99 | $60.53 | $59.07 | $59.50 | $59.50 | 333,224 |
| 2019-06-10 | $59.34 | $60.51 | $59.25 | $59.31 | $59.31 | 436,972 |
| 2019-06-07 | $58.20 | $58.83 | $57.22 | $58.71 | $58.71 | 654,838 |
| 2019-06-06 | $60.60 | $60.71 | $59.19 | $59.86 | $59.86 | 490,912 |
| 2019-06-05 | $60.82 | $61.46 | $59.75 | $60.55 | $60.55 | 596,105 |
| 2019-06-04 | $59.25 | $61.20 | $59.25 | $61.06 | $61.06 | 456,284 |
| 2019-06-03 | $57.34 | $59.25 | $57.22 | $58.37 | $58.37 | 830,381 |
| 2019-05-31 | $58.04 | $58.55 | $56.96 | $57.30 | $57.30 | 517,612 |
| 2019-05-30 | $60.97 | $61.43 | $58.09 | $58.89 | $58.89 | 353,645 |
| 2019-05-29 | $59.85 | $60.85 | $58.86 | $60.73 | $60.73 | 383,275 |
| 2019-05-28 | $61.04 | $61.66 | $60.12 | $60.18 | $60.18 | 515,561 |
| 2019-05-24 | $60.08 | $61.26 | $59.45 | $61.14 | $61.14 | 543,716 |
| 2019-05-23 | $59.86 | $59.86 | $57.95 | $58.71 | $58.71 | 426,881 |
| 2019-05-22 | $61.67 | $62.06 | $60.52 | $60.67 | $60.67 | 486,888 |
| 2019-05-21 | $61.07 | $62.48 | $61.07 | $62.04 | $62.04 | 496,549 |
| 2019-05-20 | $60.35 | $61.26 | $60.21 | $60.71 | $60.71 | 806,541 |
| 2019-05-17 | $61.14 | $61.84 | $60.60 | $60.65 | $60.65 | 511,205 |
| 2019-05-16 | $61.04 | $62.03 | $61.04 | $61.71 | $61.71 | 277,196 |
| 2019-05-15 | $60.80 | $61.39 | $59.85 | $60.79 | $60.79 | 523,396 |
| 2019-05-14 | $61.18 | $62.16 | $60.61 | $61.83 | $61.83 | 913,576 |
| 2019-05-13 | $62.71 | $63.05 | $60.43 | $60.92 | $60.92 | 522,695 |
| 2019-05-10 | $64.18 | $64.38 | $63.37 | $64.24 | $64.24 | 343,720 |
| 2019-05-09 | $63.64 | $64.58 | $62.69 | $64.38 | $64.38 | 452,923 |
| 2019-05-08 | $64.95 | $65.55 | $64.34 | $64.39 | $64.39 | 360,531 |
| 2019-05-07 | $65.39 | $66.10 | $64.77 | $65.15 | $65.15 | 608,519 |
| 2019-05-06 | $64.83 | $66.61 | $64.42 | $66.19 | $66.19 | 389,456 |
| 2019-05-03 | $65.30 | $66.15 | $64.57 | $66.13 | $66.13 | 580,382 |
| 2019-05-02 | $64.10 | $65.51 | $64.10 | $65.30 | $65.30 | 583,130 |
| 2019-05-01 | $64.92 | $65.82 | $63.72 | $64.19 | $64.19 | 568,302 |
| 2019-04-30 | $65.69 | $66.18 | $64.46 | $64.73 | $64.73 | 459,639 |
| 2019-04-29 | $64.54 | $66.15 | $64.42 | $65.64 | $65.64 | 650,652 |
| 2019-04-26 | $63.96 | $64.35 | $63.31 | $64.20 | $64.20 | 629,278 |
| 2019-04-25 | $63.87 | $64.32 | $62.80 | $63.83 | $63.83 | 701,325 |
| 2019-04-24 | $63.92 | $64.64 | $62.94 | $64.01 | $64.01 | 950,307 |
| 2019-04-23 | $62.81 | $64.44 | $62.10 | $64.24 | $64.24 | 720,295 |
| 2019-04-22 | $62.44 | $63.15 | $62.09 | $62.65 | $62.65 | 842,695 |
| 2019-04-18 | $59.98 | $63.20 | $59.45 | $62.63 | $62.63 | 2,033,863 |
| 2019-04-17 | $59.08 | $59.08 | $57.82 | $58.49 | $58.49 | 1,796,671 |
| 2019-04-16 | $57.98 | $58.91 | $57.49 | $58.71 | $58.71 | 894,700 |
| 2019-04-15 | $59.20 | $59.58 | $57.94 | $57.98 | $57.98 | 749,379 |
| 2019-04-12 | $59.10 | $59.99 | $58.29 | $59.22 | $59.22 | 897,459 |
| 2019-04-11 | $58.55 | $59.02 | $57.67 | $58.20 | $58.20 | 575,071 |
| 2019-04-10 | $57.42 | $58.30 | $56.79 | $58.28 | $58.28 | 616,822 |
| 2019-04-09 | $58.90 | $58.90 | $57.27 | $57.43 | $57.43 | 409,677 |
| 2019-04-08 | $59.09 | $59.62 | $58.73 | $59.12 | $59.12 | 440,384 |
| 2019-04-05 | $58.37 | $59.38 | $57.97 | $59.15 | $59.15 | 472,127 |
| 2019-04-04 | $56.75 | $58.60 | $56.04 | $58.27 | $58.27 | 701,990 |
| 2019-04-03 | $57.30 | $57.96 | $56.50 | $56.72 | $56.72 | 985,649 |
| 2019-04-02 | $56.50 | $57.28 | $55.87 | $56.70 | $56.70 | 643,817 |
| 2019-04-01 | $55.04 | $56.73 | $55.04 | $56.63 | $56.63 | 773,855 |
| 2019-03-29 | $55.24 | $55.56 | $54.26 | $54.59 | $54.59 | 594,012 |
| 2019-03-28 | $53.95 | $54.64 | $52.85 | $54.62 | $54.62 | 538,513 |
| 2019-03-27 | $53.80 | $54.20 | $53.06 | $53.89 | $53.89 | 823,344 |
| 2019-03-26 | $53.18 | $54.44 | $53.00 | $54.34 | $54.34 | 1,243,652 |
| 2019-03-25 | $53.22 | $53.96 | $52.48 | $52.67 | $52.67 | 2,085,311 |
| 2019-03-22 | $54.49 | $54.64 | $52.25 | $53.14 | $53.14 | 2,127,403 |
| 2019-03-21 | $55.54 | $55.93 | $54.52 | $55.13 | $55.13 | 774,033 |
| 2019-03-20 | $58.49 | $58.85 | $55.71 | $55.77 | $55.77 | 1,875,482 |
| 2019-03-19 | $59.93 | $60.20 | $58.68 | $58.81 | $58.81 | 692,408 |
| 2019-03-18 | $58.85 | $60.13 | $58.77 | $59.82 | $59.82 | 636,424 |
| 2019-03-15 | $58.57 | $59.57 | $58.37 | $58.57 | $58.57 | 656,072 |
| 2019-03-14 | $59.41 | $59.94 | $58.35 | $58.58 | $58.58 | 641,766 |
| 2019-03-13 | $59.65 | $59.97 | $59.08 | $59.36 | $59.36 | 429,083 |
| 2019-03-12 | $59.31 | $59.93 | $58.86 | $59.27 | $59.27 | 313,136 |
| 2019-03-11 | $59.45 | $59.74 | $58.85 | $59.26 | $59.26 | 643,483 |
| 2019-03-08 | $58.45 | $59.54 | $58.28 | $59.11 | $59.11 | 863,894 |
| 2019-03-07 | $59.71 | $60.53 | $58.55 | $59.00 | $59.00 | 1,559,990 |
| 2019-03-06 | $61.52 | $61.67 | $59.76 | $60.14 | $60.14 | 1,109,452 |
| 2019-03-05 | $61.00 | $62.21 | $60.30 | $61.72 | $61.72 | 605,856 |
| 2019-03-04 | $61.75 | $61.83 | $60.74 | $61.16 | $61.16 | 664,089 |
| 2019-03-01 | $61.80 | $62.24 | $61.00 | $61.95 | $61.95 | 479,194 |
| 2019-02-28 | $61.12 | $61.26 | $60.50 | $61.03 | $61.03 | 540,502 |
| 2019-02-27 | $60.66 | $61.39 | $60.23 | $60.95 | $60.95 | 378,131 |
| 2019-02-26 | $61.44 | $62.47 | $60.50 | $60.52 | $60.52 | 471,455 |
| 2019-02-25 | $61.99 | $62.46 | $61.52 | $61.61 | $61.61 | 390,398 |
| 2019-02-22 | $61.30 | $61.79 | $61.22 | $61.52 | $61.52 | 506,394 |
| 2019-02-21 | $61.82 | $61.82 | $61.05 | $61.27 | $61.27 | 410,757 |
| 2019-02-20 | $61.13 | $61.98 | $60.62 | $61.87 | $61.87 | 549,905 |
| 2019-02-19 | $59.95 | $61.21 | $59.73 | $60.94 | $60.94 | 720,776 |
| 2019-02-15 | $59.41 | $60.83 | $59.00 | $60.32 | $60.32 | 729,800 |
| 2019-02-14 | $59.11 | $59.45 | $58.56 | $58.90 | $58.90 | 742,574 |
| 2019-02-13 | $59.99 | $60.33 | $59.39 | $59.85 | $59.85 | 497,995 |
| 2019-02-12 | $59.15 | $59.98 | $59.10 | $59.74 | $59.74 | 414,708 |
| 2019-02-11 | $58.04 | $58.67 | $57.72 | $58.60 | $58.60 | 366,435 |
| 2019-02-08 | $59.35 | $60.18 | $57.67 | $57.92 | $57.92 | 565,336 |
| 2019-02-07 | $59.71 | $61.15 | $59.15 | $59.77 | $59.77 | 345,070 |
| 2019-02-06 | $59.11 | $59.93 | $58.80 | $59.11 | $59.11 | 487,726 |
| 2019-02-05 | $60.33 | $60.56 | $58.78 | $59.46 | $59.46 | 393,554 |
| 2019-02-04 | $59.25 | $60.38 | $58.85 | $60.32 | $60.32 | 430,577 |
| 2019-02-01 | $58.62 | $59.38 | $58.26 | $59.28 | $59.28 | 468,838 |
| 2019-01-31 | $59.52 | $59.91 | $57.41 | $58.27 | $58.27 | 764,360 |
| 2019-01-30 | $60.97 | $61.38 | $59.65 | $59.91 | $59.91 | 653,431 |
| 2019-01-29 | $61.33 | $61.75 | $60.93 | $60.95 | $60.95 | 666,026 |
| 2019-01-28 | $59.47 | $61.20 | $59.44 | $61.07 | $61.07 | 749,424 |
| 2019-01-25 | $58.16 | $60.76 | $57.98 | $60.02 | $60.02 | 993,539 |
| 2019-01-24 | $58.30 | $58.30 | $55.76 | $57.67 | $57.67 | 1,779,882 |
| 2019-01-23 | $58.11 | $59.43 | $57.50 | $58.31 | $58.31 | 1,019,737 |
| 2019-01-22 | $57.85 | $58.51 | $57.35 | $57.98 | $57.98 | 730,231 |
| 2019-01-18 | $57.00 | $58.70 | $56.24 | $58.56 | $58.56 | 839,133 |
| 2019-01-17 | $56.07 | $57.23 | $55.87 | $56.85 | $56.85 | 633,513 |
| 2019-01-16 | $55.17 | $56.73 | $55.10 | $56.47 | $56.47 | 735,681 |
| 2019-01-15 | $54.15 | $54.80 | $53.25 | $54.77 | $54.77 | 488,701 |
| 2019-01-14 | $53.86 | $54.92 | $53.32 | $54.31 | $54.31 | 637,695 |
| 2019-01-11 | $53.45 | $54.36 | $52.79 | $54.20 | $54.20 | 546,779 |
| 2019-01-10 | $53.84 | $54.33 | $53.13 | $53.83 | $53.83 | 970,307 |
| 2019-01-09 | $53.55 | $53.89 | $52.77 | $53.83 | $53.83 | 680,722 |
| 2019-01-08 | $52.73 | $53.51 | $51.66 | $53.51 | $53.51 | 718,909 |
| 2019-01-07 | $52.94 | $54.14 | $52.43 | $53.12 | $53.12 | 664,250 |
| 2019-01-04 | $52.75 | $53.27 | $52.17 | $53.20 | $53.20 | 806,304 |
| 2019-01-03 | $51.54 | $53.09 | $51.13 | $51.84 | $51.84 | 732,896 |
| 2019-01-02 | $50.30 | $52.10 | $50.10 | $51.61 | $51.61 | 797,802 |
| 2018-12-31 | $51.55 | $51.81 | $49.87 | $51.09 | $51.09 | 659,053 |
| 2018-12-28 | $50.67 | $51.94 | $50.08 | $51.00 | $51.00 | 638,060 |
| 2018-12-27 | $50.30 | $51.16 | $48.87 | $50.68 | $50.68 | 790,507 |
| 2018-12-26 | $48.88 | $51.19 | $47.86 | $51.15 | $51.15 | 750,505 |
| 2018-12-24 | $49.32 | $49.54 | $48.35 | $48.49 | $48.49 | 436,997 |
| 2018-12-21 | $50.10 | $51.23 | $49.72 | $49.82 | $49.82 | 2,033,106 |
| 2018-12-20 | $49.55 | $50.63 | $49.34 | $49.94 | $49.94 | 1,291,187 |
| 2018-12-19 | $50.75 | $51.92 | $49.54 | $49.78 | $49.78 | 916,284 |
| 2018-12-18 | $52.40 | $52.93 | $50.69 | $50.91 | $50.91 | 853,087 |
| 2018-12-17 | $51.30 | $53.81 | $50.92 | $52.30 | $52.30 | 1,117,405 |
| 2018-12-14 | $52.16 | $53.35 | $51.52 | $51.72 | $51.72 | 573,415 |
| 2018-12-13 | $55.40 | $56.49 | $52.60 | $53.02 | $53.02 | 859,183 |
| 2018-12-12 | $55.40 | $56.52 | $54.80 | $55.41 | $55.41 | 610,134 |
| 2018-12-11 | $55.73 | $56.39 | $54.09 | $54.40 | $54.40 | 555,693 |
| 2018-12-10 | $55.03 | $55.56 | $53.76 | $54.96 | $54.96 | 773,010 |
| 2018-12-07 | $55.65 | $57.54 | $54.79 | $55.47 | $55.47 | 991,030 |
| 2018-12-06 | $54.76 | $55.88 | $53.96 | $55.84 | $55.84 | 1,631,560 |
| 2018-12-04 | $60.27 | $60.56 | $55.45 | $55.65 | $55.65 | 1,209,916 |
| 2018-12-03 | $60.33 | $61.40 | $59.55 | $60.49 | $60.49 | 1,005,499 |
| 2018-11-30 | $58.61 | $60.11 | $58.61 | $59.66 | $59.66 | 1,064,358 |
| 2018-11-29 | $58.70 | $59.52 | $58.15 | $58.94 | $58.94 | 960,557 |
| 2018-11-28 | $58.57 | $59.10 | $57.00 | $58.70 | $58.70 | 1,620,984 |
| 2018-11-27 | $58.84 | $59.59 | $58.10 | $58.57 | $58.57 | 500,727 |
| 2018-11-26 | $59.00 | $60.31 | $58.68 | $59.08 | $59.08 | 447,219 |
| 2018-11-23 | $57.79 | $58.91 | $57.59 | $58.34 | $58.34 | 170,303 |
| 2018-11-21 | $58.05 | $59.46 | $57.21 | $58.34 | $58.34 | 479,982 |
| 2018-11-20 | $59.92 | $60.37 | $57.70 | $57.89 | $57.89 | 804,407 |
| 2018-11-19 | $60.52 | $61.54 | $60.12 | $60.55 | $60.55 | 967,364 |
| 2018-11-16 | $60.11 | $60.65 | $59.76 | $60.24 | $60.24 | 684,679 |
| 2018-11-15 | $59.51 | $61.89 | $59.39 | $60.69 | $60.69 | 487,109 |
| 2018-11-14 | $61.72 | $61.79 | $59.05 | $59.82 | $59.82 | 790,345 |
| 2018-11-13 | $61.64 | $62.60 | $60.28 | $61.00 | $61.00 | 934,436 |
| 2018-11-12 | $62.73 | $63.10 | $61.31 | $61.42 | $61.42 | 502,644 |
| 2018-11-09 | $63.19 | $64.17 | $62.50 | $62.82 | $62.82 | 569,842 |
| 2018-11-08 | $63.56 | $64.85 | $62.90 | $63.43 | $63.43 | 986,660 |
| 2018-11-07 | $63.33 | $63.98 | $62.32 | $63.70 | $63.70 | 1,293,652 |
| 2018-11-06 | $64.65 | $66.21 | $62.63 | $63.20 | $63.20 | 1,591,445 |
| 2018-11-05 | $65.45 | $66.20 | $64.86 | $65.49 | $65.49 | 297,860 |
| 2018-11-02 | $66.40 | $67.14 | $64.73 | $65.39 | $65.39 | 332,787 |
| 2018-11-01 | $65.71 | $66.34 | $65.35 | $66.27 | $66.27 | 564,876 |
| 2018-10-31 | $65.39 | $66.17 | $65.04 | $65.23 | $65.23 | 552,625 |
| 2018-10-30 | $64.99 | $65.53 | $63.70 | $64.61 | $64.61 | 356,594 |
| 2018-10-29 | $64.77 | $66.08 | $64.33 | $64.83 | $64.83 | 461,689 |
| 2018-10-26 | $63.60 | $64.91 | $62.92 | $63.65 | $63.65 | 462,960 |
| 2018-10-25 | $62.59 | $65.04 | $62.24 | $64.48 | $64.48 | 958,698 |
| 2018-10-24 | $65.12 | $65.26 | $62.07 | $62.15 | $62.15 | 865,606 |
| 2018-10-23 | $61.87 | $66.09 | $61.48 | $64.66 | $64.66 | 1,324,330 |
| 2018-10-22 | $67.18 | $67.18 | $63.20 | $64.05 | $64.05 | 1,005,093 |
| 2018-10-19 | $67.59 | $67.73 | $66.50 | $66.83 | $66.83 | 1,074,008 |
| 2018-10-18 | $68.01 | $70.93 | $67.24 | $67.28 | $67.28 | 2,904,900 |
| 2018-10-17 | $76.09 | $77.37 | $74.09 | $77.15 | $77.15 | 914,691 |
| 2018-10-16 | $76.51 | $77.27 | $74.55 | $76.23 | $76.23 | 519,617 |
| 2018-10-15 | $76.31 | $77.01 | $75.28 | $76.49 | $76.49 | 383,422 |
| 2018-10-12 | $79.52 | $80.95 | $74.22 | $76.30 | $76.30 | 557,384 |
| 2018-10-11 | $80.92 | $81.40 | $78.32 | $78.43 | $78.43 | 509,845 |
| 2018-10-10 | $82.24 | $82.76 | $81.36 | $81.45 | $81.45 | 496,280 |
| 2018-10-09 | $82.79 | $82.86 | $81.35 | $82.19 | $82.19 | 252,995 |
| 2018-10-08 | $81.18 | $83.46 | $81.10 | $82.99 | $82.99 | 390,583 |
| 2018-10-05 | $82.75 | $82.80 | $81.09 | $81.62 | $81.62 | 338,005 |
| 2018-10-04 | $82.59 | $84.34 | $81.99 | $82.81 | $82.81 | 453,545 |
| 2018-10-03 | $80.48 | $83.29 | $80.48 | $82.57 | $82.57 | 843,635 |
| 2018-10-02 | $80.95 | $81.94 | $79.81 | $80.40 | $80.40 | 492,017 |
| 2018-10-01 | $83.12 | $83.48 | $80.80 | $81.10 | $81.10 | 382,071 |
| 2018-09-28 | $82.60 | $83.50 | $82.25 | $82.65 | $82.65 | 613,417 |
| 2018-09-27 | $84.20 | $85.05 | $82.60 | $82.85 | $82.85 | 452,485 |
| 2018-09-26 | $87.45 | $87.45 | $84.00 | $84.20 | $84.20 | 620,947 |
| 2018-09-25 | $86.30 | $87.60 | $86.30 | $87.50 | $87.50 | 496,226 |
| 2018-09-24 | $88.10 | $88.45 | $86.25 | $86.50 | $86.50 | 397,852 |
| 2018-09-21 | $88.85 | $89.45 | $88.10 | $88.50 | $88.50 | 820,384 |
| 2018-09-20 | $88.30 | $89.85 | $88.10 | $88.65 | $88.65 | 663,423 |
| 2018-09-19 | $86.15 | $87.85 | $86.15 | $87.85 | $87.85 | 263,537 |
| 2018-09-18 | $86.40 | $86.40 | $85.40 | $85.95 | $85.95 | 206,384 |
| 2018-09-17 | $86.75 | $87.35 | $85.85 | $86.35 | $86.35 | 307,496 |
| 2018-09-14 | $86.65 | $87.33 | $86.50 | $87.00 | $87.00 | 245,777 |
| 2018-09-13 | $88.00 | $88.50 | $86.00 | $86.70 | $86.70 | 377,895 |
| 2018-09-12 | $89.15 | $89.75 | $87.55 | $87.60 | $87.60 | 363,907 |
| 2018-09-11 | $89.05 | $89.58 | $88.35 | $89.00 | $89.00 | 382,631 |
| 2018-09-10 | $90.00 | $90.60 | $88.90 | $89.05 | $89.05 | 394,081 |
| 2018-09-07 | $89.90 | $90.55 | $89.35 | $89.95 | $89.95 | 354,603 |
| 2018-09-06 | $90.55 | $91.50 | $89.60 | $89.65 | $89.65 | 307,425 |
| 2018-09-05 | $89.65 | $90.65 | $89.05 | $90.40 | $90.40 | 425,240 |
| 2018-09-04 | $88.70 | $90.05 | $87.45 | $89.70 | $89.70 | 259,601 |
| 2018-08-31 | $88.00 | $89.20 | $87.70 | $88.90 | $88.90 | 475,302 |
| 2018-08-30 | $89.40 | $89.70 | $87.60 | $87.95 | $87.95 | 1,116,155 |
| 2018-08-29 | $92.35 | $92.35 | $89.35 | $89.60 | $89.60 | 767,786 |
| 2018-08-28 | $93.10 | $93.25 | $91.90 | $92.55 | $92.55 | 194,076 |
| 2018-08-27 | $92.95 | $93.95 | $92.65 | $92.80 | $92.80 | 235,056 |
| 2018-08-24 | $93.30 | $93.50 | $92.40 | $92.60 | $92.60 | 212,747 |
| 2018-08-23 | $94.20 | $94.20 | $92.20 | $93.00 | $93.00 | 292,048 |
| 2018-08-22 | $93.70 | $94.35 | $93.35 | $94.05 | $94.05 | 284,415 |
| 2018-08-21 | $93.00 | $94.95 | $93.00 | $94.20 | $94.20 | 326,129 |
| 2018-08-20 | $92.80 | $93.40 | $92.25 | $93.00 | $93.00 | 151,324 |
| 2018-08-17 | $91.95 | $93.00 | $91.53 | $92.80 | $92.80 | 322,486 |
| 2018-08-16 | $90.85 | $92.30 | $90.80 | $91.90 | $91.90 | 197,908 |
| 2018-08-15 | $91.25 | $91.70 | $90.10 | $90.45 | $90.45 | 354,444 |
| 2018-08-14 | $91.20 | $91.75 | $90.80 | $91.25 | $91.25 | 523,360 |
| 2018-08-13 | $91.40 | $92.25 | $90.90 | $90.95 | $90.95 | 292,433 |
| 2018-08-10 | $91.50 | $91.90 | $90.65 | $91.60 | $91.60 | 145,862 |
| 2018-08-09 | $92.35 | $92.80 | $91.55 | $92.15 | $92.15 | 373,191 |
| 2018-08-08 | $91.15 | $93.10 | $90.85 | $92.30 | $92.30 | 313,414 |
| 2018-08-07 | $91.10 | $92.35 | $91.10 | $91.35 | $91.35 | 305,122 |
| 2018-08-06 | $91.25 | $91.55 | $90.20 | $91.15 | $91.15 | 250,041 |
| 2018-08-03 | $91.90 | $92.50 | $90.75 | $90.90 | $90.90 | 297,159 |
| 2018-08-02 | $90.80 | $92.60 | $90.45 | $92.10 | $92.10 | 267,052 |
| 2018-08-01 | $90.95 | $92.10 | $90.75 | $91.30 | $91.30 | 342,509 |
| 2018-07-31 | $91.75 | $91.80 | $90.10 | $90.80 | $90.80 | 403,692 |
| 2018-07-30 | $91.95 | $92.80 | $91.20 | $91.65 | $91.65 | 385,518 |
| 2018-07-27 | $91.75 | $92.25 | $90.83 | $91.75 | $91.75 | 347,168 |
| 2018-07-26 | $92.00 | $93.35 | $91.60 | $91.80 | $91.80 | 845,410 |
| 2018-07-25 | $93.45 | $93.45 | $91.83 | $92.05 | $92.05 | 831,283 |
| 2018-07-24 | $96.15 | $96.15 | $93.50 | $93.65 | $93.65 | 865,321 |
| 2018-07-23 | $96.70 | $96.70 | $95.25 | $95.50 | $95.50 | 1,147,580 |
| 2018-07-20 | $96.10 | $96.88 | $95.10 | $96.45 | $96.45 | 1,142,553 |
| 2018-07-19 | $96.00 | $99.95 | $95.15 | $96.20 | $96.20 | 1,430,538 |
| 2018-07-18 | $92.05 | $94.40 | $91.73 | $93.70 | $93.70 | 1,135,865 |
| 2018-07-17 | $91.25 | $92.40 | $91.00 | $91.90 | $91.90 | 691,208 |
| 2018-07-16 | $91.55 | $92.30 | $91.35 | $91.65 | $91.65 | 534,900 |
| 2018-07-13 | $91.60 | $92.40 | $90.80 | $91.20 | $91.20 | 437,275 |
| 2018-07-12 | $92.85 | $93.80 | $90.50 | $91.75 | $91.75 | 510,263 |
| 2018-07-11 | $92.65 | $95.50 | $92.05 | $92.75 | $92.75 | 406,790 |
| 2018-07-10 | $94.45 | $94.85 | $92.75 | $92.85 | $92.85 | 553,950 |
| 2018-07-09 | $91.90 | $94.55 | $91.85 | $94.40 | $94.40 | 848,732 |
| 2018-07-06 | $90.65 | $91.85 | $90.40 | $91.55 | $91.55 | 372,504 |
| 2018-07-05 | $91.75 | $91.75 | $90.45 | $90.95 | $90.95 | 472,717 |
| 2018-07-03 | $92.05 | $92.20 | $90.55 | $91.20 | $91.20 | 203,461 |
| 2018-07-02 | $90.95 | $91.75 | $90.40 | $91.70 | $91.70 | 553,180 |
| 2018-06-29 | $93.15 | $93.70 | $91.50 | $91.50 | $91.50 | 468,902 |
| 2018-06-28 | $92.45 | $92.95 | $91.35 | $92.20 | $92.20 | 582,881 |
| 2018-06-27 | $94.10 | $94.65 | $92.00 | $92.30 | $92.30 | 536,465 |
| 2018-06-26 | $94.35 | $94.35 | $93.05 | $94.05 | $94.05 | 663,796 |
| 2018-06-25 | $94.65 | $95.10 | $93.15 | $94.10 | $94.10 | 814,873 |
| 2018-06-22 | $95.90 | $97.33 | $94.80 | $94.90 | $94.90 | 5,604,049 |
| 2018-06-21 | $94.35 | $96.10 | $94.15 | $95.30 | $95.30 | 1,141,139 |
| 2018-06-20 | $93.18 | $95.40 | $93.18 | $94.45 | $94.45 | 1,159,739 |
| 2018-06-19 | $94.40 | $95.25 | $93.30 | $94.75 | $94.75 | 1,601,522 |
| 2018-06-18 | $98.75 | $98.85 | $94.55 | $95.60 | $95.60 | 1,364,718 |
| 2018-06-15 | $99.65 | $100.30 | $98.20 | $99.60 | $99.60 | 1,233,897 |
| 2018-06-14 | $100.80 | $100.80 | $98.85 | $100.05 | $100.05 | 416,372 |
| 2018-06-13 | $100.65 | $101.80 | $99.05 | $100.65 | $100.65 | 609,152 |
| 2018-06-12 | $101.30 | $101.85 | $99.98 | $101.00 | $101.00 | 456,623 |
| 2018-06-11 | $102.35 | $102.75 | $100.35 | $100.90 | $100.90 | 526,783 |
| 2018-06-08 | $101.20 | $102.50 | $100.80 | $102.35 | $102.35 | 486,723 |
| 2018-06-07 | $101.25 | $101.85 | $100.35 | $101.05 | $101.05 | 584,113 |
| 2018-06-06 | $98.65 | $101.35 | $98.65 | $101.00 | $101.00 | 378,638 |
| 2018-06-05 | $98.75 | $99.20 | $97.10 | $98.15 | $98.15 | 253,232 |
| 2018-06-04 | $98.25 | $99.10 | $97.75 | $99.05 | $99.05 | 408,497 |
| 2018-06-01 | $97.80 | $98.90 | $97.15 | $97.70 | $97.70 | 407,016 |
| 2018-05-31 | $97.20 | $98.50 | $96.10 | $96.35 | $96.35 | 446,359 |
| 2018-05-30 | $97.20 | $98.10 | $96.05 | $97.40 | $97.40 | 387,637 |
| 2018-05-29 | $96.75 | $98.20 | $95.65 | $96.30 | $96.30 | 457,443 |
| 2018-05-25 | $98.60 | $99.20 | $97.53 | $98.25 | $98.25 | 209,377 |
| 2018-05-24 | $99.60 | $99.60 | $97.05 | $99.15 | $99.15 | 384,224 |
| 2018-05-23 | $100.00 | $100.70 | $98.60 | $99.85 | $99.85 | 312,807 |
| 2018-05-22 | $102.05 | $102.80 | $100.25 | $100.40 | $100.40 | 389,335 |
| 2018-05-21 | $99.85 | $101.80 | $99.70 | $101.55 | $101.55 | 472,851 |
| 2018-05-18 | $100.85 | $100.85 | $98.90 | $99.10 | $99.10 | 385,814 |
| 2018-05-17 | $101.25 | $101.48 | $99.95 | $100.55 | $100.55 | 579,610 |
| 2018-05-16 | $101.50 | $101.90 | $100.45 | $101.20 | $101.20 | 480,912 |
| 2018-05-15 | $101.90 | $103.05 | $101.18 | $101.50 | $101.50 | 470,813 |
| 2018-05-14 | $100.05 | $102.35 | $100.05 | $101.95 | $101.95 | 368,110 |
| 2018-05-11 | $101.55 | $102.25 | $101.25 | $102.10 | $102.10 | 327,748 |
| 2018-05-10 | $101.05 | $102.05 | $100.15 | $101.85 | $101.85 | 237,031 |
| 2018-05-09 | $100.80 | $102.10 | $99.90 | $101.00 | $101.00 | 371,880 |
| 2018-05-08 | $99.50 | $100.61 | $98.00 | $100.45 | $100.45 | 311,257 |
| 2018-05-07 | $98.75 | $100.15 | $97.93 | $99.50 | $99.50 | 287,913 |
| 2018-05-04 | $95.95 | $99.15 | $95.00 | $98.15 | $98.15 | 413,694 |
| 2018-05-03 | $97.85 | $98.20 | $95.85 | $96.50 | $96.50 | 463,846 |
| 2018-05-02 | $98.75 | $99.80 | $98.05 | $98.60 | $98.60 | 400,185 |
| 2018-05-01 | $98.15 | $99.78 | $96.35 | $98.75 | $98.75 | 495,748 |
| 2018-04-30 | $99.50 | $100.30 | $98.65 | $98.65 | $98.65 | 679,493 |
| 2018-04-27 | $97.70 | $99.60 | $97.70 | $99.50 | $99.50 | 657,925 |
| 2018-04-26 | $97.50 | $98.90 | $97.25 | $97.45 | $97.45 | 540,254 |
| 2018-04-25 | $97.60 | $98.78 | $96.65 | $97.85 | $97.85 | 341,526 |
| 2018-04-24 | $97.70 | $99.30 | $96.65 | $97.50 | $97.50 | 530,683 |
| 2018-04-23 | $96.85 | $97.70 | $95.85 | $97.05 | $97.05 | 518,279 |
| 2018-04-20 | $97.10 | $97.75 | $94.95 | $96.15 | $96.15 | 812,219 |
| 2018-04-19 | $94.80 | $97.65 | $93.90 | $96.75 | $96.75 | 1,566,451 |
| 2018-04-18 | $90.50 | $91.10 | $89.40 | $89.85 | $89.85 | 966,530 |
| 2018-04-17 | $92.70 | $93.60 | $89.65 | $90.05 | $90.05 | 563,818 |
| 2018-04-16 | $92.20 | $92.85 | $91.10 | $92.10 | $92.10 | 373,133 |
| 2018-04-13 | $94.35 | $94.35 | $89.20 | $91.85 | $91.85 | 324,374 |
| 2018-04-12 | $90.55 | $94.20 | $90.55 | $93.50 | $93.50 | 572,254 |
| 2018-04-11 | $91.70 | $92.50 | $91.40 | $91.85 | $91.85 | 290,521 |
| 2018-04-10 | $91.90 | $93.00 | $90.80 | $92.45 | $92.45 | 440,438 |
| 2018-04-09 | $91.60 | $93.05 | $90.40 | $90.55 | $90.55 | 370,217 |
| 2018-04-06 | $92.50 | $93.15 | $89.45 | $90.70 | $90.70 | 449,327 |
| 2018-04-05 | $93.75 | $93.95 | $92.55 | $93.65 | $93.65 | 350,498 |
| 2018-04-04 | $89.35 | $93.20 | $88.65 | $93.00 | $93.00 | 555,922 |
| 2018-04-03 | $89.55 | $91.30 | $89.10 | $91.05 | $91.05 | 534,275 |
| 2018-04-02 | $89.90 | $90.55 | $87.45 | $89.20 | $89.20 | 534,631 |
| 2018-03-29 | $88.95 | $92.05 | $88.45 | $89.90 | $89.90 | 480,858 |
| 2018-03-28 | $88.10 | $90.83 | $86.75 | $88.45 | $88.45 | 554,545 |
| 2018-03-27 | $90.50 | $91.23 | $87.30 | $87.80 | $87.80 | 632,061 |
| 2018-03-26 | $90.50 | $90.65 | $88.45 | $90.50 | $90.50 | 1,081,788 |
| 2018-03-23 | $91.25 | $92.10 | $87.60 | $88.00 | $88.00 | 777,555 |
| 2018-03-22 | $92.85 | $94.00 | $90.80 | $91.15 | $91.15 | 1,145,754 |
| 2018-03-21 | $94.30 | $96.15 | $93.65 | $95.00 | $95.00 | 510,020 |
| 2018-03-20 | $94.85 | $95.20 | $93.95 | $94.35 | $94.35 | 292,128 |
| 2018-03-19 | $94.55 | $94.80 | $92.60 | $94.40 | $94.40 | 281,162 |
| 2018-03-16 | $94.35 | $96.05 | $93.95 | $95.05 | $95.05 | 989,529 |
| 2018-03-15 | $94.05 | $94.20 | $92.85 | $94.15 | $94.15 | 380,891 |
| 2018-03-14 | $95.85 | $95.85 | $92.95 | $93.55 | $93.55 | 287,775 |
| 2018-03-13 | $96.15 | $96.40 | $94.60 | $95.15 | $95.15 | 360,603 |
| 2018-03-12 | $94.85 | $96.25 | $94.58 | $95.85 | $95.85 | 470,268 |
| 2018-03-09 | $94.00 | $94.70 | $93.20 | $94.40 | $94.40 | 324,497 |
| 2018-03-08 | $94.80 | $95.05 | $91.70 | $92.85 | $92.85 | 554,837 |
| 2018-03-07 | $92.95 | $95.60 | $92.95 | $94.40 | $94.40 | 464,079 |
| 2018-03-06 | $92.05 | $94.20 | $91.13 | $94.10 | $94.10 | 418,113 |
| 2018-03-05 | $90.50 | $92.45 | $89.40 | $91.85 | $91.85 | 535,975 |
| 2018-03-02 | $90.15 | $92.05 | $88.70 | $91.75 | $91.75 | 585,537 |
| 2018-03-01 | $90.35 | $92.60 | $89.90 | $91.05 | $91.05 | 460,790 |
| 2018-02-28 | $92.70 | $93.55 | $90.15 | $90.20 | $90.20 | 438,797 |
| 2018-02-27 | $93.75 | $95.10 | $92.30 | $92.35 | $92.35 | 401,476 |
| 2018-02-26 | $93.15 | $94.35 | $92.00 | $94.05 | $94.05 | 266,708 |
| 2018-02-23 | $92.25 | $93.20 | $91.15 | $93.10 | $93.10 | 409,355 |
| 2018-02-22 | $94.60 | $94.65 | $91.20 | $91.75 | $91.75 | 389,843 |
| 2018-02-21 | $92.85 | $95.25 | $92.50 | $94.00 | $94.00 | 364,979 |
| 2018-02-20 | $93.00 | $93.95 | $92.45 | $93.10 | $93.10 | 461,425 |
| 2018-02-16 | $92.30 | $94.08 | $92.30 | $93.65 | $93.65 | 405,628 |
| 2018-02-15 | $92.85 | $93.00 | $91.70 | $92.95 | $92.95 | 326,701 |
| 2018-02-14 | $89.25 | $92.33 | $89.25 | $92.25 | $92.25 | 389,350 |
| 2018-02-13 | $89.30 | $90.75 | $89.15 | $90.05 | $90.05 | 196,627 |
| 2018-02-12 | $90.30 | $92.00 | $89.35 | $90.25 | $90.25 | 449,273 |
| 2018-02-09 | $89.10 | $90.55 | $85.95 | $89.75 | $89.75 | 452,984 |
| 2018-02-08 | $92.35 | $92.43 | $87.60 | $87.65 | $87.65 | 555,331 |
| 2018-02-07 | $91.40 | $93.00 | $91.30 | $92.15 | $92.15 | 352,835 |
| 2018-02-06 | $87.25 | $92.80 | $86.75 | $92.00 | $92.00 | 887,345 |
| 2018-02-05 | $93.40 | $94.35 | $89.40 | $89.70 | $89.70 | 557,337 |
| 2018-02-02 | $95.60 | $96.15 | $93.65 | $94.65 | $94.65 | 544,531 |
| 2018-02-01 | $94.65 | $95.85 | $93.70 | $95.80 | $95.80 | 511,040 |
| 2018-01-31 | $96.00 | $97.10 | $94.65 | $94.80 | $94.80 | 443,940 |
| 2018-01-30 | $97.15 | $97.90 | $95.50 | $95.55 | $95.55 | 535,379 |
| 2018-01-29 | $98.85 | $99.65 | $97.85 | $97.90 | $97.90 | 367,283 |
| 2018-01-26 | $100.00 | $100.25 | $97.95 | $98.80 | $98.80 | 395,373 |
| 2018-01-25 | $102.90 | $102.90 | $97.65 | $99.65 | $99.65 | 876,953 |
| 2018-01-24 | $100.40 | $101.25 | $98.95 | $98.95 | $98.95 | 755,666 |
| 2018-01-23 | $99.05 | $100.35 | $97.55 | $99.90 | $99.90 | 371,154 |
| 2018-01-22 | $100.00 | $100.05 | $99.15 | $100.05 | $100.05 | 243,242 |
| 2018-01-19 | $97.60 | $100.00 | $97.60 | $99.95 | $99.95 | 374,536 |
| 2018-01-18 | $98.05 | $98.50 | $97.10 | $97.80 | $97.80 | 312,475 |
| 2018-01-17 | $99.85 | $99.95 | $97.35 | $97.95 | $97.95 | 477,856 |
| 2018-01-16 | $99.30 | $100.45 | $98.33 | $99.00 | $99.00 | 688,558 |
| 2018-01-12 | $98.65 | $99.35 | $97.50 | $98.60 | $98.60 | 346,863 |
| 2018-01-11 | $96.40 | $98.05 | $95.75 | $98.05 | $98.05 | 617,065 |
| 2018-01-10 | $95.25 | $97.45 | $95.00 | $96.05 | $96.05 | 598,557 |
| 2018-01-09 | $93.15 | $95.80 | $92.75 | $94.85 | $94.85 | 693,677 |
| 2018-01-08 | $92.80 | $93.15 | $91.70 | $92.75 | $92.75 | 317,662 |
| 2018-01-05 | $92.45 | $93.20 | $91.40 | $92.95 | $92.95 | 358,855 |
| 2018-01-04 | $91.85 | $93.35 | $91.70 | $91.80 | $91.80 | 391,431 |
| 2018-01-03 | $90.20 | $92.05 | $89.65 | $91.45 | $91.45 | 454,798 |
| 2018-01-02 | $89.50 | $90.80 | $88.90 | $90.75 | $90.75 | 464,098 |
| 2017-12-29 | $90.85 | $90.95 | $88.85 | $88.90 | $88.90 | 333,947 |
| 2017-12-28 | $90.80 | $90.90 | $89.85 | $90.70 | $90.70 | 205,478 |
| 2017-12-27 | $91.40 | $91.40 | $90.05 | $90.30 | $90.30 | 266,453 |
| 2017-12-26 | $92.40 | $93.15 | $91.00 | $91.35 | $91.35 | 192,744 |
| 2017-12-22 | $93.95 | $93.95 | $91.60 | $92.75 | $92.75 | 302,654 |
| 2017-12-21 | $92.55 | $94.00 | $91.55 | $93.55 | $93.55 | 553,443 |
| 2017-12-20 | $92.80 | $92.87 | $89.90 | $91.10 | $91.10 | 362,508 |
| 2017-12-19 | $93.30 | $93.45 | $91.45 | $91.90 | $91.90 | 389,066 |
| 2017-12-18 | $92.85 | $94.10 | $91.75 | $92.60 | $92.60 | 481,727 |
| 2017-12-15 | $88.80 | $93.10 | $88.65 | $92.00 | $92.00 | 1,302,853 |
| 2017-12-14 | $89.95 | $90.60 | $88.25 | $88.60 | $88.60 | 455,019 |
| 2017-12-13 | $90.55 | $91.80 | $89.30 | $89.55 | $89.55 | 463,062 |
| 2017-12-12 | $89.65 | $90.85 | $87.40 | $90.35 | $90.35 | 477,118 |
| 2017-12-11 | $89.90 | $90.35 | $88.75 | $89.20 | $89.20 | 452,937 |
| 2017-12-08 | $90.85 | $90.95 | $89.25 | $90.20 | $90.20 | 410,799 |
| 2017-12-07 | $88.25 | $90.13 | $87.65 | $89.85 | $89.85 | 320,375 |
| 2017-12-06 | $87.45 | $88.90 | $86.80 | $88.25 | $88.25 | 296,906 |
| 2017-12-05 | $90.80 | $91.15 | $87.65 | $87.75 | $87.75 | 528,741 |
| 2017-12-04 | $93.20 | $95.20 | $90.15 | $90.25 | $90.25 | 706,476 |
| 2017-12-01 | $90.10 | $90.95 | $86.35 | $90.90 | $90.90 | 542,663 |
| 2017-11-30 | $91.70 | $93.20 | $90.25 | $90.35 | $90.35 | 610,820 |
| 2017-11-29 | $87.70 | $92.30 | $87.50 | $90.80 | $90.80 | 850,660 |
| 2017-11-28 | $82.80 | $87.15 | $81.55 | $86.95 | $86.95 | 489,610 |
| 2017-11-27 | $82.00 | $82.75 | $81.90 | $82.25 | $82.25 | 428,515 |
| 2017-11-24 | $83.05 | $83.05 | $81.65 | $81.80 | $81.80 | 89,837 |
| 2017-11-22 | $83.80 | $83.95 | $82.65 | $82.65 | $82.65 | 288,464 |
| 2017-11-21 | $83.35 | $84.05 | $82.55 | $83.40 | $83.40 | 342,992 |
| 2017-11-20 | $81.65 | $83.00 | $80.40 | $82.90 | $82.90 | 268,833 |
| 2017-11-17 | $80.35 | $82.40 | $80.35 | $81.75 | $81.75 | 315,324 |
| 2017-11-16 | $81.60 | $82.50 | $80.55 | $81.05 | $81.05 | 325,491 |
| 2017-11-15 | $79.85 | $81.65 | $77.65 | $80.75 | $80.75 | 543,057 |
| 2017-11-14 | $80.80 | $81.75 | $79.45 | $81.10 | $81.10 | 699,230 |
| 2017-11-13 | $80.05 | $82.35 | $79.72 | $81.70 | $81.70 | 276,104 |
| 2017-11-10 | $81.10 | $81.65 | $80.30 | $80.95 | $80.95 | 398,034 |
| 2017-11-09 | $81.20 | $82.25 | $79.75 | $80.40 | $80.40 | 366,405 |
| 2017-11-08 | $81.75 | $82.15 | $80.65 | $82.05 | $82.05 | 242,181 |
| 2017-11-07 | $85.50 | $85.50 | $82.10 | $82.15 | $82.15 | 322,241 |
| 2017-11-06 | $85.95 | $86.20 | $85.05 | $85.50 | $85.50 | 142,295 |
| 2017-11-03 | $85.40 | $86.50 | $85.13 | $85.95 | $85.95 | 233,254 |
| 2017-11-02 | $85.05 | $86.55 | $84.05 | $86.20 | $86.20 | 256,543 |
| 2017-11-01 | $86.75 | $87.30 | $84.75 | $85.00 | $85.00 | 325,595 |
| 2017-10-31 | $86.35 | $86.95 | $84.66 | $86.05 | $86.05 | 265,682 |
| 2017-10-30 | $87.30 | $87.55 | $85.40 | $86.55 | $86.55 | 289,939 |
| 2017-10-27 | $87.15 | $88.35 | $87.06 | $87.85 | $87.85 | 443,806 |
| 2017-10-26 | $87.20 | $88.25 | $86.85 | $87.55 | $87.55 | 289,968 |
| 2017-10-25 | $88.25 | $88.35 | $86.25 | $86.85 | $86.85 | 368,246 |
| 2017-10-24 | $87.90 | $88.45 | $87.40 | $88.00 | $88.00 | 346,894 |
| 2017-10-23 | $87.95 | $87.95 | $86.80 | $86.90 | $86.90 | 274,101 |
| 2017-10-20 | $88.30 | $88.95 | $87.30 | $88.00 | $88.00 | 423,488 |
| 2017-10-19 | $85.40 | $87.78 | $84.80 | $87.00 | $87.00 | 750,906 |
| 2017-10-18 | $84.35 | $84.70 | $83.80 | $84.20 | $84.20 | 458,181 |
| 2017-10-17 | $86.10 | $86.10 | $83.70 | $83.90 | $83.90 | 282,251 |
| 2017-10-16 | $84.20 | $85.58 | $84.00 | $85.20 | $85.20 | 343,311 |
| 2017-10-13 | $84.00 | $84.75 | $82.75 | $84.00 | $84.00 | 228,497 |
| 2017-10-12 | $85.45 | $85.45 | $83.45 | $84.15 | $84.15 | 377,157 |
| 2017-10-11 | $86.25 | $86.25 | $84.55 | $85.20 | $85.20 | 421,327 |
| 2017-10-10 | $86.50 | $86.70 | $85.65 | $86.35 | $86.35 | 280,356 |
| 2017-10-09 | $85.90 | $86.05 | $85.15 | $85.65 | $85.65 | 150,012 |
| 2017-10-06 | $86.05 | $86.45 | $84.90 | $85.60 | $85.60 | 235,940 |
| 2017-10-05 | $84.60 | $86.40 | $84.60 | $85.80 | $85.80 | 352,399 |
| 2017-10-04 | $85.65 | $86.30 | $84.30 | $84.60 | $84.60 | 527,499 |
| 2017-10-03 | $87.25 | $87.45 | $85.50 | $86.65 | $86.65 | 316,755 |
| 2017-10-02 | $85.25 | $86.95 | $84.93 | $86.90 | $86.90 | 417,271 |
| 2017-09-29 | $85.65 | $87.50 | $85.65 | $85.80 | $85.80 | 468,299 |
| 2017-09-28 | $86.00 | $86.00 | $84.65 | $85.55 | $85.55 | 456,876 |
| 2017-09-27 | $84.95 | $86.55 | $83.65 | $85.65 | $85.65 | 569,586 |
| 2017-09-26 | $82.65 | $83.30 | $82.40 | $82.90 | $82.90 | 368,227 |
| 2017-09-25 | $81.60 | $82.75 | $80.97 | $82.40 | $82.40 | 245,921 |
| 2017-09-22 | $81.80 | $82.55 | $81.50 | $82.00 | $82.00 | 239,668 |
| 2017-09-21 | $81.90 | $82.95 | $81.35 | $82.20 | $82.20 | 362,306 |
| 2017-09-20 | $79.95 | $82.25 | $79.40 | $82.05 | $82.05 | 445,897 |
| 2017-09-19 | $80.15 | $81.15 | $79.80 | $80.40 | $80.40 | 390,020 |
| 2017-09-18 | $77.75 | $80.00 | $77.65 | $79.95 | $79.95 | 415,471 |
| 2017-09-15 | $77.30 | $77.75 | $76.45 | $77.35 | $77.35 | 1,187,593 |
| 2017-09-14 | $78.75 | $78.90 | $74.05 | $77.35 | $77.35 | 509,001 |
| 2017-09-13 | $76.80 | $78.45 | $76.55 | $78.30 | $78.30 | 548,646 |
| 2017-09-12 | $75.20 | $77.30 | $75.20 | $77.20 | $77.20 | 435,831 |
| 2017-09-11 | $72.05 | $75.10 | $72.05 | $75.00 | $75.00 | 716,274 |
| 2017-09-08 | $69.80 | $71.20 | $69.70 | $70.95 | $70.95 | 448,857 |
| 2017-09-07 | $71.90 | $72.00 | $69.65 | $69.95 | $69.95 | 550,705 |
| 2017-09-06 | $73.05 | $73.70 | $72.20 | $72.20 | $72.20 | 372,947 |
| 2017-09-05 | $74.70 | $74.85 | $72.10 | $72.35 | $72.35 | 515,320 |
| 2017-09-01 | $74.35 | $75.60 | $74.35 | $75.25 | $75.25 | 323,519 |
| 2017-08-31 | $74.15 | $74.50 | $73.55 | $74.25 | $74.25 | 306,406 |
| 2017-08-30 | $73.30 | $73.85 | $72.95 | $73.65 | $73.65 | 400,980 |
| 2017-08-29 | $72.60 | $73.65 | $71.85 | $73.40 | $73.40 | 317,070 |
| 2017-08-28 | $74.85 | $75.00 | $73.25 | $73.70 | $73.70 | 325,658 |
| 2017-08-25 | $74.15 | $75.05 | $74.15 | $74.75 | $74.75 | 333,721 |
| 2017-08-24 | $73.55 | $74.15 | $73.25 | $74.00 | $74.00 | 192,290 |
| 2017-08-23 | $72.60 | $74.25 | $72.40 | $73.15 | $73.15 | 267,053 |
| 2017-08-22 | $73.05 | $73.75 | $72.80 | $73.50 | $73.50 | 296,471 |
| 2017-08-21 | $72.45 | $72.60 | $71.75 | $72.45 | $72.45 | 403,775 |
| 2017-08-18 | $71.75 | $73.50 | $71.55 | $72.60 | $72.60 | 386,368 |
| 2017-08-17 | $74.20 | $74.70 | $72.05 | $72.40 | $72.40 | 478,672 |
| 2017-08-16 | $75.55 | $75.75 | $74.00 | $74.55 | $74.55 | 320,878 |
| 2017-08-15 | $76.60 | $77.35 | $75.05 | $75.15 | $75.15 | 265,004 |
| 2017-08-14 | $75.65 | $76.55 | $75.45 | $75.90 | $75.90 | 396,799 |
| 2017-08-11 | $75.30 | $75.90 | $73.85 | $74.70 | $74.70 | 531,242 |
| 2017-08-10 | $77.10 | $77.40 | $74.85 | $74.90 | $74.90 | 379,031 |
| 2017-08-09 | $78.15 | $78.55 | $77.40 | $77.95 | $77.95 | 287,637 |
| 2017-08-08 | $78.55 | $81.00 | $78.50 | $79.05 | $79.05 | 461,178 |
| 2017-08-07 | $80.00 | $80.40 | $78.30 | $78.80 | $78.80 | 431,075 |
| 2017-08-04 | $80.30 | $81.05 | $79.85 | $80.05 | $80.05 | 413,949 |
| 2017-08-03 | $79.75 | $79.95 | $79.00 | $79.45 | $79.45 | 336,855 |
| 2017-08-02 | $79.15 | $79.90 | $78.50 | $79.80 | $79.80 | 332,863 |
| 2017-08-01 | $79.10 | $79.15 | $78.35 | $79.10 | $79.10 | 452,407 |
| 2017-07-31 | $79.05 | $79.05 | $78.15 | $78.35 | $78.35 | 625,497 |
| 2017-07-28 | $78.60 | $79.30 | $78.25 | $78.60 | $78.60 | 454,975 |
| 2017-07-27 | $79.45 | $80.00 | $78.50 | $79.00 | $79.00 | 404,679 |
| 2017-07-26 | $81.95 | $81.95 | $78.85 | $78.95 | $78.95 | 398,127 |
| 2017-07-25 | $82.65 | $83.30 | $81.65 | $81.85 | $81.85 | 593,775 |
| 2017-07-24 | $80.45 | $81.30 | $80.00 | $81.05 | $81.05 | 353,068 |
| 2017-07-21 | $81.55 | $81.70 | $79.60 | $80.25 | $80.25 | 660,724 |
| 2017-07-20 | $82.55 | $82.55 | $79.97 | $81.50 | $81.50 | 1,101,843 |
| 2017-07-19 | $78.20 | $79.15 | $77.60 | $77.95 | $77.95 | 500,315 |
| 2017-07-18 | $77.70 | $78.40 | $76.40 | $78.00 | $78.00 | 525,541 |
| 2017-07-17 | $78.75 | $80.00 | $78.05 | $78.25 | $78.25 | 426,250 |
| 2017-07-14 | $78.00 | $79.50 | $77.05 | $79.00 | $79.00 | 384,604 |
| 2017-07-13 | $78.30 | $78.80 | $77.45 | $78.70 | $78.70 | 292,247 |
| 2017-07-12 | $77.55 | $78.10 | $76.95 | $77.85 | $77.85 | 242,103 |
| 2017-07-11 | $77.55 | $78.10 | $76.75 | $77.55 | $77.55 | 640,662 |
| 2017-07-10 | $77.75 | $78.25 | $77.10 | $77.35 | $77.35 | 306,902 |
| 2017-07-07 | $78.40 | $80.89 | $76.65 | $78.05 | $78.05 | 485,096 |
| 2017-07-06 | $79.75 | $80.20 | $77.80 | $78.00 | $78.00 | 640,742 |
| 2017-07-05 | $80.20 | $80.80 | $79.10 | $79.90 | $79.90 | 412,845 |
| 2017-07-03 | $77.95 | $80.60 | $77.35 | $80.05 | $80.05 | 419,014 |
| 2017-06-30 | $78.00 | $78.15 | $76.97 | $77.40 | $77.40 | 520,665 |
| 2017-06-29 | $77.05 | $77.80 | $76.05 | $77.40 | $77.40 | 749,337 |
| 2017-06-28 | $74.65 | $76.40 | $74.65 | $75.30 | $75.30 | 491,064 |
| 2017-06-27 | $74.25 | $75.25 | $73.55 | $74.20 | $74.20 | 547,622 |
| 2017-06-26 | $73.45 | $74.50 | $72.75 | $73.70 | $73.70 | 330,305 |
| 2017-06-23 | $74.25 | $74.35 | $72.75 | $73.25 | $73.25 | 552,053 |
| 2017-06-22 | $73.40 | $74.10 | $72.40 | $73.90 | $73.90 | 347,274 |
| 2017-06-21 | $75.85 | $76.00 | $73.83 | $74.05 | $74.05 | 373,899 |
| 2017-06-20 | $77.70 | $77.75 | $75.75 | $75.80 | $75.80 | 341,240 |
| 2017-06-19 | $78.40 | $79.45 | $77.75 | $78.05 | $78.05 | 495,996 |
| 2017-06-16 | $77.15 | $78.20 | $76.65 | $77.75 | $77.75 | 1,474,239 |
| 2017-06-15 | $77.65 | $78.85 | $75.90 | $77.85 | $77.85 | 349,889 |
| 2017-06-14 | $77.90 | $78.30 | $75.80 | $78.25 | $78.25 | 622,531 |
| 2017-06-13 | $79.00 | $79.55 | $78.08 | $78.60 | $78.60 | 514,411 |
| 2017-06-12 | $80.05 | $80.95 | $78.00 | $78.55 | $78.55 | 606,370 |
| 2017-06-09 | $77.20 | $79.70 | $77.20 | $79.40 | $79.40 | 752,687 |
| 2017-06-08 | $74.05 | $78.15 | $73.90 | $76.45 | $76.45 | 759,886 |
| 2017-06-07 | $73.60 | $74.55 | $73.55 | $73.95 | $73.95 | 427,195 |
| 2017-06-06 | $73.20 | $74.15 | $72.25 | $73.40 | $73.40 | 329,603 |
| 2017-06-05 | $74.35 | $75.15 | $73.56 | $74.20 | $74.20 | 638,084 |
| 2017-06-02 | $74.60 | $75.55 | $74.00 | $74.50 | $74.50 | 376,046 |
| 2017-06-01 | $73.90 | $75.50 | $72.75 | $75.40 | $75.40 | 566,313 |
| 2017-05-31 | $74.85 | $75.00 | $71.30 | $73.40 | $73.40 | 629,168 |
| 2017-05-30 | $74.60 | $75.40 | $73.55 | $75.00 | $75.00 | 540,815 |
| 2017-05-26 | $75.95 | $75.95 | $74.85 | $75.20 | $75.20 | 282,652 |
| 2017-05-25 | $76.90 | $77.55 | $75.55 | $76.20 | $76.20 | 372,978 |
| 2017-05-24 | $77.00 | $77.15 | $75.70 | $76.65 | $76.65 | 245,657 |
| 2017-05-23 | $75.95 | $77.80 | $75.10 | $76.95 | $76.95 | 280,272 |
| 2017-05-22 | $75.60 | $76.25 | $74.95 | $75.90 | $75.90 | 270,149 |
| 2017-05-19 | $74.95 | $76.25 | $74.90 | $75.35 | $75.35 | 484,809 |
| 2017-05-18 | $72.55 | $75.45 | $72.55 | $74.90 | $74.90 | 617,412 |
| 2017-05-17 | $75.60 | $75.60 | $72.40 | $73.20 | $73.20 | 739,099 |
| 2017-05-16 | $76.90 | $77.75 | $75.70 | $77.60 | $77.60 | 287,601 |
| 2017-05-15 | $76.05 | $76.75 | $75.80 | $76.55 | $76.55 | 427,439 |
| 2017-05-12 | $75.55 | $76.22 | $74.30 | $75.55 | $75.55 | 433,999 |
| 2017-05-11 | $77.95 | $77.95 | $75.50 | $75.95 | $75.95 | 304,118 |
| 2017-05-10 | $77.15 | $78.15 | $76.67 | $77.65 | $77.65 | 307,568 |
| 2017-05-09 | $79.10 | $79.28 | $76.20 | $77.25 | $77.25 | 535,124 |
| 2017-05-08 | $77.65 | $78.85 | $76.85 | $78.75 | $78.75 | 676,855 |
| 2017-05-05 | $76.30 | $76.30 | $74.65 | $76.10 | $76.10 | 314,201 |
| 2017-05-04 | $77.60 | $78.18 | $75.75 | $75.95 | $75.95 | 673,090 |
| 2017-05-03 | $75.75 | $77.25 | $75.55 | $76.95 | $76.95 | 527,732 |
| 2017-05-02 | $77.75 | $77.90 | $75.55 | $76.20 | $76.20 | 461,038 |
| 2017-05-01 | $77.30 | $77.90 | $75.60 | $77.70 | $77.70 | 467,475 |
| 2017-04-28 | $77.35 | $77.60 | $75.40 | $76.10 | $76.10 | 468,489 |
| 2017-04-27 | $79.00 | $79.90 | $75.85 | $76.70 | $76.70 | 720,009 |
| 2017-04-26 | $76.75 | $79.65 | $76.75 | $78.70 | $78.70 | 611,246 |
| 2017-04-25 | $77.30 | $77.85 | $76.75 | $77.30 | $77.30 | 601,520 |
| 2017-04-24 | $76.70 | $78.50 | $76.25 | $76.50 | $76.50 | 844,894 |
| 2017-04-21 | $73.65 | $74.85 | $73.18 | $74.65 | $74.65 | 1,241,884 |
| 2017-04-20 | $70.75 | $74.35 | $70.65 | $73.83 | $73.83 | 2,541,419 |
| 2017-04-19 | $79.35 | $80.40 | $78.30 | $78.75 | $78.75 | 828,789 |
| 2017-04-18 | $78.90 | $79.55 | $76.90 | $78.80 | $78.80 | 496,955 |
| 2017-04-17 | $78.30 | $79.60 | $76.55 | $79.50 | $79.50 | 730,930 |
| 2017-04-13 | $80.50 | $80.70 | $77.85 | $77.85 | $77.85 | 671,667 |
| 2017-04-12 | $83.10 | $83.50 | $80.80 | $80.90 | $80.90 | 433,090 |
| 2017-04-11 | $81.85 | $83.35 | $81.10 | $83.35 | $83.35 | 419,725 |
| 2017-04-10 | $82.70 | $83.90 | $81.25 | $82.30 | $82.30 | 357,935 |
| 2017-04-07 | $81.70 | $83.50 | $81.35 | $82.65 | $82.65 | 498,043 |
| 2017-04-06 | $81.30 | $83.20 | $80.50 | $82.95 | $82.95 | 944,011 |
| 2017-04-05 | $83.30 | $84.30 | $80.20 | $80.35 | $80.35 | 594,020 |
| 2017-04-04 | $82.00 | $83.20 | $81.10 | $82.05 | $82.05 | 549,487 |
| 2017-04-03 | $83.75 | $84.35 | $81.05 | $82.35 | $82.35 | 654,172 |
| 2017-03-31 | $83.25 | $83.95 | $82.39 | $83.45 | $83.45 | 623,727 |
| 2017-03-30 | $80.85 | $83.90 | $80.85 | $83.40 | $83.40 | 615,353 |
| 2017-03-29 | $79.10 | $81.20 | $79.10 | $80.60 | $80.60 | 629,398 |
| 2017-03-28 | $79.40 | $82.20 | $79.05 | $80.75 | $80.75 | 9,067,941 |
| 2017-03-27 | $79.85 | $80.45 | $76.21 | $80.05 | $80.05 | 831,617 |
| 2017-03-24 | $80.15 | $80.85 | $79.25 | $80.25 | $80.25 | 630,609 |
| 2017-03-23 | $79.40 | $81.60 | $78.65 | $79.95 | $79.95 | 559,067 |
| 2017-03-22 | $78.05 | $79.80 | $76.35 | $79.40 | $79.40 | 681,629 |
| 2017-03-21 | $84.95 | $84.95 | $78.90 | $79.15 | $79.15 | 881,729 |
| 2017-03-20 | $86.30 | $86.45 | $84.40 | $84.45 | $84.45 | 400,873 |
| 2017-03-17 | $86.85 | $87.65 | $85.30 | $86.95 | $86.95 | 1,639,978 |
| 2017-03-16 | $85.70 | $87.15 | $85.65 | $87.00 | $87.00 | 402,436 |
| 2017-03-15 | $86.45 | $87.75 | $85.20 | $85.70 | $85.70 | 523,500 |
| 2017-03-14 | $86.20 | $86.40 | $84.15 | $85.90 | $85.90 | 711,327 |
| 2017-03-13 | $86.60 | $89.05 | $86.03 | $87.20 | $87.20 | 476,508 |
| 2017-03-10 | $87.80 | $87.80 | $84.90 | $86.45 | $86.45 | 713,203 |
| 2017-03-09 | $88.70 | $89.60 | $86.85 | $87.25 | $87.25 | 481,888 |
| 2017-03-08 | $90.90 | $91.70 | $87.85 | $88.05 | $88.05 | 471,240 |
| 2017-03-07 | $90.25 | $90.65 | $89.35 | $89.70 | $89.70 | 308,710 |
| 2017-03-06 | $89.25 | $90.75 | $87.95 | $90.30 | $90.30 | 451,797 |
| 2017-03-03 | $88.85 | $90.75 | $88.85 | $90.20 | $90.20 | 338,020 |
| 2017-03-02 | $92.55 | $92.80 | $88.70 | $88.75 | $88.75 | 569,943 |
| 2017-03-01 | $92.20 | $93.35 | $91.05 | $92.15 | $92.15 | 534,998 |
| 2017-02-28 | $89.90 | $90.10 | $88.80 | $89.15 | $89.15 | 613,883 |
| 2017-02-27 | $89.30 | $90.80 | $88.50 | $90.55 | $90.55 | 554,198 |
| 2017-02-24 | $87.70 | $89.25 | $86.80 | $89.05 | $89.05 | 377,097 |
| 2017-02-23 | $88.90 | $89.42 | $86.90 | $89.35 | $89.35 | 437,176 |
| 2017-02-22 | $89.05 | $89.85 | $88.00 | $89.00 | $89.00 | 423,899 |
| 2017-02-21 | $88.25 | $89.20 | $87.65 | $88.30 | $88.30 | 293,074 |
| 2017-02-17 | $87.55 | $87.98 | $86.60 | $87.90 | $87.90 | 355,019 |
| 2017-02-16 | $87.55 | $88.40 | $86.55 | $87.50 | $87.50 | 392,606 |
| 2017-02-15 | $88.85 | $89.50 | $87.25 | $87.70 | $87.70 | 388,572 |
| 2017-02-14 | $86.50 | $88.80 | $85.90 | $88.40 | $88.40 | 447,864 |
| 2017-02-13 | $86.15 | $87.70 | $86.15 | $86.80 | $86.80 | 546,501 |
| 2017-02-10 | $85.00 | $85.45 | $84.30 | $85.10 | $85.10 | 329,624 |
| 2017-02-09 | $83.80 | $85.20 | $83.00 | $84.10 | $84.10 | 348,218 |
| 2017-02-08 | $84.35 | $85.30 | $82.40 | $83.30 | $83.30 | 380,760 |
| 2017-02-07 | $85.45 | $85.85 | $84.00 | $84.80 | $84.80 | 287,481 |
| 2017-02-06 | $85.35 | $86.35 | $84.60 | $85.00 | $85.00 | 311,457 |
| 2017-02-03 | $84.45 | $86.70 | $84.08 | $86.10 | $86.10 | 417,560 |
| 2017-02-02 | $83.30 | $84.20 | $82.10 | $83.25 | $83.25 | 415,615 |
| 2017-02-01 | $83.70 | $85.50 | $82.90 | $83.80 | $83.80 | 720,164 |
| 2017-01-31 | $82.05 | $83.05 | $81.20 | $82.50 | $82.50 | 368,969 |
| 2017-01-30 | $83.35 | $84.40 | $80.70 | $82.50 | $82.50 | 444,726 |
| 2017-01-27 | $84.20 | $84.60 | $82.75 | $84.15 | $84.15 | 432,649 |
| 2017-01-26 | $85.60 | $89.25 | $82.35 | $84.50 | $84.50 | 971,297 |
| 2017-01-25 | $78.70 | $79.65 | $77.80 | $79.10 | $79.10 | 516,539 |
| 2017-01-24 | $77.45 | $78.90 | $76.75 | $77.95 | $77.95 | 579,690 |
| 2017-01-23 | $77.40 | $78.40 | $76.00 | $77.45 | $77.45 | 305,916 |
| 2017-01-20 | $77.50 | $79.08 | $76.90 | $77.95 | $77.95 | 430,841 |
| 2017-01-19 | $78.65 | $78.85 | $76.40 | $77.05 | $77.05 | 443,527 |
| 2017-01-18 | $77.20 | $78.50 | $76.00 | $78.35 | $78.35 | 432,934 |
| 2017-01-17 | $78.65 | $78.65 | $76.33 | $76.75 | $76.75 | 442,860 |
| 2017-01-13 | $79.05 | $81.15 | $79.05 | $79.75 | $79.75 | 469,402 |
| 2017-01-12 | $80.90 | $80.90 | $76.95 | $78.55 | $78.55 | 538,077 |
| 2017-01-11 | $80.35 | $81.70 | $79.25 | $81.65 | $81.65 | 621,092 |
| 2017-01-10 | $78.20 | $80.60 | $77.60 | $80.35 | $80.35 | 746,215 |
| 2017-01-09 | $77.25 | $78.05 | $75.80 | $77.75 | $77.75 | 346,669 |
| 2017-01-06 | $78.60 | $78.90 | $77.40 | $78.05 | $78.05 | 296,176 |
| 2017-01-05 | $79.65 | $80.25 | $76.45 | $77.90 | $77.90 | 327,171 |
| 2017-01-04 | $78.90 | $80.35 | $78.05 | $80.20 | $80.20 | 432,590 |
| 2017-01-03 | $80.00 | $81.25 | $77.50 | $78.30 | $78.30 | 333,485 |
| 2016-12-30 | $78.70 | $79.20 | $78.10 | $78.40 | $78.40 | 268,870 |
| 2016-12-29 | $79.40 | $80.25 | $77.90 | $78.55 | $78.55 | 169,488 |
| 2016-12-28 | $80.60 | $80.60 | $78.55 | $79.25 | $79.25 | 181,012 |
| 2016-12-27 | $79.60 | $80.35 | $78.45 | $80.25 | $80.25 | 146,321 |
| 2016-12-23 | $78.85 | $79.45 | $78.15 | $79.40 | $79.40 | 198,190 |
| 2016-12-22 | $79.95 | $80.00 | $78.00 | $78.75 | $78.75 | 326,386 |
| 2016-12-21 | $80.75 | $80.80 | $79.15 | $79.45 | $79.45 | 375,918 |
| 2016-12-20 | $78.75 | $81.25 | $78.30 | $81.20 | $81.20 | 864,760 |
| 2016-12-19 | $77.45 | $78.25 | $75.95 | $78.10 | $78.10 | 458,601 |
| 2016-12-16 | $78.00 | $79.45 | $77.03 | $77.15 | $77.15 | 1,237,715 |
| 2016-12-15 | $78.45 | $79.40 | $77.60 | $77.90 | $77.90 | 757,602 |
| 2016-12-14 | $76.70 | $79.15 | $76.43 | $77.20 | $77.20 | 635,588 |
| 2016-12-13 | $76.95 | $77.60 | $75.60 | $77.50 | $77.50 | 705,024 |
| 2016-12-12 | $78.45 | $79.10 | $76.35 | $76.95 | $76.95 | 716,955 |
| 2016-12-09 | $77.30 | $78.55 | $75.95 | $78.50 | $78.50 | 588,175 |
| 2016-12-08 | $75.45 | $77.85 | $74.83 | $77.65 | $77.65 | 702,561 |
| 2016-12-07 | $74.45 | $75.20 | $73.80 | $75.15 | $75.15 | 843,217 |
| 2016-12-06 | $75.10 | $75.35 | $74.35 | $74.60 | $74.60 | 652,946 |
| 2016-12-05 | $74.40 | $75.00 | $73.65 | $74.15 | $74.15 | 408,586 |
| 2016-12-02 | $73.55 | $74.05 | $72.15 | $73.45 | $73.45 | 513,947 |
| 2016-12-01 | $73.60 | $74.73 | $73.00 | $74.00 | $74.00 | 735,358 |
| 2016-11-30 | $72.00 | $73.00 | $71.11 | $72.75 | $72.75 | 853,897 |
| 2016-11-29 | $70.85 | $72.20 | $69.50 | $71.30 | $71.30 | 3,528,849 |
| 2016-11-28 | $74.50 | $75.45 | $72.80 | $73.15 | $73.15 | 427,621 |
| 2016-11-25 | $75.20 | $75.50 | $74.55 | $75.50 | $75.50 | 83,369 |
| 2016-11-23 | $75.15 | $75.85 | $74.30 | $75.35 | $75.35 | 283,409 |
| 2016-11-22 | $73.75 | $75.50 | $73.45 | $75.35 | $75.35 | 340,565 |
| 2016-11-21 | $72.90 | $73.80 | $72.50 | $73.45 | $73.45 | 254,390 |
| 2016-11-18 | $71.70 | $73.10 | $71.50 | $72.55 | $72.55 | 379,854 |
| 2016-11-17 | $71.30 | $72.25 | $70.80 | $71.80 | $71.80 | 340,493 |
| 2016-11-16 | $70.20 | $71.55 | $69.45 | $70.75 | $70.75 | 622,866 |
| 2016-11-15 | $68.10 | $71.10 | $66.55 | $70.75 | $70.75 | 579,192 |
| 2016-11-14 | $69.45 | $71.83 | $67.95 | $69.00 | $69.00 | 955,743 |
| 2016-11-11 | $65.70 | $68.45 | $63.90 | $68.15 | $68.15 | 975,761 |
| 2016-11-10 | $64.95 | $67.95 | $63.00 | $66.75 | $66.75 | 731,709 |
| 2016-11-09 | $59.35 | $63.95 | $56.50 | $63.45 | $63.45 | 815,556 |
| 2016-11-08 | $58.65 | $59.10 | $57.90 | $58.60 | $58.60 | 201,422 |
| 2016-11-07 | $59.30 | $59.60 | $58.65 | $59.05 | $59.05 | 477,846 |
| 2016-11-04 | $57.55 | $58.30 | $56.65 | $57.45 | $57.45 | 375,450 |
| 2016-11-03 | $58.00 | $58.40 | $56.85 | $57.25 | $57.25 | 582,112 |
| 2016-11-02 | $58.30 | $58.30 | $56.25 | $56.80 | $56.80 | 392,685 |
| 2016-11-01 | $59.90 | $59.90 | $57.75 | $58.80 | $58.80 | 398,295 |
| 2016-10-31 | $59.10 | $59.50 | $58.65 | $59.30 | $59.30 | 390,666 |
| 2016-10-28 | $58.95 | $59.20 | $58.45 | $58.90 | $58.90 | 468,545 |
| 2016-10-27 | $59.20 | $59.50 | $58.30 | $59.05 | $59.05 | 344,284 |
| 2016-10-26 | $58.55 | $59.75 | $58.10 | $58.55 | $58.55 | 423,188 |
| 2016-10-25 | $59.40 | $61.15 | $58.75 | $58.90 | $58.90 | 390,896 |
| 2016-10-24 | $60.00 | $60.60 | $58.95 | $59.65 | $59.65 | 523,357 |
| 2016-10-21 | $57.70 | $59.90 | $57.45 | $59.50 | $59.50 | 832,436 |
| 2016-10-20 | $56.90 | $57.80 | $56.55 | $57.25 | $57.25 | 366,900 |
| 2016-10-19 | $56.55 | $57.70 | $55.40 | $57.35 | $57.35 | 414,133 |
| 2016-10-18 | $56.15 | $56.50 | $55.45 | $56.30 | $56.30 | 300,211 |
| 2016-10-17 | $55.55 | $55.70 | $54.70 | $55.25 | $55.25 | 191,269 |
| 2016-10-14 | $55.55 | $56.45 | $55.10 | $55.45 | $55.45 | 254,176 |
| 2016-10-13 | $55.90 | $56.00 | $54.20 | $54.95 | $54.95 | 237,380 |
| 2016-10-12 | $56.85 | $57.15 | $56.20 | $56.55 | $56.55 | 250,028 |
| 2016-10-11 | $57.60 | $57.90 | $56.30 | $57.00 | $57.00 | 571,687 |
| 2016-10-10 | $57.55 | $58.00 | $57.00 | $57.25 | $57.25 | 265,631 |
| 2016-10-07 | $57.43 | $57.47 | $55.83 | $57.04 | $57.04 | 333,509 |
| 2016-10-06 | $57.72 | $57.95 | $56.99 | $57.47 | $57.47 | 217,285 |
| 2016-10-05 | $56.20 | $58.63 | $56.06 | $57.62 | $57.62 | 435,043 |
| 2016-10-04 | $55.30 | $56.09 | $54.85 | $55.60 | $55.60 | 249,561 |
| 2016-10-03 | $54.35 | $55.28 | $54.32 | $55.03 | $55.03 | 313,239 |
| 2016-09-30 | $53.54 | $55.25 | $53.21 | $54.92 | $54.92 | 253,882 |
| 2016-09-29 | $54.47 | $54.99 | $53.07 | $53.25 | $53.25 | 228,503 |
| 2016-09-28 | $53.44 | $54.35 | $52.84 | $54.33 | $54.33 | 277,694 |
| 2016-09-27 | $52.11 | $53.13 | $51.95 | $53.03 | $53.03 | 358,067 |
| 2016-09-26 | $53.77 | $53.77 | $52.45 | $52.56 | $52.56 | 481,216 |
| 2016-09-23 | $53.65 | $55.00 | $53.65 | $54.34 | $54.34 | 538,638 |
| 2016-09-22 | $53.03 | $54.11 | $52.76 | $54.04 | $54.04 | 409,358 |
| 2016-09-21 | $52.31 | $52.88 | $52.05 | $52.81 | $52.81 | 417,604 |
| 2016-09-20 | $52.14 | $52.46 | $51.69 | $52.09 | $52.09 | 183,249 |
| 2016-09-19 | $52.23 | $52.50 | $51.02 | $51.86 | $51.86 | 260,764 |
| 2016-09-16 | $51.80 | $52.36 | $50.67 | $51.79 | $51.79 | 664,429 |
| 2016-09-15 | $51.04 | $52.25 | $50.91 | $52.04 | $52.04 | 443,817 |
| 2016-09-14 | $51.50 | $52.22 | $50.89 | $51.04 | $51.04 | 169,636 |
| 2016-09-13 | $51.79 | $51.83 | $50.66 | $51.51 | $51.51 | 336,614 |
| 2016-09-12 | $52.24 | $52.54 | $51.17 | $52.50 | $52.50 | 280,896 |
| 2016-09-09 | $52.76 | $54.03 | $52.51 | $52.73 | $52.73 | 302,993 |
| 2016-09-08 | $52.62 | $52.99 | $52.21 | $52.85 | $52.85 | 237,236 |
| 2016-09-07 | $51.73 | $52.78 | $51.73 | $52.53 | $52.53 | 310,375 |
| 2016-09-06 | $53.46 | $53.66 | $51.50 | $51.98 | $51.98 | 335,904 |
| 2016-09-02 | $52.41 | $53.50 | $51.74 | $53.50 | $53.50 | 440,314 |
| 2016-09-01 | $52.88 | $53.24 | $51.88 | $52.49 | $52.49 | 404,343 |
| 2016-08-31 | $53.08 | $53.42 | $51.87 | $52.52 | $52.52 | 399,040 |
| 2016-08-30 | $52.69 | $53.14 | $52.19 | $52.94 | $52.94 | 346,363 |
| 2016-08-29 | $51.89 | $52.76 | $48.01 | $52.47 | $52.47 | 456,377 |
| 2016-08-26 | $51.29 | $52.39 | $51.15 | $51.80 | $51.80 | 384,421 |
| 2016-08-25 | $50.81 | $51.45 | $50.35 | $51.39 | $51.39 | 319,038 |
| 2016-08-24 | $51.00 | $51.34 | $50.52 | $50.86 | $50.86 | 189,301 |
| 2016-08-23 | $51.11 | $51.38 | $50.70 | $51.00 | $51.00 | 525,167 |
| 2016-08-22 | $50.50 | $51.18 | $50.29 | $50.86 | $50.86 | 224,961 |
| 2016-08-19 | $50.85 | $51.02 | $50.55 | $50.70 | $50.70 | 269,951 |
| 2016-08-18 | $50.84 | $51.42 | $50.47 | $51.17 | $51.17 | 290,160 |
| 2016-08-17 | $50.17 | $51.47 | $50.17 | $50.78 | $50.78 | 255,128 |
| 2016-08-16 | $50.09 | $50.95 | $48.36 | $50.42 | $50.42 | 395,313 |
| 2016-08-15 | $49.29 | $50.56 | $48.97 | $50.24 | $50.24 | 259,454 |
| 2016-08-12 | $49.03 | $49.16 | $48.41 | $49.13 | $49.13 | 153,825 |
| 2016-08-11 | $49.29 | $49.84 | $49.01 | $49.44 | $49.44 | 187,418 |
| 2016-08-10 | $49.94 | $49.95 | $48.76 | $48.96 | $48.96 | 298,399 |
| 2016-08-09 | $49.89 | $50.25 | $49.70 | $50.02 | $50.02 | 170,606 |
| 2016-08-08 | $50.51 | $50.84 | $49.83 | $49.92 | $49.92 | 177,913 |
| 2016-08-05 | $48.57 | $50.33 | $48.35 | $50.08 | $50.08 | 491,863 |
| 2016-08-04 | $46.91 | $48.05 | $46.91 | $47.84 | $47.84 | 513,485 |
| 2016-08-03 | $46.51 | $47.38 | $46.31 | $47.05 | $47.05 | 554,101 |
| 2016-08-02 | $47.73 | $47.94 | $45.90 | $46.28 | $46.28 | 571,276 |
| 2016-08-01 | $48.46 | $48.78 | $47.22 | $47.38 | $47.38 | 418,867 |
| 2016-07-29 | $49.76 | $49.85 | $48.38 | $48.54 | $48.54 | 318,853 |
| 2016-07-28 | $49.83 | $50.23 | $48.98 | $49.96 | $49.96 | 325,831 |
| 2016-07-27 | $49.67 | $50.82 | $49.16 | $49.84 | $49.84 | 501,459 |
| 2016-07-26 | $48.79 | $49.66 | $48.65 | $49.58 | $49.58 | 308,643 |
| 2016-07-25 | $49.13 | $49.13 | $48.28 | $48.97 | $48.97 | 352,827 |
| 2016-07-22 | $49.13 | $49.34 | $48.44 | $49.19 | $49.19 | 636,429 |
| 2016-07-21 | $50.06 | $51.34 | $47.50 | $48.93 | $48.93 | 1,116,698 |
| 2016-07-20 | $50.35 | $50.55 | $49.66 | $50.18 | $50.18 | 548,108 |
| 2016-07-19 | $49.64 | $50.49 | $49.64 | $50.07 | $50.07 | 503,933 |
| 2016-07-18 | $49.67 | $50.30 | $49.56 | $49.85 | $49.85 | 286,374 |
| 2016-07-15 | $50.21 | $50.50 | $49.62 | $50.11 | $50.11 | 378,469 |
| 2016-07-14 | $50.08 | $50.41 | $49.62 | $49.74 | $49.74 | 448,368 |
| 2016-07-13 | $48.45 | $49.10 | $47.84 | $48.98 | $48.98 | 315,915 |
| 2016-07-12 | $48.14 | $49.61 | $47.75 | $48.82 | $48.82 | 409,937 |
| 2016-07-11 | $46.69 | $47.67 | $46.61 | $47.24 | $47.24 | 280,056 |
| 2016-07-08 | $45.86 | $47.28 | $45.86 | $46.17 | $46.17 | 357,249 |
| 2016-07-07 | $44.47 | $46.04 | $44.20 | $44.97 | $44.97 | 279,781 |
| 2016-07-06 | $42.96 | $44.53 | $42.36 | $44.33 | $44.33 | 381,813 |
| 2016-07-05 | $44.74 | $44.74 | $42.99 | $43.46 | $43.46 | 373,941 |
| 2016-07-01 | $47.00 | $47.01 | $44.97 | $45.43 | $45.43 | 627,851 |
| 2016-06-30 | $45.74 | $46.80 | $44.96 | $46.76 | $46.76 | 627,289 |
| 2016-06-29 | $43.18 | $46.07 | $42.91 | $45.65 | $45.65 | 834,299 |
| 2016-06-28 | $42.77 | $43.62 | $41.94 | $43.24 | $43.24 | 597,938 |
| 2016-06-27 | $43.96 | $44.10 | $41.47 | $41.63 | $41.63 | 846,957 |
| 2016-06-24 | $47.24 | $47.64 | $44.86 | $44.95 | $44.95 | 1,178,731 |
| 2016-06-23 | $49.14 | $50.54 | $49.14 | $50.28 | $50.28 | 473,966 |
| 2016-06-22 | $47.97 | $49.40 | $47.71 | $48.08 | $48.08 | 339,438 |
| 2016-06-21 | $48.08 | $48.42 | $47.10 | $48.06 | $48.06 | 349,197 |
| 2016-06-20 | $48.38 | $49.65 | $48.05 | $48.13 | $48.13 | 423,325 |
| 2016-06-17 | $46.24 | $47.79 | $46.03 | $47.19 | $47.19 | 1,380,867 |
| 2016-06-16 | $46.79 | $47.53 | $45.50 | $46.02 | $46.02 | 783,490 |
| 2016-06-15 | $47.09 | $48.87 | $46.74 | $47.38 | $47.38 | 419,139 |
| 2016-06-14 | $48.19 | $49.19 | $46.68 | $46.98 | $46.98 | 428,092 |
| 2016-06-13 | $48.30 | $48.91 | $47.91 | $48.50 | $48.50 | 456,559 |
| 2016-06-10 | $48.35 | $49.04 | $47.60 | $48.68 | $48.68 | 377,539 |
| 2016-06-09 | $49.70 | $50.73 | $48.44 | $49.32 | $49.32 | 400,046 |
| 2016-06-08 | $49.92 | $50.25 | $49.35 | $49.89 | $49.89 | 303,263 |
| 2016-06-07 | $50.62 | $50.62 | $49.74 | $49.96 | $49.96 | 381,588 |
| 2016-06-06 | $49.90 | $50.98 | $49.54 | $50.40 | $50.40 | 493,114 |
| 2016-06-03 | $50.04 | $50.04 | $47.05 | $49.62 | $49.62 | 584,070 |
| 2016-06-02 | $50.74 | $51.00 | $50.03 | $50.75 | $50.75 | 508,600 |
| 2016-06-01 | $50.76 | $51.01 | $49.91 | $50.85 | $50.85 | 615,884 |
| 2016-05-31 | $51.47 | $51.84 | $50.85 | $51.24 | $51.24 | 450,470 |
| 2016-05-27 | $50.21 | $51.16 | $49.84 | $51.07 | $51.07 | 360,598 |
| 2016-05-26 | $50.89 | $51.22 | $49.49 | $50.28 | $50.28 | 432,738 |
| 2016-05-25 | $49.80 | $51.20 | $49.65 | $50.59 | $50.59 | 606,872 |
| 2016-05-24 | $48.20 | $49.47 | $47.46 | $49.21 | $49.21 | 641,660 |
| 2016-05-23 | $46.92 | $47.86 | $45.85 | $47.67 | $47.67 | 518,405 |
| 2016-05-20 | $45.95 | $47.55 | $45.95 | $47.09 | $47.09 | 396,655 |
| 2016-05-19 | $46.19 | $47.63 | $45.21 | $45.60 | $45.60 | 601,548 |
| 2016-05-18 | $43.88 | $47.26 | $43.88 | $46.75 | $46.75 | 583,368 |
| 2016-05-17 | $43.63 | $45.40 | $43.08 | $43.97 | $43.97 | 481,924 |
| 2016-05-16 | $42.58 | $44.04 | $42.48 | $43.73 | $43.73 | 340,414 |
| 2016-05-13 | $43.35 | $44.46 | $42.14 | $42.23 | $42.23 | 287,800 |
| 2016-05-12 | $44.27 | $45.10 | $43.19 | $43.59 | $43.59 | 375,319 |
| 2016-05-11 | $43.87 | $44.90 | $43.42 | $43.99 | $43.99 | 477,328 |
| 2016-05-10 | $42.57 | $43.65 | $42.15 | $43.31 | $43.31 | 433,526 |
| 2016-05-09 | $43.07 | $43.41 | $42.13 | $42.26 | $42.26 | 382,722 |
| 2016-05-06 | $41.70 | $42.57 | $41.47 | $42.36 | $42.36 | 378,007 |
| 2016-05-05 | $43.19 | $43.21 | $42.06 | $42.24 | $42.24 | 325,798 |
| 2016-05-04 | $43.56 | $44.34 | $42.05 | $42.82 | $42.82 | 442,594 |
| 2016-05-03 | $44.75 | $44.83 | $43.34 | $43.81 | $43.81 | 578,044 |
| 2016-05-02 | $46.13 | $46.26 | $44.89 | $45.51 | $45.51 | 329,872 |
| 2016-04-29 | $45.98 | $46.86 | $45.23 | $45.82 | $45.82 | 503,688 |
| 2016-04-28 | $45.83 | $47.22 | $44.86 | $45.81 | $45.81 | 633,704 |
| 2016-04-27 | $45.78 | $46.73 | $45.01 | $46.39 | $46.39 | 807,191 |
| 2016-04-26 | $44.67 | $46.11 | $44.15 | $45.86 | $45.86 | 567,127 |
| 2016-04-25 | $44.92 | $45.04 | $43.78 | $44.37 | $44.37 | 492,065 |
| 2016-04-22 | $44.55 | $45.47 | $44.26 | $45.07 | $45.07 | 702,055 |
| 2016-04-21 | $43.96 | $46.24 | $43.95 | $44.37 | $44.37 | 1,088,470 |
| 2016-04-20 | $42.24 | $44.54 | $41.55 | $43.96 | $43.96 | 1,114,139 |
| 2016-04-19 | $41.39 | $42.08 | $40.90 | $41.89 | $41.89 | 873,830 |
| 2016-04-18 | $40.17 | $41.73 | $39.60 | $41.19 | $41.19 | 605,367 |
| 2016-04-15 | $40.75 | $41.46 | $40.15 | $40.80 | $40.80 | 514,303 |
| 2016-04-14 | $39.80 | $41.64 | $39.68 | $40.75 | $40.75 | 636,660 |
| 2016-04-13 | $38.35 | $40.91 | $38.25 | $40.10 | $40.10 | 774,011 |
| 2016-04-12 | $36.46 | $37.80 | $35.90 | $37.78 | $37.78 | 508,682 |
| 2016-04-11 | $35.59 | $36.97 | $35.55 | $36.21 | $36.21 | 459,751 |
| 2016-04-08 | $35.54 | $36.06 | $34.91 | $35.15 | $35.15 | 649,753 |
| 2016-04-07 | $36.04 | $36.42 | $34.54 | $34.95 | $34.95 | 495,688 |
| 2016-04-06 | $35.89 | $36.81 | $35.32 | $36.51 | $36.51 | 368,890 |
| 2016-04-05 | $35.83 | $36.63 | $35.36 | $35.73 | $35.73 | 347,351 |
| 2016-04-04 | $36.24 | $37.01 | $35.74 | $36.30 | $36.30 | 413,718 |
| 2016-04-01 | $37.13 | $37.64 | $35.47 | $36.55 | $36.55 | 950,354 |
| 2016-03-31 | $38.27 | $38.85 | $37.47 | $38.38 | $38.38 | 593,465 |
| 2016-03-30 | $37.81 | $39.06 | $37.81 | $38.61 | $38.61 | 551,496 |
| 2016-03-29 | $37.10 | $37.89 | $35.38 | $37.74 | $37.74 | 840,553 |
| 2016-03-28 | $38.73 | $38.80 | $37.51 | $37.90 | $37.90 | 369,765 |
| 2016-03-24 | $38.25 | $38.75 | $37.31 | $38.69 | $38.69 | 457,396 |
| 2016-03-23 | $39.58 | $39.70 | $38.83 | $38.86 | $38.86 | 734,475 |
| 2016-03-22 | $39.90 | $40.41 | $39.33 | $39.99 | $39.99 | 439,994 |
| 2016-03-21 | $40.57 | $41.28 | $39.69 | $40.34 | $40.34 | 504,591 |
| 2016-03-18 | $38.85 | $41.44 | $38.85 | $40.44 | $40.44 | 2,444,453 |
| 2016-03-17 | $36.56 | $38.79 | $36.15 | $38.59 | $38.59 | 790,006 |
| 2016-03-16 | $37.45 | $38.04 | $36.11 | $36.53 | $36.53 | 601,997 |
| 2016-03-15 | $37.08 | $37.20 | $36.24 | $36.80 | $36.80 | 325,375 |
| 2016-03-14 | $38.96 | $39.07 | $37.33 | $37.59 | $37.59 | 600,003 |
| 2016-03-11 | $37.73 | $39.07 | $37.70 | $38.96 | $38.96 | 475,988 |
| 2016-03-10 | $37.05 | $37.65 | $35.67 | $37.30 | $37.30 | 434,372 |
| 2016-03-09 | $37.24 | $37.45 | $36.11 | $36.65 | $36.65 | 386,400 |
| 2016-03-08 | $38.35 | $38.61 | $36.36 | $36.85 | $36.85 | 447,954 |
| 2016-03-07 | $38.28 | $39.29 | $38.03 | $38.94 | $38.94 | 502,396 |
| 2016-03-04 | $38.30 | $39.24 | $38.13 | $38.59 | $38.59 | 716,283 |
| 2016-03-03 | $35.95 | $38.32 | $35.59 | $37.91 | $37.91 | 945,514 |
| 2016-03-02 | $34.30 | $35.89 | $34.15 | $35.88 | $35.88 | 583,345 |
| 2016-03-01 | $32.71 | $34.28 | $32.12 | $34.26 | $34.26 | 571,242 |
| 2016-02-29 | $33.11 | $33.31 | $32.26 | $32.33 | $32.33 | 707,546 |
| 2016-02-26 | $32.42 | $33.89 | $31.56 | $33.35 | $33.35 | 650,752 |
| 2016-02-25 | $31.53 | $31.98 | $30.35 | $31.90 | $31.90 | 648,348 |
| 2016-02-24 | $31.79 | $32.10 | $29.78 | $31.33 | $31.33 | 960,035 |
| 2016-02-23 | $33.88 | $34.27 | $32.15 | $32.50 | $32.50 | 642,627 |
| 2016-02-22 | $33.74 | $34.34 | $33.47 | $34.33 | $34.33 | 475,914 |
| 2016-02-19 | $32.60 | $33.40 | $32.28 | $32.95 | $32.95 | 290,565 |
| 2016-02-18 | $34.22 | $34.26 | $32.58 | $32.77 | $32.77 | 467,842 |
| 2016-02-17 | $34.19 | $35.66 | $33.72 | $33.89 | $33.89 | 575,208 |
| 2016-02-16 | $33.38 | $35.06 | $32.84 | $33.97 | $33.97 | 496,822 |
| 2016-02-12 | $31.53 | $33.23 | $31.51 | $32.73 | $32.73 | 529,900 |
| 2016-02-11 | $30.86 | $31.50 | $30.17 | $30.89 | $30.89 | 570,009 |
| 2016-02-10 | $32.75 | $33.37 | $31.71 | $31.73 | $31.73 | 758,627 |
| 2016-02-09 | $31.94 | $32.88 | $31.85 | $32.42 | $32.42 | 513,864 |
| 2016-02-08 | $33.12 | $33.12 | $32.03 | $32.58 | $32.58 | 721,790 |
| 2016-02-05 | $35.58 | $36.00 | $33.75 | $33.78 | $33.78 | 488,968 |
| 2016-02-04 | $34.81 | $35.95 | $34.68 | $35.30 | $35.30 | 616,674 |
| 2016-02-03 | $34.48 | $35.04 | $32.33 | $34.70 | $34.70 | 702,729 |
| 2016-02-02 | $34.20 | $34.22 | $33.43 | $33.92 | $33.92 | 441,461 |
| 2016-02-01 | $35.39 | $35.47 | $34.20 | $34.85 | $34.85 | 692,371 |
| 2016-01-29 | $36.25 | $36.99 | $34.54 | $35.70 | $35.70 | 1,287,303 |
| 2016-01-28 | $36.13 | $37.00 | $35.62 | $36.34 | $36.34 | 1,514,673 |
| 2016-01-27 | $33.41 | $36.61 | $33.15 | $34.99 | $34.99 | 1,775,604 |
| 2016-01-26 | $32.62 | $33.63 | $32.62 | $33.00 | $33.00 | 848,362 |
| 2016-01-25 | $32.78 | $33.15 | $32.20 | $32.30 | $32.30 | 930,764 |
| 2016-01-22 | $34.38 | $34.79 | $33.42 | $33.46 | $33.46 | 1,298,021 |
| 2016-01-21 | $32.74 | $36.44 | $32.50 | $33.70 | $33.70 | 3,439,245 |
| 2016-01-20 | $37.94 | $38.18 | $36.07 | $37.58 | $37.58 | 1,235,381 |
| 2016-01-19 | $40.24 | $40.71 | $38.22 | $38.67 | $38.67 | 998,429 |
| 2016-01-15 | $39.61 | $40.39 | $37.77 | $39.83 | $39.83 | 797,059 |
| 2016-01-14 | $41.64 | $41.83 | $39.97 | $41.00 | $41.00 | 955,495 |
| 2016-01-13 | $43.39 | $43.64 | $40.71 | $41.18 | $41.18 | 652,914 |
| 2016-01-12 | $44.83 | $45.53 | $42.53 | $43.38 | $43.38 | 621,620 |
| 2016-01-11 | $44.91 | $48.31 | $43.85 | $44.43 | $44.43 | 684,839 |
| 2016-01-08 | $46.45 | $48.57 | $44.41 | $44.47 | $44.47 | 618,459 |
| 2016-01-07 | $46.32 | $46.82 | $45.65 | $45.87 | $45.87 | 577,723 |
| 2016-01-06 | $46.63 | $48.12 | $46.26 | $47.39 | $47.39 | 633,327 |
| 2016-01-05 | $48.09 | $48.81 | $47.29 | $47.59 | $47.59 | 555,859 |
| 2016-01-04 | $48.52 | $49.88 | $47.55 | $48.19 | $48.19 | 704,761 |
| 2015-12-31 | $49.69 | $50.42 | $49.30 | $49.42 | $49.42 | 367,619 |
| 2015-12-30 | $50.29 | $51.65 | $49.62 | $49.71 | $49.71 | 283,018 |
| 2015-12-29 | $50.29 | $51.00 | $50.24 | $50.54 | $50.54 | 239,348 |
| 2015-12-28 | $49.87 | $49.97 | $48.82 | $49.65 | $49.65 | 259,186 |
| 2015-12-24 | $50.13 | $50.57 | $49.55 | $50.14 | $50.14 | 147,022 |
| 2015-12-23 | $49.15 | $49.89 | $48.88 | $49.83 | $49.83 | 372,947 |
| 2015-12-22 | $48.75 | $49.04 | $48.07 | $49.00 | $49.00 | 357,328 |
| 2015-12-21 | $47.88 | $49.69 | $47.85 | $48.42 | $48.42 | 633,066 |
| 2015-12-18 | $47.56 | $48.25 | $46.25 | $47.77 | $47.77 | 2,654,692 |
| 2015-12-17 | $50.30 | $50.30 | $48.00 | $48.08 | $48.08 | 549,619 |
| 2015-12-16 | $50.91 | $50.91 | $49.07 | $50.26 | $50.26 | 585,381 |
| 2015-12-15 | $49.61 | $51.01 | $49.57 | $50.25 | $50.25 | 670,348 |
| 2015-12-14 | $49.29 | $49.91 | $48.26 | $48.88 | $48.88 | 938,505 |
| 2015-12-11 | $49.34 | $50.20 | $48.99 | $49.52 | $49.52 | 757,346 |
| 2015-12-10 | $50.79 | $51.42 | $50.00 | $50.50 | $50.50 | 522,107 |
| 2015-12-09 | $51.81 | $52.80 | $50.34 | $50.95 | $50.95 | 701,132 |
| 2015-12-08 | $53.09 | $53.80 | $51.37 | $52.18 | $52.18 | 950,652 |
| 2015-12-07 | $56.65 | $57.36 | $54.05 | $54.41 | $54.41 | 687,410 |
| 2015-12-04 | $56.61 | $57.56 | $55.85 | $57.00 | $57.00 | 585,387 |
| 2015-12-03 | $58.06 | $58.37 | $56.25 | $56.32 | $56.32 | 654,711 |
| 2015-12-02 | $59.61 | $59.85 | $57.42 | $57.54 | $57.54 | 427,528 |
| 2015-12-01 | $59.22 | $60.07 | $58.46 | $59.36 | $59.36 | 302,509 |
| 2015-11-30 | $59.74 | $59.76 | $59.12 | $59.28 | $59.28 | 243,793 |
| 2015-11-27 | $59.90 | $59.90 | $58.79 | $59.53 | $59.53 | 120,849 |
| 2015-11-25 | $59.91 | $60.42 | $59.35 | $59.85 | $59.85 | 423,056 |
| 2015-11-24 | $59.54 | $60.43 | $59.02 | $60.03 | $60.03 | 185,593 |
| 2015-11-23 | $58.96 | $60.33 | $58.96 | $60.09 | $60.09 | 350,073 |
| 2015-11-20 | $58.85 | $59.71 | $58.00 | $59.15 | $59.15 | 285,749 |
| 2015-11-19 | $59.00 | $59.35 | $58.08 | $58.54 | $58.54 | 219,491 |
| 2015-11-18 | $57.93 | $59.36 | $57.34 | $59.26 | $59.26 | 256,881 |
| 2015-11-17 | $58.11 | $58.92 | $57.25 | $57.78 | $57.78 | 242,064 |
| 2015-11-16 | $56.30 | $57.82 | $56.09 | $57.77 | $57.77 | 231,073 |
| 2015-11-13 | $57.00 | $57.38 | $56.16 | $56.58 | $56.58 | 357,147 |
| 2015-11-12 | $58.93 | $58.93 | $57.44 | $57.56 | $57.56 | 246,990 |
| 2015-11-11 | $60.71 | $61.20 | $59.04 | $59.09 | $59.09 | 255,284 |
| 2015-11-10 | $60.65 | $61.34 | $59.49 | $60.24 | $60.24 | 347,359 |
| 2015-11-09 | $61.41 | $61.83 | $60.55 | $60.82 | $60.82 | 493,571 |
| 2015-11-06 | $59.51 | $61.28 | $59.19 | $61.10 | $61.10 | 424,540 |
| 2015-11-05 | $57.39 | $59.37 | $57.29 | $58.52 | $58.52 | 492,243 |
| 2015-11-04 | $57.17 | $57.76 | $56.46 | $57.38 | $57.38 | 187,518 |
| 2015-11-03 | $56.73 | $57.55 | $56.30 | $56.94 | $56.94 | 334,620 |
| 2015-11-02 | $55.47 | $57.01 | $55.25 | $56.90 | $56.90 | 277,892 |
| 2015-10-30 | $55.88 | $56.41 | $54.77 | $55.20 | $55.20 | 342,889 |
| 2015-10-29 | $56.17 | $57.68 | $55.85 | $55.97 | $55.97 | 264,749 |
| 2015-10-28 | $53.96 | $56.63 | $53.56 | $56.53 | $56.53 | 507,115 |
| 2015-10-27 | $54.13 | $54.63 | $52.59 | $53.60 | $53.60 | 390,855 |
| 2015-10-26 | $54.63 | $55.32 | $54.10 | $54.67 | $54.67 | 328,024 |
| 2015-10-23 | $53.71 | $54.98 | $53.37 | $54.90 | $54.90 | 408,148 |
| 2015-10-22 | $52.50 | $54.07 | $52.25 | $53.12 | $53.12 | 872,899 |
| 2015-10-21 | $53.55 | $53.65 | $51.81 | $51.87 | $51.87 | 495,777 |
| 2015-10-20 | $52.11 | $53.58 | $51.40 | $53.56 | $53.56 | 348,109 |
| 2015-10-19 | $52.40 | $52.82 | $52.09 | $52.36 | $52.36 | 220,862 |
| 2015-10-16 | $53.00 | $53.16 | $51.56 | $52.78 | $52.78 | 297,125 |
| 2015-10-15 | $52.56 | $53.18 | $51.03 | $53.02 | $53.02 | 326,894 |
| 2015-10-14 | $53.84 | $53.84 | $51.66 | $52.04 | $52.04 | 292,802 |
| 2015-10-13 | $54.33 | $54.82 | $53.69 | $53.94 | $53.94 | 212,847 |
| 2015-10-12 | $54.26 | $54.79 | $53.55 | $54.52 | $54.52 | 237,049 |
| 2015-10-09 | $56.01 | $56.35 | $54.27 | $54.47 | $54.47 | 302,258 |
| 2015-10-08 | $54.53 | $56.21 | $54.45 | $55.87 | $55.87 | 623,444 |
| 2015-10-07 | $54.33 | $55.25 | $53.83 | $54.99 | $54.99 | 415,783 |
| 2015-10-06 | $53.15 | $53.88 | $52.41 | $53.80 | $53.80 | 310,027 |
| 2015-10-05 | $52.20 | $53.52 | $51.59 | $53.33 | $53.33 | 289,923 |
| 2015-10-02 | $51.15 | $51.75 | $49.55 | $51.61 | $51.61 | 448,384 |
| 2015-10-01 | $52.10 | $52.78 | $51.74 | $52.47 | $52.47 | 299,647 |
| 2015-09-30 | $52.62 | $52.81 | $51.68 | $52.42 | $52.42 | 420,548 |
| 2015-09-29 | $52.11 | $52.52 | $51.56 | $51.83 | $51.83 | 357,690 |
| 2015-09-28 | $52.66 | $52.92 | $51.69 | $52.12 | $52.12 | 395,449 |
| 2015-09-25 | $53.25 | $53.81 | $52.82 | $52.94 | $52.94 | 305,953 |
| 2015-09-24 | $51.28 | $52.41 | $50.82 | $52.33 | $52.33 | 287,751 |
| 2015-09-23 | $52.06 | $52.99 | $51.49 | $52.01 | $52.01 | 280,175 |
| 2015-09-22 | $51.50 | $52.09 | $50.77 | $51.76 | $51.76 | 258,464 |
| 2015-09-21 | $51.87 | $52.68 | $51.72 | $52.51 | $52.51 | 226,198 |
| 2015-09-18 | $51.80 | $52.45 | $50.51 | $51.34 | $51.34 | 558,204 |
| 2015-09-17 | $55.29 | $55.61 | $52.68 | $52.80 | $52.80 | 551,069 |
| 2015-09-16 | $53.65 | $55.38 | $53.59 | $55.20 | $55.20 | 439,641 |
| 2015-09-15 | $52.48 | $54.06 | $52.30 | $53.82 | $53.82 | 369,642 |
| 2015-09-14 | $51.82 | $52.67 | $51.48 | $52.08 | $52.08 | 278,888 |
| 2015-09-11 | $52.92 | $53.00 | $51.81 | $51.99 | $51.99 | 422,309 |
| 2015-09-10 | $52.23 | $53.76 | $52.22 | $53.42 | $53.42 | 345,973 |
| 2015-09-09 | $53.80 | $53.80 | $52.72 | $52.76 | $52.76 | 271,528 |
| 2015-09-08 | $52.38 | $53.33 | $51.95 | $53.12 | $53.12 | 209,216 |
Texas Capital Bancshares Inc (TCBI) News Headlines
.jpg)
Gen Z is choosing Texas as their new home over any other state
Plentiful with job opportunities and relative affordability, Texas is the top state where Gen Zers have moved to. Zillow's principal population scien…
foxbusiness.com Feb. 16, 2024.jpg)
Recent Texas Capital Bancshares Inc (TCBI) News
Similar Companies to Texas Capital Bancshares Inc (TCBI) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |