Treehouse Foods Inc (THS) Exchange: NYSE
Data as of May 2, 2025
$23.72 ($0.59) 2.55%
Treehouse Foods Inc - Daily Information
Click for more stock information on Treehouse Foods Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.37 |
| Previous Close | $23.72 |
| High | $23.72 |
| Low | $23.11 |
| Adjusted Open | $23.37 |
| Previous Adjusted Close | $23.72 |
| Adjusted High | $23.72 |
| Adjusted Low | $23.11 |
About Treehouse Foods Inc (THS)
Treehouse Foods Inc (THS) is a manufacturer, distributor, and marketer of private label packaged foods and beverages in the United States. The Companyâs range of products includes beverages, shelf stable snacks, pickles, soups, sauces, breakfast foods, and other related grocery items. Treehouse Foods was founded in 2004 and is headquartered in Oak Brook, Illinois. Since its inception, Treehouse Foods has grown to become one of the largest private label food and beverage suppliers in the United States, selling products to retail outlets such as foodservice, mass merchandisers, and food and drug stores. The company has a total of 14 manufacturing facilities located throughout the United States and Canada and employs more than 8,000 people.
Invest in Treehouse Foods Inc (THS)
Historical Stock Data for Treehouse Foods Inc (THS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.37 | $23.72 | $23.11 | $23.72 | $23.72 | 585,097 |
| 2025-05-01 | $23.05 | $23.31 | $22.70 | $23.13 | $23.13 | 783,648 |
| 2025-04-30 | $22.83 | $23.40 | $22.58 | $23.29 | $23.29 | 782,974 |
| 2025-04-29 | $22.31 | $22.86 | $22.00 | $22.83 | $22.83 | 729,567 |
| 2025-04-28 | $22.33 | $22.52 | $21.70 | $22.37 | $22.37 | 774,310 |
| 2025-04-25 | $22.25 | $22.56 | $21.45 | $22.48 | $22.48 | 699,456 |
| 2025-04-24 | $22.54 | $22.72 | $22.15 | $22.29 | $22.29 | 883,674 |
| 2025-04-23 | $22.96 | $22.96 | $22.33 | $22.70 | $22.70 | 822,702 |
| 2025-04-22 | $22.41 | $23.12 | $22.41 | $22.67 | $22.67 | 773,228 |
| 2025-04-21 | $22.06 | $22.41 | $21.39 | $22.38 | $22.38 | 907,853 |
| 2025-04-17 | $21.67 | $22.18 | $21.60 | $22.10 | $22.10 | 623,613 |
| 2025-04-16 | $22.34 | $22.52 | $21.69 | $21.69 | $21.69 | 813,030 |
| 2025-04-15 | $23.29 | $23.36 | $22.25 | $22.31 | $22.31 | 713,119 |
| 2025-04-14 | $23.28 | $23.58 | $22.67 | $23.44 | $23.44 | 769,155 |
| 2025-04-11 | $21.69 | $23.83 | $21.69 | $23.30 | $23.30 | 1,453,684 |
| 2025-04-10 | $22.60 | $22.94 | $21.46 | $21.65 | $21.65 | 949,916 |
| 2025-04-09 | $22.24 | $23.26 | $21.76 | $22.90 | $22.90 | 811,039 |
| 2025-04-08 | $24.60 | $24.89 | $22.23 | $22.34 | $22.34 | 722,633 |
| 2025-04-07 | $25.48 | $25.82 | $24.23 | $24.30 | $24.30 | 856,623 |
| 2025-04-04 | $26.01 | $26.64 | $25.65 | $25.90 | $25.90 | 739,635 |
| 2025-04-03 | $26.25 | $26.74 | $25.83 | $26.41 | $26.41 | 537,234 |
| 2025-04-02 | $26.89 | $26.98 | $26.03 | $26.20 | $26.20 | 450,043 |
| 2025-04-01 | $27.14 | $27.20 | $26.65 | $26.99 | $26.99 | 570,522 |
| 2025-03-31 | $26.90 | $27.63 | $26.79 | $27.09 | $27.09 | 564,412 |
| 2025-03-28 | $27.40 | $27.58 | $26.79 | $27.11 | $27.11 | 395,689 |
| 2025-03-27 | $26.74 | $27.54 | $26.59 | $27.39 | $27.39 | 469,280 |
| 2025-03-26 | $26.51 | $26.60 | $26.06 | $26.53 | $26.53 | 444,087 |
| 2025-03-25 | $26.11 | $26.59 | $25.69 | $26.53 | $26.53 | 1,296,225 |
| 2025-03-24 | $26.36 | $26.67 | $26.02 | $26.20 | $26.20 | 462,265 |
| 2025-03-21 | $26.33 | $26.83 | $26.14 | $26.35 | $26.35 | 1,272,052 |
| 2025-03-20 | $26.83 | $27.10 | $26.31 | $26.37 | $26.37 | 522,821 |
| 2025-03-19 | $27.66 | $27.69 | $26.83 | $26.85 | $26.85 | 645,538 |
| 2025-03-18 | $27.98 | $28.33 | $27.63 | $27.95 | $27.95 | 532,142 |
| 2025-03-17 | $28.08 | $28.56 | $27.84 | $27.98 | $27.98 | 644,395 |
| 2025-03-14 | $27.70 | $28.42 | $27.65 | $28.12 | $28.12 | 686,419 |
| 2025-03-13 | $28.48 | $28.85 | $27.76 | $27.85 | $27.85 | 691,239 |
| 2025-03-12 | $30.08 | $30.25 | $28.45 | $28.51 | $28.51 | 671,996 |
| 2025-03-11 | $30.94 | $30.94 | $30.19 | $30.59 | $30.59 | 674,879 |
| 2025-03-10 | $31.76 | $32.23 | $30.91 | $30.95 | $30.95 | 923,651 |
| 2025-03-07 | $30.64 | $32.51 | $30.61 | $31.61 | $31.61 | 830,793 |
| 2025-03-06 | $30.17 | $30.94 | $29.88 | $30.67 | $30.67 | 917,559 |
| 2025-03-05 | $30.59 | $31.04 | $29.97 | $30.33 | $30.33 | 864,644 |
| 2025-03-04 | $31.12 | $31.41 | $30.65 | $30.76 | $30.76 | 787,670 |
| 2025-03-03 | $31.34 | $31.76 | $30.59 | $31.16 | $31.16 | 757,376 |
| 2025-02-28 | $31.46 | $31.63 | $31.01 | $31.48 | $31.48 | 772,360 |
| 2025-02-27 | $31.00 | $31.30 | $30.73 | $31.20 | $31.20 | 729,566 |
| 2025-02-26 | $31.77 | $32.03 | $31.12 | $31.15 | $31.15 | 875,063 |
| 2025-02-25 | $31.68 | $32.17 | $31.35 | $31.99 | $31.99 | 659,438 |
| 2025-02-24 | $30.32 | $32.20 | $30.18 | $31.49 | $31.49 | 847,096 |
| 2025-02-21 | $30.75 | $31.07 | $30.14 | $30.58 | $30.58 | 627,978 |
| 2025-02-20 | $30.15 | $30.99 | $30.02 | $30.51 | $30.51 | 791,398 |
| 2025-02-19 | $30.37 | $30.68 | $29.68 | $30.38 | $30.38 | 1,092,647 |
| 2025-02-18 | $32.73 | $33.33 | $29.55 | $30.15 | $30.15 | 1,192,988 |
| 2025-02-14 | $38.33 | $40.77 | $32.58 | $33.06 | $33.06 | 2,750,687 |
| 2025-02-13 | $32.89 | $33.78 | $32.89 | $33.26 | $33.26 | 1,504,157 |
| 2025-02-12 | $32.89 | $33.21 | $32.64 | $32.98 | $32.98 | 945,554 |
| 2025-02-11 | $33.73 | $33.73 | $33.18 | $33.52 | $33.52 | 453,120 |
| 2025-02-10 | $33.75 | $34.14 | $33.16 | $33.53 | $33.53 | 708,881 |
| 2025-02-07 | $34.05 | $34.25 | $33.70 | $33.91 | $33.91 | 545,026 |
| 2025-02-06 | $34.71 | $34.71 | $33.91 | $34.03 | $34.03 | 581,383 |
| 2025-02-05 | $34.04 | $34.72 | $33.80 | $34.28 | $34.28 | 424,405 |
| 2025-02-04 | $34.20 | $34.54 | $33.86 | $34.05 | $34.05 | 369,911 |
| 2025-02-03 | $34.06 | $34.98 | $33.78 | $34.38 | $34.38 | 399,541 |
| 2025-01-31 | $34.77 | $35.14 | $34.34 | $34.52 | $34.52 | 367,136 |
| 2025-01-30 | $34.76 | $35.16 | $34.47 | $35.07 | $35.07 | 335,289 |
| 2025-01-29 | $34.26 | $34.79 | $34.08 | $34.35 | $34.35 | 305,829 |
| 2025-01-28 | $35.37 | $35.88 | $34.20 | $34.28 | $34.28 | 295,972 |
| 2025-01-27 | $35.33 | $36.38 | $35.27 | $35.54 | $35.54 | 455,296 |
| 2025-01-24 | $34.26 | $35.02 | $34.20 | $34.82 | $34.82 | 486,193 |
| 2025-01-23 | $33.68 | $34.27 | $33.56 | $34.24 | $34.24 | 635,778 |
| 2025-01-22 | $34.91 | $34.91 | $33.49 | $33.79 | $33.79 | 607,884 |
| 2025-01-21 | $34.97 | $35.58 | $34.79 | $35.07 | $35.07 | 558,815 |
| 2025-01-17 | $35.23 | $35.26 | $34.67 | $35.02 | $35.02 | 307,420 |
| 2025-01-16 | $33.68 | $35.18 | $33.40 | $35.01 | $35.01 | 470,204 |
| 2025-01-15 | $34.28 | $34.52 | $32.95 | $33.52 | $33.52 | 305,458 |
| 2025-01-14 | $33.46 | $33.89 | $32.95 | $33.85 | $33.85 | 454,894 |
| 2025-01-13 | $33.44 | $33.62 | $33.05 | $33.40 | $33.40 | 543,938 |
| 2025-01-10 | $34.08 | $34.45 | $32.84 | $33.36 | $33.36 | 924,202 |
| 2025-01-08 | $34.02 | $34.75 | $33.61 | $34.55 | $34.55 | 537,158 |
| 2025-01-07 | $34.21 | $34.60 | $33.99 | $34.32 | $34.32 | 545,382 |
| 2025-01-06 | $35.01 | $35.52 | $33.87 | $34.17 | $34.17 | 601,407 |
| 2025-01-03 | $34.81 | $35.43 | $34.48 | $35.22 | $35.22 | 362,002 |
| 2025-01-02 | $35.32 | $35.79 | $34.84 | $34.85 | $34.85 | 392,165 |
| 2024-12-31 | $35.15 | $35.87 | $34.94 | $35.13 | $35.13 | 384,466 |
| 2024-12-30 | $34.96 | $35.16 | $34.08 | $34.98 | $34.98 | 674,320 |
| 2024-12-27 | $35.18 | $35.73 | $34.76 | $35.15 | $35.15 | 467,097 |
| 2024-12-26 | $34.75 | $35.52 | $34.55 | $35.44 | $35.44 | 440,957 |
| 2024-12-24 | $34.11 | $34.99 | $34.00 | $34.93 | $34.93 | 310,947 |
| 2024-12-23 | $33.57 | $34.56 | $33.25 | $34.23 | $34.23 | 606,971 |
| 2024-12-20 | $32.82 | $34.01 | $32.82 | $33.63 | $33.63 | 1,416,497 |
| 2024-12-19 | $33.06 | $33.28 | $32.28 | $33.01 | $33.01 | 793,903 |
| 2024-12-18 | $33.68 | $33.99 | $33.03 | $33.13 | $33.13 | 516,446 |
| 2024-12-17 | $34.02 | $34.61 | $33.91 | $34.00 | $34.00 | 490,646 |
| 2024-12-16 | $34.41 | $34.81 | $34.09 | $34.35 | $34.35 | 628,936 |
| 2024-12-13 | $33.98 | $34.61 | $33.77 | $34.53 | $34.53 | 402,341 |
| 2024-12-12 | $34.07 | $34.23 | $33.65 | $34.02 | $34.02 | 507,337 |
| 2024-12-11 | $34.16 | $34.16 | $33.76 | $33.88 | $33.88 | 677,911 |
| 2024-12-10 | $33.73 | $34.31 | $33.03 | $33.97 | $33.97 | 832,500 |
| 2024-12-09 | $33.54 | $34.24 | $33.42 | $33.64 | $33.64 | 559,458 |
| 2024-12-06 | $33.42 | $33.84 | $33.09 | $33.38 | $33.38 | 514,330 |
| 2024-12-05 | $33.10 | $33.47 | $32.63 | $33.22 | $33.22 | 740,442 |
| 2024-12-04 | $34.17 | $34.17 | $32.92 | $33.03 | $33.03 | 594,444 |
| 2024-12-03 | $35.02 | $35.02 | $34.28 | $34.35 | $34.35 | 420,316 |
| 2024-12-02 | $34.68 | $35.76 | $34.21 | $35.10 | $35.10 | 753,939 |
| 2024-11-29 | $34.95 | $35.08 | $34.16 | $34.34 | $34.34 | 301,775 |
| 2024-11-27 | $35.73 | $35.91 | $34.57 | $34.67 | $34.67 | 534,630 |
| 2024-11-26 | $34.98 | $35.54 | $34.64 | $35.45 | $35.45 | 760,571 |
| 2024-11-25 | $35.93 | $36.11 | $35.01 | $35.03 | $35.03 | 566,870 |
| 2024-11-22 | $35.63 | $36.15 | $35.53 | $35.55 | $35.55 | 520,871 |
| 2024-11-21 | $34.25 | $35.46 | $34.12 | $35.35 | $35.35 | 507,208 |
| 2024-11-20 | $33.45 | $34.30 | $33.35 | $34.24 | $34.24 | 609,581 |
| 2024-11-19 | $32.55 | $33.62 | $32.10 | $33.55 | $33.55 | 775,810 |
| 2024-11-18 | $32.41 | $32.95 | $32.23 | $32.72 | $32.72 | 674,775 |
| 2024-11-15 | $32.88 | $33.07 | $31.66 | $32.41 | $32.41 | 1,229,852 |
| 2024-11-14 | $31.71 | $33.38 | $31.59 | $33.28 | $33.28 | 1,940,958 |
| 2024-11-13 | $32.14 | $32.17 | $31.01 | $31.59 | $31.59 | 1,905,581 |
| 2024-11-12 | $31.00 | $32.33 | $28.04 | $31.87 | $31.87 | 3,009,142 |
| 2024-11-11 | $37.71 | $37.99 | $37.08 | $37.20 | $37.20 | 772,619 |
| 2024-11-08 | $38.02 | $38.22 | $37.45 | $37.63 | $37.63 | 956,854 |
| 2024-11-07 | $38.04 | $38.34 | $37.53 | $37.95 | $37.95 | 678,333 |
| 2024-11-06 | $38.04 | $38.48 | $37.61 | $38.17 | $38.17 | 661,195 |
| 2024-11-05 | $37.33 | $37.76 | $36.90 | $37.06 | $37.06 | 640,925 |
| 2024-11-04 | $36.73 | $37.64 | $36.70 | $37.52 | $37.52 | 671,574 |
| 2024-11-01 | $36.50 | $36.89 | $36.31 | $36.82 | $36.82 | 530,826 |
| 2024-10-31 | $36.67 | $37.06 | $36.35 | $36.38 | $36.38 | 534,235 |
| 2024-10-30 | $36.76 | $36.99 | $36.47 | $36.63 | $36.63 | 637,652 |
| 2024-10-29 | $37.30 | $37.55 | $36.79 | $36.83 | $36.83 | 805,501 |
| 2024-10-28 | $37.60 | $38.23 | $37.37 | $37.50 | $37.50 | 778,979 |
| 2024-10-25 | $37.62 | $38.54 | $37.16 | $37.37 | $37.37 | 698,054 |
| 2024-10-24 | $37.83 | $38.53 | $37.77 | $37.83 | $37.83 | 714,231 |
| 2024-10-23 | $38.57 | $38.80 | $37.71 | $37.84 | $37.84 | 1,017,009 |
| 2024-10-22 | $40.20 | $40.20 | $38.41 | $38.48 | $38.48 | 792,571 |
| 2024-10-21 | $41.77 | $41.94 | $40.22 | $40.26 | $40.26 | 281,955 |
| 2024-10-18 | $42.23 | $42.48 | $41.59 | $41.87 | $41.87 | 215,076 |
| 2024-10-17 | $42.27 | $42.33 | $41.84 | $42.19 | $42.19 | 165,730 |
| 2024-10-16 | $41.50 | $42.37 | $41.50 | $42.18 | $42.18 | 247,986 |
| 2024-10-15 | $40.91 | $42.28 | $40.77 | $41.61 | $41.61 | 334,106 |
| 2024-10-14 | $40.68 | $40.95 | $40.41 | $40.87 | $40.87 | 174,978 |
| 2024-10-11 | $40.90 | $41.10 | $40.48 | $40.82 | $40.82 | 203,821 |
| 2024-10-10 | $41.04 | $41.17 | $40.53 | $40.70 | $40.70 | 264,287 |
| 2024-10-09 | $40.75 | $41.19 | $40.74 | $41.00 | $41.00 | 234,783 |
| 2024-10-08 | $40.04 | $40.94 | $39.84 | $40.65 | $40.65 | 284,977 |
| 2024-10-07 | $39.99 | $40.24 | $39.83 | $39.97 | $39.97 | 291,308 |
| 2024-10-04 | $40.02 | $40.28 | $39.96 | $40.12 | $40.12 | 226,698 |
| 2024-10-03 | $40.49 | $40.77 | $39.84 | $39.86 | $39.86 | 277,291 |
| 2024-10-02 | $40.92 | $41.02 | $40.45 | $40.79 | $40.79 | 314,831 |
| 2024-10-01 | $42.03 | $42.04 | $41.02 | $41.41 | $41.41 | 323,272 |
| 2024-09-30 | $42.22 | $42.22 | $41.62 | $41.98 | $41.98 | 251,678 |
| 2024-09-27 | $41.93 | $42.55 | $41.60 | $42.04 | $42.04 | 274,199 |
| 2024-09-26 | $40.75 | $41.74 | $40.75 | $41.60 | $41.60 | 309,708 |
| 2024-09-25 | $41.38 | $41.38 | $40.60 | $40.64 | $40.64 | 353,510 |
| 2024-09-24 | $41.52 | $41.80 | $41.11 | $41.22 | $41.22 | 266,756 |
| 2024-09-23 | $41.94 | $42.16 | $41.55 | $41.57 | $41.57 | 272,083 |
| 2024-09-20 | $41.78 | $42.08 | $41.55 | $41.94 | $41.94 | 1,271,072 |
| 2024-09-19 | $43.12 | $43.18 | $41.83 | $41.86 | $41.86 | 340,960 |
| 2024-09-18 | $43.00 | $43.84 | $42.81 | $42.87 | $42.87 | 632,175 |
| 2024-09-17 | $43.11 | $43.53 | $42.90 | $43.22 | $43.22 | 477,290 |
| 2024-09-16 | $43.00 | $43.54 | $42.70 | $42.92 | $42.92 | 406,359 |
| 2024-09-13 | $41.94 | $42.82 | $41.59 | $42.77 | $42.77 | 273,383 |
| 2024-09-12 | $40.86 | $41.66 | $40.86 | $41.64 | $41.64 | 340,050 |
| 2024-09-11 | $41.15 | $41.17 | $40.33 | $40.89 | $40.89 | 481,472 |
| 2024-09-10 | $41.82 | $42.17 | $41.11 | $41.37 | $41.37 | 380,794 |
| 2024-09-09 | $41.93 | $42.16 | $40.83 | $41.76 | $41.76 | 578,887 |
| 2024-09-06 | $42.21 | $42.51 | $41.44 | $41.93 | $41.93 | 374,623 |
| 2024-09-05 | $41.48 | $42.76 | $41.27 | $42.16 | $42.16 | 480,354 |
| 2024-09-04 | $41.82 | $42.15 | $40.76 | $41.29 | $41.29 | 449,535 |
| 2024-09-03 | $40.86 | $42.13 | $40.86 | $41.72 | $41.72 | 421,126 |
| 2024-08-30 | $40.65 | $41.25 | $40.50 | $41.09 | $41.09 | 406,279 |
| 2024-08-29 | $40.54 | $40.86 | $39.64 | $40.53 | $40.53 | 336,368 |
| 2024-08-28 | $40.42 | $40.90 | $40.00 | $40.41 | $40.41 | 371,976 |
| 2024-08-27 | $41.43 | $41.65 | $40.44 | $40.82 | $40.82 | 785,311 |
| 2024-08-26 | $40.75 | $42.73 | $40.62 | $41.38 | $41.38 | 560,906 |
| 2024-08-23 | $40.06 | $40.53 | $39.80 | $40.36 | $40.36 | 245,097 |
| 2024-08-22 | $39.84 | $40.08 | $39.38 | $39.94 | $39.94 | 216,226 |
| 2024-08-21 | $39.77 | $40.20 | $39.70 | $39.98 | $39.98 | 193,595 |
| 2024-08-20 | $39.49 | $39.78 | $39.02 | $39.56 | $39.56 | 252,489 |
| 2024-08-19 | $39.30 | $39.75 | $38.93 | $39.69 | $39.69 | 494,112 |
| 2024-08-16 | $38.67 | $39.40 | $38.67 | $39.19 | $39.19 | 272,620 |
| 2024-08-15 | $39.21 | $39.25 | $38.43 | $38.81 | $38.81 | 467,574 |
| 2024-08-14 | $38.35 | $38.66 | $38.07 | $38.55 | $38.55 | 283,515 |
| 2024-08-13 | $37.85 | $38.31 | $37.61 | $38.23 | $38.23 | 296,369 |
| 2024-08-12 | $39.66 | $39.66 | $37.60 | $37.76 | $37.76 | 451,532 |
| 2024-08-09 | $39.35 | $39.68 | $38.57 | $39.46 | $39.46 | 392,654 |
| 2024-08-08 | $38.43 | $39.40 | $38.31 | $39.33 | $39.33 | 792,884 |
| 2024-08-07 | $37.80 | $38.79 | $37.20 | $38.32 | $38.32 | 798,359 |
| 2024-08-06 | $38.50 | $38.50 | $36.94 | $37.29 | $37.29 | 898,614 |
| 2024-08-05 | $40.25 | $40.52 | $36.89 | $38.33 | $38.33 | 979,107 |
| 2024-08-02 | $38.83 | $39.92 | $38.62 | $39.31 | $39.31 | 492,431 |
| 2024-08-01 | $40.28 | $40.57 | $38.88 | $39.35 | $39.35 | 762,560 |
| 2024-07-31 | $39.61 | $41.00 | $38.93 | $40.28 | $40.28 | 421,773 |
| 2024-07-30 | $38.20 | $39.46 | $38.14 | $39.33 | $39.33 | 473,496 |
| 2024-07-29 | $38.70 | $38.75 | $38.14 | $38.39 | $38.39 | 286,872 |
| 2024-07-26 | $38.89 | $39.04 | $38.27 | $38.74 | $38.74 | 366,209 |
| 2024-07-25 | $38.33 | $39.33 | $37.98 | $38.52 | $38.52 | 470,498 |
| 2024-07-24 | $38.35 | $38.70 | $37.69 | $38.07 | $38.07 | 391,445 |
| 2024-07-23 | $38.05 | $38.71 | $37.79 | $38.57 | $38.57 | 547,507 |
| 2024-07-22 | $38.13 | $38.15 | $37.33 | $37.90 | $37.90 | 337,960 |
| 2024-07-19 | $38.39 | $38.41 | $37.56 | $37.86 | $37.86 | 410,812 |
| 2024-07-18 | $39.42 | $39.95 | $38.34 | $38.38 | $38.38 | 390,079 |
| 2024-07-17 | $38.19 | $39.91 | $38.05 | $39.79 | $39.79 | 758,736 |
| 2024-07-16 | $37.97 | $38.56 | $37.96 | $38.18 | $38.18 | 351,313 |
| 2024-07-15 | $37.76 | $37.85 | $37.20 | $37.79 | $37.79 | 658,198 |
| 2024-07-12 | $38.03 | $38.15 | $37.38 | $37.48 | $37.48 | 284,241 |
| 2024-07-11 | $36.32 | $37.68 | $36.12 | $37.52 | $37.52 | 298,854 |
| 2024-07-10 | $36.38 | $36.55 | $36.13 | $36.15 | $36.15 | 260,769 |
| 2024-07-09 | $37.31 | $37.31 | $36.29 | $36.31 | $36.31 | 332,359 |
| 2024-07-08 | $38.34 | $38.72 | $37.45 | $37.46 | $37.46 | 495,522 |
| 2024-07-05 | $36.93 | $38.87 | $36.79 | $38.19 | $38.19 | 593,978 |
| 2024-07-03 | $37.35 | $37.35 | $36.81 | $36.97 | $36.97 | 226,803 |
| 2024-07-02 | $36.59 | $37.29 | $36.41 | $37.11 | $37.11 | 303,904 |
| 2024-07-01 | $36.71 | $36.78 | $36.20 | $36.28 | $36.28 | 721,161 |
| 2024-06-28 | $36.54 | $36.66 | $36.08 | $36.64 | $36.64 | 967,419 |
| 2024-06-27 | $36.88 | $36.88 | $35.89 | $36.44 | $36.44 | 504,659 |
| 2024-06-26 | $36.21 | $36.81 | $36.08 | $36.67 | $36.67 | 497,682 |
| 2024-06-25 | $37.16 | $37.20 | $36.49 | $36.76 | $36.76 | 462,773 |
| 2024-06-24 | $36.42 | $37.58 | $36.42 | $37.44 | $37.44 | 363,308 |
| 2024-06-21 | $36.20 | $37.57 | $36.20 | $36.47 | $36.47 | 1,629,627 |
| 2024-06-20 | $35.50 | $36.36 | $35.50 | $36.19 | $36.19 | 496,562 |
| 2024-06-18 | $35.97 | $36.18 | $35.49 | $35.76 | $35.76 | 328,021 |
| 2024-06-17 | $35.17 | $36.09 | $35.13 | $35.95 | $35.95 | 287,408 |
| 2024-06-14 | $35.15 | $35.40 | $34.88 | $35.28 | $35.28 | 296,564 |
| 2024-06-13 | $35.31 | $35.48 | $34.95 | $35.33 | $35.33 | 291,916 |
| 2024-06-12 | $36.10 | $36.10 | $35.30 | $35.52 | $35.52 | 351,691 |
| 2024-06-11 | $35.23 | $35.67 | $34.96 | $35.64 | $35.64 | 337,671 |
| 2024-06-10 | $35.82 | $35.82 | $35.03 | $35.37 | $35.37 | 387,381 |
| 2024-06-07 | $36.11 | $36.45 | $36.03 | $36.24 | $36.24 | 255,651 |
| 2024-06-06 | $36.58 | $36.68 | $36.17 | $36.42 | $36.42 | 239,945 |
| 2024-06-05 | $36.97 | $37.11 | $36.56 | $36.91 | $36.91 | 303,803 |
| 2024-06-04 | $37.16 | $37.20 | $36.61 | $37.00 | $37.00 | 330,188 |
| 2024-06-03 | $36.52 | $37.38 | $36.32 | $37.18 | $37.18 | 439,815 |
| 2024-05-31 | $35.43 | $36.47 | $35.39 | $36.31 | $36.31 | 659,597 |
| 2024-05-30 | $35.17 | $35.59 | $34.99 | $35.29 | $35.29 | 378,982 |
| 2024-05-29 | $34.89 | $35.20 | $34.77 | $35.06 | $35.06 | 672,027 |
| 2024-05-28 | $35.17 | $35.32 | $34.93 | $35.18 | $35.18 | 506,370 |
| 2024-05-24 | $35.23 | $35.23 | $34.93 | $35.20 | $35.20 | 337,724 |
| 2024-05-23 | $35.18 | $35.21 | $34.82 | $35.11 | $35.11 | 385,891 |
| 2024-05-22 | $35.05 | $35.41 | $34.89 | $35.30 | $35.30 | 280,508 |
| 2024-05-21 | $35.71 | $35.71 | $35.05 | $35.21 | $35.21 | 310,506 |
| 2024-05-20 | $35.28 | $35.72 | $35.14 | $35.55 | $35.55 | 459,737 |
| 2024-05-17 | $35.53 | $35.62 | $35.06 | $35.35 | $35.35 | 386,450 |
| 2024-05-16 | $34.80 | $35.43 | $34.80 | $35.42 | $35.42 | 344,972 |
| 2024-05-15 | $35.72 | $35.79 | $34.66 | $34.69 | $34.69 | 516,798 |
| 2024-05-14 | $35.27 | $35.70 | $34.99 | $35.47 | $35.47 | 584,276 |
| 2024-05-13 | $34.72 | $35.23 | $34.72 | $34.96 | $34.96 | 433,812 |
| 2024-05-10 | $35.28 | $35.69 | $34.38 | $34.64 | $34.64 | 541,087 |
| 2024-05-09 | $34.80 | $35.36 | $34.45 | $35.35 | $35.35 | 488,828 |
| 2024-05-08 | $35.51 | $35.59 | $34.78 | $34.80 | $34.80 | 421,140 |
| 2024-05-07 | $34.73 | $36.02 | $34.61 | $35.51 | $35.51 | 992,851 |
| 2024-05-06 | $36.63 | $36.74 | $33.28 | $34.58 | $34.58 | 1,426,576 |
| 2024-05-03 | $37.90 | $38.15 | $37.25 | $37.26 | $37.26 | 469,892 |
| 2024-05-02 | $38.23 | $38.67 | $37.54 | $37.63 | $37.63 | 621,051 |
| 2024-05-01 | $37.33 | $38.31 | $37.09 | $37.92 | $37.92 | 394,076 |
| 2024-04-30 | $37.18 | $37.77 | $37.06 | $37.55 | $37.55 | 406,538 |
| 2024-04-29 | $36.00 | $37.27 | $35.92 | $37.22 | $37.22 | 476,458 |
| 2024-04-26 | $35.76 | $36.18 | $35.76 | $35.84 | $35.84 | 345,086 |
| 2024-04-25 | $36.71 | $37.05 | $35.87 | $35.90 | $35.90 | 435,859 |
| 2024-04-24 | $36.34 | $36.83 | $36.25 | $36.75 | $36.75 | 492,194 |
| 2024-04-23 | $36.62 | $37.01 | $36.44 | $36.69 | $36.69 | 324,738 |
| 2024-04-22 | $36.88 | $37.03 | $36.45 | $36.67 | $36.67 | 431,533 |
| 2024-04-19 | $36.66 | $37.00 | $36.66 | $36.74 | $36.74 | 431,007 |
| 2024-04-18 | $35.75 | $36.67 | $35.59 | $36.63 | $36.63 | 344,974 |
| 2024-04-17 | $36.23 | $36.32 | $35.72 | $35.72 | $35.72 | 304,134 |
| 2024-04-16 | $36.33 | $36.41 | $35.90 | $35.95 | $35.95 | 438,796 |
| 2024-04-15 | $36.40 | $36.64 | $36.00 | $36.31 | $36.31 | 370,215 |
| 2024-04-12 | $36.98 | $37.08 | $36.18 | $36.32 | $36.32 | 362,762 |
| 2024-04-11 | $37.16 | $37.22 | $36.66 | $37.06 | $37.06 | 495,896 |
| 2024-04-10 | $36.95 | $37.10 | $36.38 | $37.02 | $37.02 | 414,473 |
| 2024-04-09 | $37.40 | $37.68 | $37.27 | $37.52 | $37.52 | 550,976 |
| 2024-04-08 | $37.61 | $37.84 | $37.04 | $37.38 | $37.38 | 432,406 |
| 2024-04-05 | $37.19 | $37.65 | $36.93 | $37.48 | $37.48 | 628,786 |
| 2024-04-04 | $37.23 | $38.17 | $37.15 | $37.34 | $37.34 | 780,898 |
| 2024-04-03 | $37.56 | $37.56 | $36.67 | $37.00 | $37.00 | 442,137 |
| 2024-04-02 | $38.66 | $38.66 | $37.64 | $37.71 | $37.71 | 588,238 |
| 2024-04-01 | $39.00 | $39.00 | $38.22 | $38.70 | $38.70 | 302,260 |
| 2024-03-28 | $39.27 | $39.53 | $38.93 | $38.95 | $38.95 | 387,682 |
| 2024-03-27 | $39.17 | $39.26 | $38.83 | $39.16 | $39.16 | 559,629 |
| 2024-03-26 | $39.01 | $39.39 | $38.71 | $38.99 | $38.99 | 773,825 |
| 2024-03-25 | $38.17 | $38.99 | $38.17 | $38.86 | $38.86 | 385,815 |
| 2024-03-22 | $38.60 | $38.85 | $38.07 | $38.09 | $38.09 | 381,599 |
| 2024-03-21 | $37.93 | $38.54 | $37.93 | $38.41 | $38.41 | 439,917 |
| 2024-03-20 | $37.78 | $38.27 | $37.52 | $38.00 | $38.00 | 860,020 |
| 2024-03-19 | $36.90 | $37.88 | $36.82 | $37.77 | $37.77 | 481,805 |
| 2024-03-18 | $36.56 | $37.33 | $36.38 | $36.93 | $36.93 | 369,033 |
| 2024-03-15 | $36.91 | $37.52 | $36.64 | $36.74 | $36.74 | 1,158,616 |
| 2024-03-14 | $36.75 | $37.05 | $36.45 | $36.99 | $36.99 | 544,402 |
| 2024-03-13 | $38.04 | $38.14 | $36.47 | $36.96 | $36.96 | 802,534 |
| 2024-03-12 | $37.21 | $38.13 | $37.01 | $37.99 | $37.99 | 621,254 |
| 2024-03-11 | $36.55 | $37.60 | $36.55 | $37.25 | $37.25 | 875,434 |
| 2024-03-08 | $35.92 | $36.63 | $35.77 | $36.62 | $36.62 | 510,606 |
| 2024-03-07 | $36.25 | $36.37 | $35.55 | $35.84 | $35.84 | 465,198 |
| 2024-03-06 | $35.98 | $36.25 | $35.54 | $35.97 | $35.97 | 542,403 |
| 2024-03-05 | $35.52 | $36.16 | $35.32 | $35.81 | $35.81 | 673,350 |
| 2024-03-04 | $35.20 | $35.79 | $34.76 | $35.48 | $35.48 | 667,759 |
| 2024-03-01 | $35.79 | $35.79 | $35.06 | $35.39 | $35.39 | 412,807 |
| 2024-02-29 | $36.60 | $36.66 | $35.34 | $35.79 | $35.79 | 794,508 |
| 2024-02-28 | $35.87 | $36.53 | $35.87 | $36.26 | $36.26 | 605,969 |
| 2024-02-27 | $36.23 | $36.37 | $35.56 | $35.88 | $35.88 | 441,824 |
| 2024-02-26 | $36.65 | $37.22 | $36.26 | $36.28 | $36.28 | 445,650 |
| 2024-02-23 | $36.57 | $36.92 | $36.36 | $36.71 | $36.71 | 558,035 |
| 2024-02-22 | $36.08 | $36.77 | $35.26 | $36.66 | $36.66 | 797,273 |
| 2024-02-21 | $36.76 | $37.16 | $36.34 | $36.74 | $36.74 | 919,582 |
| 2024-02-20 | $35.48 | $36.69 | $35.01 | $36.65 | $36.65 | 1,176,571 |
| 2024-02-16 | $38.00 | $39.18 | $35.90 | $36.12 | $36.12 | 2,370,328 |
| 2024-02-15 | $41.95 | $42.91 | $41.95 | $42.74 | $42.74 | 449,429 |
| 2024-02-14 | $41.97 | $41.97 | $41.09 | $41.81 | $41.81 | 337,955 |
| 2024-02-13 | $43.02 | $43.51 | $41.82 | $41.86 | $41.86 | 509,201 |
| 2024-02-12 | $42.85 | $43.63 | $42.65 | $43.49 | $43.49 | 409,076 |
| 2024-02-09 | $42.91 | $43.17 | $42.60 | $42.86 | $42.86 | 363,574 |
| 2024-02-08 | $42.38 | $43.23 | $42.32 | $43.10 | $43.10 | 438,104 |
| 2024-02-07 | $43.03 | $43.11 | $41.97 | $42.18 | $42.18 | 346,060 |
| 2024-02-06 | $42.45 | $43.15 | $42.45 | $42.86 | $42.86 | 330,065 |
| 2024-02-05 | $42.98 | $43.10 | $42.35 | $42.52 | $42.52 | 407,605 |
| 2024-02-02 | $42.70 | $43.59 | $42.70 | $43.30 | $43.30 | 359,772 |
| 2024-02-01 | $42.17 | $42.91 | $42.01 | $42.90 | $42.90 | 421,625 |
| 2024-01-31 | $42.44 | $42.95 | $42.04 | $42.10 | $42.10 | 434,363 |
| 2024-01-30 | $42.34 | $42.56 | $42.03 | $42.46 | $42.46 | 345,198 |
| 2024-01-29 | $42.19 | $42.64 | $41.84 | $42.51 | $42.51 | 664,035 |
| 2024-01-26 | $42.50 | $42.54 | $41.88 | $42.00 | $42.00 | 477,050 |
| 2024-01-25 | $42.38 | $42.86 | $42.00 | $42.25 | $42.25 | 453,437 |
| 2024-01-24 | $42.11 | $42.20 | $41.57 | $41.84 | $41.84 | 317,426 |
| 2024-01-23 | $42.08 | $42.15 | $41.50 | $41.88 | $41.88 | 340,704 |
| 2024-01-22 | $40.92 | $41.51 | $40.75 | $41.50 | $41.50 | 305,751 |
| 2024-01-19 | $41.12 | $41.22 | $40.32 | $40.93 | $40.93 | 345,795 |
| 2024-01-18 | $40.91 | $41.08 | $40.40 | $41.03 | $41.03 | 281,040 |
| 2024-01-17 | $40.83 | $41.52 | $40.79 | $41.06 | $41.06 | 247,150 |
| 2024-01-16 | $41.55 | $41.68 | $40.82 | $41.22 | $41.22 | 501,760 |
| 2024-01-12 | $41.54 | $41.74 | $40.99 | $41.55 | $41.55 | 249,086 |
| 2024-01-11 | $41.28 | $41.52 | $40.86 | $41.15 | $41.15 | 295,635 |
| 2024-01-10 | $41.40 | $41.48 | $40.65 | $41.44 | $41.44 | 357,476 |
| 2024-01-09 | $40.62 | $41.54 | $40.33 | $41.52 | $41.52 | 570,466 |
| 2024-01-08 | $40.83 | $41.35 | $40.49 | $40.98 | $40.98 | 785,696 |
| 2024-01-05 | $40.82 | $41.63 | $40.61 | $40.78 | $40.78 | 472,174 |
| 2024-01-04 | $41.20 | $41.56 | $40.74 | $40.95 | $40.95 | 519,007 |
| 2024-01-03 | $42.71 | $42.71 | $41.01 | $41.06 | $41.06 | 402,447 |
| 2024-01-02 | $41.15 | $42.86 | $41.05 | $42.33 | $42.33 | 1,081,328 |
| 2023-12-29 | $41.29 | $41.76 | $40.92 | $41.45 | $41.45 | 285,288 |
| 2023-12-28 | $40.65 | $41.40 | $40.65 | $41.38 | $41.38 | 308,653 |
| 2023-12-27 | $40.71 | $41.00 | $40.55 | $40.77 | $40.77 | 337,590 |
| 2023-12-26 | $40.48 | $40.97 | $40.13 | $40.59 | $40.59 | 320,137 |
| 2023-12-22 | $40.35 | $40.96 | $40.24 | $40.48 | $40.48 | 343,930 |
| 2023-12-21 | $40.27 | $40.40 | $39.66 | $40.31 | $40.31 | 451,341 |
| 2023-12-20 | $41.13 | $41.47 | $39.90 | $39.95 | $39.95 | 570,714 |
| 2023-12-19 | $41.56 | $42.36 | $41.07 | $41.48 | $41.48 | 556,277 |
| 2023-12-18 | $41.42 | $41.52 | $40.85 | $41.39 | $41.39 | 416,193 |
| 2023-12-15 | $42.30 | $42.34 | $41.14 | $41.19 | $41.19 | 1,389,961 |
| 2023-12-14 | $42.93 | $43.41 | $42.25 | $42.36 | $42.36 | 523,865 |
| 2023-12-13 | $41.57 | $43.15 | $41.22 | $42.92 | $42.92 | 477,748 |
| 2023-12-12 | $41.89 | $41.89 | $41.38 | $41.59 | $41.59 | 407,225 |
| 2023-12-11 | $41.79 | $41.97 | $41.29 | $41.95 | $41.95 | 353,771 |
| 2023-12-08 | $41.97 | $41.97 | $41.36 | $41.67 | $41.67 | 339,772 |
| 2023-12-07 | $41.36 | $41.99 | $40.91 | $41.96 | $41.96 | 294,086 |
| 2023-12-06 | $41.29 | $41.88 | $41.24 | $41.28 | $41.28 | 318,105 |
| 2023-12-05 | $42.10 | $42.33 | $41.25 | $41.33 | $41.33 | 339,822 |
| 2023-12-04 | $40.99 | $42.11 | $40.99 | $41.96 | $41.96 | 265,583 |
| 2023-12-01 | $40.70 | $41.21 | $40.57 | $41.15 | $41.15 | 545,161 |
| 2023-11-30 | $39.97 | $40.74 | $39.69 | $40.71 | $40.71 | 428,839 |
| 2023-11-29 | $40.08 | $40.31 | $39.84 | $39.85 | $39.85 | 371,378 |
| 2023-11-28 | $40.43 | $40.50 | $40.05 | $40.06 | $40.06 | 438,170 |
| 2023-11-27 | $41.22 | $41.22 | $40.54 | $40.56 | $40.56 | 206,254 |
| 2023-11-24 | $41.30 | $41.78 | $41.06 | $41.25 | $41.25 | 100,896 |
| 2023-11-22 | $41.11 | $41.42 | $40.80 | $41.36 | $41.36 | 184,467 |
| 2023-11-21 | $40.81 | $41.02 | $40.49 | $40.60 | $40.60 | 289,273 |
| 2023-11-20 | $39.81 | $40.84 | $39.81 | $40.77 | $40.77 | 412,042 |
| 2023-11-17 | $40.49 | $40.62 | $39.80 | $39.81 | $39.81 | 563,431 |
| 2023-11-16 | $40.35 | $40.57 | $40.17 | $40.23 | $40.23 | 391,336 |
| 2023-11-15 | $40.21 | $40.89 | $40.21 | $40.50 | $40.50 | 814,479 |
| 2023-11-14 | $40.04 | $40.56 | $39.75 | $40.27 | $40.27 | 930,760 |
| 2023-11-13 | $38.44 | $39.52 | $38.44 | $39.37 | $39.37 | 494,234 |
| 2023-11-10 | $39.82 | $39.82 | $38.67 | $38.78 | $38.78 | 496,102 |
| 2023-11-09 | $39.37 | $40.07 | $38.93 | $39.91 | $39.91 | 545,313 |
| 2023-11-08 | $38.83 | $39.26 | $38.27 | $39.22 | $39.22 | 399,974 |
| 2023-11-07 | $37.73 | $38.98 | $37.48 | $38.66 | $38.66 | 674,711 |
| 2023-11-06 | $40.05 | $40.07 | $36.11 | $38.12 | $38.12 | 1,533,487 |
| 2023-11-03 | $42.89 | $42.97 | $42.15 | $42.50 | $42.50 | 433,386 |
| 2023-11-02 | $41.75 | $42.48 | $41.53 | $42.19 | $42.19 | 254,854 |
| 2023-11-01 | $41.71 | $41.92 | $41.06 | $41.53 | $41.53 | 303,548 |
| 2023-10-31 | $41.77 | $42.05 | $41.47 | $41.69 | $41.69 | 240,400 |
| 2023-10-30 | $41.82 | $41.99 | $41.62 | $41.66 | $41.66 | 176,344 |
| 2023-10-27 | $41.71 | $42.00 | $41.06 | $41.47 | $41.47 | 234,730 |
| 2023-10-26 | $41.89 | $42.11 | $41.41 | $41.68 | $41.68 | 196,776 |
| 2023-10-25 | $40.79 | $41.94 | $40.44 | $41.66 | $41.66 | 228,618 |
| 2023-10-24 | $40.54 | $40.87 | $40.30 | $40.83 | $40.83 | 193,489 |
| 2023-10-23 | $40.56 | $40.96 | $40.06 | $40.09 | $40.09 | 231,382 |
| 2023-10-20 | $40.76 | $41.14 | $40.63 | $40.71 | $40.71 | 329,181 |
| 2023-10-19 | $41.65 | $41.70 | $40.48 | $40.56 | $40.56 | 370,509 |
| 2023-10-18 | $41.74 | $42.08 | $41.18 | $41.63 | $41.63 | 252,526 |
| 2023-10-17 | $40.95 | $41.73 | $40.95 | $41.62 | $41.62 | 317,091 |
| 2023-10-16 | $40.57 | $41.35 | $40.03 | $41.00 | $41.00 | 305,452 |
| 2023-10-13 | $38.76 | $40.51 | $38.51 | $40.28 | $40.28 | 421,358 |
| 2023-10-12 | $41.09 | $41.09 | $38.18 | $38.78 | $38.78 | 613,994 |
| 2023-10-11 | $42.06 | $42.27 | $41.31 | $41.38 | $41.38 | 181,097 |
| 2023-10-10 | $41.74 | $42.44 | $41.74 | $42.05 | $42.05 | 201,435 |
| 2023-10-09 | $40.69 | $41.81 | $40.61 | $41.55 | $41.55 | 271,054 |
| 2023-10-06 | $41.51 | $41.66 | $40.67 | $40.86 | $40.86 | 489,539 |
| 2023-10-05 | $43.53 | $43.84 | $41.69 | $41.80 | $41.80 | 297,489 |
| 2023-10-04 | $43.10 | $43.57 | $42.68 | $43.53 | $43.53 | 260,744 |
| 2023-10-03 | $42.92 | $43.27 | $42.80 | $43.10 | $43.10 | 294,107 |
| 2023-10-02 | $43.52 | $43.52 | $42.64 | $43.28 | $43.28 | 271,232 |
| 2023-09-29 | $43.72 | $44.27 | $43.39 | $43.58 | $43.58 | 327,984 |
| 2023-09-28 | $43.48 | $43.86 | $43.29 | $43.68 | $43.68 | 305,384 |
| 2023-09-27 | $43.81 | $44.16 | $42.96 | $43.29 | $43.29 | 217,634 |
| 2023-09-26 | $44.26 | $44.52 | $43.79 | $43.81 | $43.81 | 262,946 |
| 2023-09-25 | $44.95 | $45.19 | $44.51 | $44.65 | $44.65 | 219,928 |
| 2023-09-22 | $45.94 | $46.27 | $45.29 | $45.33 | $45.33 | 223,440 |
| 2023-09-21 | $45.57 | $46.44 | $45.11 | $46.06 | $46.06 | 330,874 |
| 2023-09-20 | $46.83 | $47.11 | $45.78 | $45.85 | $45.85 | 455,975 |
| 2023-09-19 | $47.78 | $48.05 | $46.34 | $46.53 | $46.53 | 578,503 |
| 2023-09-18 | $47.96 | $47.96 | $47.19 | $47.79 | $47.79 | 403,631 |
| 2023-09-15 | $47.74 | $48.49 | $47.10 | $47.69 | $47.69 | 1,037,885 |
| 2023-09-14 | $47.16 | $48.09 | $47.01 | $47.82 | $47.82 | 439,600 |
| 2023-09-13 | $45.96 | $47.07 | $45.74 | $47.02 | $47.02 | 515,678 |
| 2023-09-12 | $47.00 | $47.00 | $46.00 | $46.40 | $46.40 | 379,546 |
| 2023-09-11 | $45.21 | $47.30 | $45.17 | $46.95 | $46.95 | 480,760 |
| 2023-09-08 | $45.50 | $45.50 | $44.59 | $45.42 | $45.42 | 360,446 |
| 2023-09-07 | $45.03 | $45.09 | $44.28 | $44.30 | $44.30 | 326,374 |
| 2023-09-06 | $43.91 | $44.80 | $43.63 | $44.79 | $44.79 | 464,289 |
| 2023-09-05 | $44.76 | $45.04 | $43.02 | $43.39 | $43.39 | 440,030 |
| 2023-09-01 | $46.84 | $47.07 | $45.22 | $45.30 | $45.30 | 326,994 |
| 2023-08-31 | $46.50 | $47.01 | $46.43 | $46.52 | $46.52 | 416,003 |
| 2023-08-30 | $46.49 | $47.10 | $46.49 | $46.65 | $46.65 | 393,103 |
| 2023-08-29 | $45.41 | $46.40 | $45.10 | $46.38 | $46.38 | 587,874 |
| 2023-08-28 | $45.38 | $46.26 | $45.13 | $45.35 | $45.35 | 393,695 |
| 2023-08-25 | $44.58 | $45.58 | $44.00 | $45.24 | $45.24 | 303,852 |
| 2023-08-24 | $44.52 | $45.04 | $44.27 | $44.53 | $44.53 | 255,126 |
| 2023-08-23 | $44.67 | $44.90 | $43.80 | $44.26 | $44.26 | 353,655 |
| 2023-08-22 | $45.26 | $45.74 | $44.49 | $44.74 | $44.74 | 378,564 |
| 2023-08-21 | $47.15 | $47.45 | $45.39 | $45.63 | $45.63 | 400,094 |
| 2023-08-18 | $46.48 | $47.74 | $46.30 | $47.50 | $47.50 | 466,560 |
| 2023-08-17 | $46.94 | $47.39 | $46.32 | $46.47 | $46.47 | 363,024 |
| 2023-08-16 | $46.98 | $47.91 | $46.80 | $46.93 | $46.93 | 412,148 |
| 2023-08-15 | $47.35 | $47.74 | $46.81 | $46.87 | $46.87 | 375,442 |
| 2023-08-14 | $47.42 | $47.95 | $47.01 | $47.68 | $47.68 | 520,813 |
| 2023-08-11 | $46.97 | $47.41 | $46.45 | $47.40 | $47.40 | 433,338 |
| 2023-08-10 | $45.81 | $46.42 | $45.35 | $45.43 | $45.43 | 507,857 |
| 2023-08-09 | $46.77 | $46.77 | $45.11 | $45.57 | $45.57 | 739,818 |
| 2023-08-08 | $49.07 | $49.49 | $45.69 | $46.86 | $46.86 | 861,064 |
| 2023-08-07 | $51.77 | $53.00 | $49.60 | $50.04 | $50.04 | 444,020 |
| 2023-08-04 | $51.86 | $52.84 | $51.86 | $52.03 | $52.03 | 277,945 |
| 2023-08-03 | $52.16 | $52.79 | $51.88 | $51.96 | $51.96 | 265,571 |
| 2023-08-02 | $51.45 | $52.79 | $51.45 | $52.16 | $52.16 | 202,606 |
| 2023-08-01 | $51.71 | $52.22 | $51.17 | $51.54 | $51.54 | 179,689 |
| 2023-07-31 | $51.24 | $51.78 | $51.21 | $51.61 | $51.61 | 230,905 |
| 2023-07-28 | $51.75 | $52.19 | $51.06 | $51.31 | $51.31 | 204,849 |
| 2023-07-27 | $52.43 | $52.75 | $51.48 | $51.68 | $51.68 | 277,759 |
| 2023-07-26 | $51.79 | $52.65 | $51.76 | $52.32 | $52.32 | 217,198 |
| 2023-07-25 | $51.90 | $52.51 | $51.55 | $52.07 | $52.07 | 245,900 |
| 2023-07-24 | $52.12 | $52.61 | $51.90 | $51.97 | $51.97 | 241,378 |
| 2023-07-21 | $52.30 | $52.69 | $51.89 | $52.03 | $52.03 | 269,734 |
| 2023-07-20 | $51.00 | $52.38 | $50.66 | $52.25 | $52.25 | 367,640 |
| 2023-07-19 | $50.42 | $50.94 | $49.82 | $50.54 | $50.54 | 238,546 |
| 2023-07-18 | $49.89 | $50.87 | $49.89 | $50.17 | $50.17 | 175,559 |
| 2023-07-17 | $50.25 | $50.83 | $49.88 | $49.91 | $49.91 | 200,532 |
| 2023-07-14 | $50.83 | $51.04 | $50.24 | $50.43 | $50.43 | 162,590 |
| 2023-07-13 | $51.22 | $51.55 | $50.71 | $50.79 | $50.79 | 319,790 |
| 2023-07-12 | $49.58 | $51.21 | $49.46 | $51.15 | $51.15 | 321,762 |
| 2023-07-11 | $50.13 | $50.25 | $49.37 | $49.63 | $49.63 | 187,051 |
| 2023-07-10 | $50.06 | $50.64 | $49.89 | $49.99 | $49.99 | 174,428 |
| 2023-07-07 | $49.80 | $50.41 | $49.50 | $50.22 | $50.22 | 253,502 |
| 2023-07-06 | $50.00 | $50.08 | $49.21 | $49.60 | $49.60 | 267,694 |
| 2023-07-05 | $50.49 | $50.73 | $50.10 | $50.19 | $50.19 | 287,384 |
| 2023-07-03 | $50.13 | $51.19 | $50.04 | $50.74 | $50.74 | 154,241 |
| 2023-06-30 | $51.36 | $51.36 | $50.30 | $50.38 | $50.38 | 290,823 |
| 2023-06-29 | $50.62 | $51.42 | $50.60 | $51.01 | $51.01 | 341,093 |
| 2023-06-28 | $50.00 | $51.21 | $49.66 | $50.80 | $50.80 | 479,243 |
| 2023-06-27 | $50.79 | $51.09 | $50.00 | $50.34 | $50.34 | 372,486 |
| 2023-06-26 | $51.78 | $52.11 | $51.15 | $51.15 | $51.15 | 206,623 |
| 2023-06-23 | $52.62 | $53.21 | $51.60 | $51.86 | $51.86 | 801,485 |
| 2023-06-22 | $53.00 | $53.11 | $52.18 | $52.69 | $52.69 | 297,434 |
| 2023-06-21 | $52.33 | $53.28 | $51.78 | $52.75 | $52.75 | 382,290 |
| 2023-06-20 | $52.47 | $53.11 | $52.16 | $52.30 | $52.30 | 354,241 |
| 2023-06-16 | $52.79 | $52.81 | $51.91 | $52.26 | $52.26 | 884,762 |
| 2023-06-15 | $52.96 | $52.96 | $51.46 | $52.30 | $52.30 | 477,362 |
| 2023-06-14 | $53.96 | $54.52 | $52.63 | $52.77 | $52.77 | 515,436 |
| 2023-06-13 | $52.68 | $53.54 | $51.40 | $52.84 | $52.84 | 803,787 |
| 2023-06-12 | $50.71 | $51.54 | $50.39 | $51.20 | $51.20 | 731,717 |
| 2023-06-09 | $48.93 | $50.00 | $48.72 | $49.84 | $49.84 | 386,602 |
| 2023-06-08 | $48.37 | $48.99 | $48.30 | $48.98 | $48.98 | 324,279 |
| 2023-06-07 | $47.17 | $48.65 | $46.80 | $48.61 | $48.61 | 351,603 |
| 2023-06-06 | $47.81 | $48.03 | $47.11 | $47.47 | $47.47 | 300,630 |
| 2023-06-05 | $48.41 | $48.51 | $47.29 | $47.57 | $47.57 | 416,859 |
| 2023-06-02 | $47.23 | $48.88 | $46.98 | $48.81 | $48.81 | 333,567 |
| 2023-06-01 | $47.37 | $47.42 | $46.50 | $46.90 | $46.90 | 348,958 |
| 2023-05-31 | $47.37 | $48.09 | $46.71 | $47.35 | $47.35 | 591,208 |
| 2023-05-30 | $48.37 | $48.59 | $47.07 | $47.11 | $47.11 | 316,317 |
| 2023-05-26 | $48.50 | $48.87 | $48.07 | $48.60 | $48.60 | 232,127 |
| 2023-05-25 | $48.66 | $49.09 | $48.37 | $48.58 | $48.58 | 196,258 |
| 2023-05-24 | $49.49 | $49.85 | $48.91 | $48.96 | $48.96 | 272,710 |
| 2023-05-23 | $49.23 | $50.15 | $49.15 | $49.37 | $49.37 | 314,444 |
| 2023-05-22 | $50.77 | $50.77 | $48.94 | $49.20 | $49.20 | 421,226 |
| 2023-05-19 | $51.24 | $51.60 | $50.31 | $50.77 | $50.77 | 193,261 |
| 2023-05-18 | $51.58 | $51.77 | $50.70 | $51.12 | $51.12 | 237,888 |
| 2023-05-17 | $51.33 | $52.06 | $50.64 | $51.91 | $51.91 | 336,435 |
| 2023-05-16 | $51.56 | $51.73 | $51.09 | $51.24 | $51.24 | 205,151 |
| 2023-05-15 | $52.26 | $52.55 | $51.36 | $51.50 | $51.50 | 293,285 |
| 2023-05-12 | $52.76 | $53.01 | $51.32 | $52.06 | $52.06 | 324,395 |
| 2023-05-11 | $52.91 | $52.97 | $52.25 | $52.66 | $52.66 | 234,032 |
| 2023-05-10 | $53.61 | $53.66 | $52.65 | $53.04 | $53.04 | 355,749 |
| 2023-05-09 | $53.99 | $54.09 | $53.00 | $53.48 | $53.48 | 405,354 |
| 2023-05-08 | $52.43 | $55.30 | $52.03 | $53.69 | $53.69 | 354,129 |
| 2023-05-05 | $53.76 | $54.51 | $53.63 | $54.26 | $54.26 | 460,504 |
| 2023-05-04 | $53.64 | $54.15 | $53.36 | $53.73 | $53.73 | 244,590 |
| 2023-05-03 | $53.19 | $54.58 | $53.11 | $53.91 | $53.91 | 458,539 |
| 2023-05-02 | $53.99 | $54.13 | $52.56 | $53.12 | $53.12 | 569,358 |
| 2023-05-01 | $53.22 | $54.23 | $53.22 | $54.09 | $54.09 | 342,865 |
| 2023-04-28 | $52.92 | $53.82 | $52.92 | $53.25 | $53.25 | 402,085 |
| 2023-04-27 | $52.50 | $52.92 | $52.10 | $52.81 | $52.81 | 293,653 |
| 2023-04-26 | $51.89 | $52.55 | $51.55 | $52.29 | $52.29 | 244,866 |
| 2023-04-25 | $51.68 | $52.56 | $51.67 | $52.28 | $52.28 | 278,587 |
| 2023-04-24 | $52.06 | $52.71 | $51.68 | $52.00 | $52.00 | 208,833 |
| 2023-04-21 | $52.94 | $53.15 | $52.14 | $52.22 | $52.22 | 265,034 |
| 2023-04-20 | $51.94 | $52.53 | $51.78 | $52.51 | $52.51 | 251,125 |
| 2023-04-19 | $52.41 | $52.41 | $51.62 | $52.00 | $52.00 | 299,784 |
| 2023-04-18 | $51.27 | $51.96 | $51.09 | $51.82 | $51.82 | 313,247 |
| 2023-04-17 | $51.27 | $51.51 | $50.84 | $51.20 | $51.20 | 246,263 |
| 2023-04-14 | $51.38 | $51.58 | $50.53 | $51.08 | $51.08 | 250,118 |
| 2023-04-13 | $51.70 | $51.96 | $51.48 | $51.65 | $51.65 | 167,027 |
| 2023-04-12 | $51.82 | $52.04 | $51.35 | $51.75 | $51.75 | 159,164 |
| 2023-04-11 | $51.97 | $52.48 | $51.87 | $51.95 | $51.95 | 185,689 |
| 2023-04-10 | $51.72 | $52.37 | $51.52 | $51.94 | $51.94 | 291,722 |
| 2023-04-06 | $52.08 | $52.29 | $51.49 | $51.74 | $51.74 | 187,149 |
| 2023-04-05 | $51.14 | $51.97 | $51.14 | $51.69 | $51.69 | 304,134 |
| 2023-04-04 | $50.75 | $51.30 | $50.13 | $50.97 | $50.97 | 319,659 |
| 2023-04-03 | $50.45 | $50.96 | $49.93 | $50.84 | $50.84 | 285,546 |
| 2023-03-31 | $49.42 | $50.74 | $49.42 | $50.43 | $50.43 | 414,556 |
| 2023-03-30 | $49.72 | $50.04 | $48.97 | $49.87 | $49.87 | 262,273 |
| 2023-03-29 | $49.80 | $50.78 | $49.62 | $49.80 | $49.80 | 291,197 |
| 2023-03-28 | $49.58 | $50.25 | $49.49 | $49.49 | $49.49 | 333,345 |
| 2023-03-27 | $49.30 | $49.90 | $49.11 | $49.49 | $49.49 | 232,094 |
| 2023-03-24 | $47.64 | $49.04 | $47.09 | $48.86 | $48.86 | 271,050 |
| 2023-03-23 | $47.47 | $48.11 | $47.12 | $47.51 | $47.51 | 244,032 |
| 2023-03-22 | $48.17 | $48.67 | $47.36 | $47.45 | $47.45 | 296,701 |
| 2023-03-21 | $48.86 | $49.11 | $47.65 | $48.00 | $48.00 | 341,546 |
| 2023-03-20 | $46.80 | $49.28 | $46.53 | $48.38 | $48.38 | 493,401 |
| 2023-03-17 | $47.22 | $47.22 | $45.30 | $45.65 | $45.65 | 886,383 |
| 2023-03-16 | $46.90 | $47.42 | $46.36 | $47.26 | $47.26 | 234,983 |
| 2023-03-15 | $46.87 | $47.57 | $46.54 | $47.26 | $47.26 | 408,911 |
| 2023-03-14 | $47.87 | $47.95 | $47.19 | $47.40 | $47.40 | 285,661 |
| 2023-03-13 | $46.56 | $47.93 | $46.35 | $47.23 | $47.23 | 337,537 |
| 2023-03-10 | $46.73 | $47.37 | $46.45 | $46.86 | $46.86 | 281,315 |
| 2023-03-09 | $49.06 | $49.30 | $46.29 | $46.80 | $46.80 | 486,282 |
| 2023-03-08 | $48.21 | $48.91 | $47.78 | $48.90 | $48.90 | 322,246 |
| 2023-03-07 | $48.56 | $49.00 | $47.81 | $48.19 | $48.19 | 198,573 |
| 2023-03-06 | $49.38 | $49.82 | $47.70 | $48.41 | $48.41 | 429,978 |
| 2023-03-03 | $49.46 | $49.87 | $48.59 | $49.55 | $49.55 | 231,388 |
| 2023-03-02 | $48.51 | $49.69 | $48.49 | $49.34 | $49.34 | 265,970 |
| 2023-03-01 | $48.56 | $48.84 | $47.47 | $48.60 | $48.60 | 347,540 |
| 2023-02-28 | $49.04 | $49.63 | $48.71 | $48.79 | $48.79 | 259,894 |
| 2023-02-27 | $49.15 | $49.57 | $49.01 | $49.25 | $49.25 | 257,631 |
| 2023-02-24 | $48.67 | $49.13 | $48.35 | $48.83 | $48.83 | 229,493 |
| 2023-02-23 | $49.35 | $49.97 | $48.54 | $48.85 | $48.85 | 267,051 |
| 2023-02-22 | $50.25 | $50.80 | $49.58 | $49.58 | $49.58 | 457,981 |
| 2023-02-21 | $48.61 | $50.34 | $48.51 | $49.90 | $49.90 | 389,313 |
| 2023-02-17 | $48.82 | $50.00 | $48.34 | $48.81 | $48.81 | 271,667 |
| 2023-02-16 | $47.65 | $48.54 | $47.15 | $48.50 | $48.50 | 205,600 |
| 2023-02-15 | $47.19 | $48.12 | $46.95 | $48.00 | $48.00 | 336,329 |
| 2023-02-14 | $48.56 | $48.98 | $47.00 | $47.65 | $47.65 | 514,520 |
| 2023-02-13 | $46.58 | $48.62 | $43.47 | $48.35 | $48.35 | 1,598,070 |
| 2023-02-10 | $47.72 | $48.62 | $47.64 | $48.33 | $48.33 | 347,118 |
| 2023-02-09 | $48.46 | $48.49 | $47.10 | $47.64 | $47.64 | 297,501 |
| 2023-02-08 | $47.40 | $48.30 | $47.40 | $48.10 | $48.10 | 195,678 |
| 2023-02-07 | $48.03 | $48.39 | $47.29 | $48.13 | $48.13 | 342,542 |
| 2023-02-06 | $47.25 | $48.41 | $47.25 | $48.35 | $48.35 | 256,940 |
| 2023-02-03 | $47.12 | $47.58 | $46.90 | $47.35 | $47.35 | 308,784 |
| 2023-02-02 | $47.30 | $47.70 | $46.36 | $47.19 | $47.19 | 416,699 |
| 2023-02-01 | $48.37 | $49.56 | $47.78 | $47.89 | $47.89 | 398,370 |
| 2023-01-31 | $47.79 | $48.46 | $47.54 | $48.43 | $48.43 | 241,992 |
| 2023-01-30 | $47.57 | $48.44 | $47.39 | $47.47 | $47.47 | 184,633 |
| 2023-01-27 | $47.45 | $47.91 | $47.30 | $47.71 | $47.71 | 166,420 |
| 2023-01-26 | $47.57 | $47.92 | $46.58 | $47.54 | $47.54 | 226,471 |
| 2023-01-25 | $47.21 | $47.89 | $46.77 | $47.56 | $47.56 | 228,379 |
| 2023-01-24 | $46.01 | $47.52 | $45.98 | $47.26 | $47.26 | 380,249 |
| 2023-01-23 | $46.70 | $46.94 | $45.91 | $46.32 | $46.32 | 279,591 |
| 2023-01-20 | $46.56 | $46.71 | $45.76 | $46.70 | $46.70 | 335,721 |
| 2023-01-19 | $47.57 | $47.94 | $46.36 | $46.41 | $46.41 | 289,236 |
| 2023-01-18 | $50.00 | $50.07 | $47.46 | $47.98 | $47.98 | 299,246 |
| 2023-01-17 | $49.65 | $50.64 | $49.60 | $49.75 | $49.75 | 306,117 |
| 2023-01-13 | $49.46 | $49.81 | $49.22 | $49.59 | $49.59 | 217,168 |
| 2023-01-12 | $49.73 | $50.14 | $48.91 | $49.23 | $49.23 | 298,420 |
| 2023-01-11 | $49.72 | $50.23 | $49.07 | $49.32 | $49.32 | 419,279 |
| 2023-01-10 | $49.73 | $49.74 | $48.81 | $49.48 | $49.48 | 346,074 |
| 2023-01-09 | $50.61 | $51.00 | $49.74 | $49.74 | $49.74 | 212,848 |
| 2023-01-06 | $50.22 | $51.55 | $49.93 | $51.00 | $51.00 | 342,353 |
| 2023-01-05 | $49.42 | $50.00 | $48.88 | $49.80 | $49.80 | 258,030 |
| 2023-01-04 | $49.27 | $50.24 | $48.86 | $49.36 | $49.36 | 377,932 |
| 2023-01-03 | $49.37 | $49.63 | $48.05 | $48.86 | $48.86 | 329,357 |
| 2022-12-30 | $48.80 | $49.65 | $48.44 | $49.38 | $49.38 | 487,172 |
| 2022-12-29 | $48.75 | $49.43 | $48.19 | $48.90 | $48.90 | 254,831 |
| 2022-12-28 | $48.67 | $49.37 | $48.44 | $48.48 | $48.48 | 306,160 |
| 2022-12-27 | $47.75 | $48.49 | $47.61 | $48.24 | $48.24 | 176,835 |
| 2022-12-23 | $46.92 | $47.94 | $46.79 | $47.65 | $47.65 | 226,681 |
| 2022-12-22 | $46.04 | $46.89 | $45.78 | $46.84 | $46.84 | 214,265 |
| 2022-12-21 | $46.64 | $47.16 | $46.18 | $46.37 | $46.37 | 208,450 |
| 2022-12-20 | $47.12 | $47.12 | $46.06 | $46.25 | $46.25 | 218,520 |
| 2022-12-19 | $45.99 | $47.46 | $45.96 | $46.98 | $46.98 | 295,922 |
| 2022-12-16 | $45.05 | $46.10 | $44.51 | $45.91 | $45.91 | 1,370,208 |
| 2022-12-15 | $45.58 | $46.38 | $45.05 | $45.44 | $45.44 | 399,462 |
| 2022-12-14 | $45.41 | $46.19 | $45.24 | $45.87 | $45.87 | 305,021 |
| 2022-12-13 | $46.20 | $46.31 | $44.99 | $45.43 | $45.43 | 336,341 |
| 2022-12-12 | $45.36 | $45.97 | $44.56 | $45.30 | $45.30 | 445,736 |
| 2022-12-09 | $46.94 | $47.24 | $45.31 | $45.35 | $45.35 | 313,041 |
| 2022-12-08 | $47.42 | $47.79 | $47.17 | $47.19 | $47.19 | 179,038 |
| 2022-12-07 | $48.43 | $48.43 | $47.53 | $47.53 | $47.53 | 234,113 |
| 2022-12-06 | $48.80 | $49.15 | $47.61 | $48.21 | $48.21 | 270,274 |
| 2022-12-05 | $49.54 | $49.54 | $47.95 | $49.00 | $49.00 | 229,425 |
| 2022-12-02 | $49.01 | $50.02 | $48.94 | $49.98 | $49.98 | 210,494 |
| 2022-12-01 | $48.82 | $49.89 | $48.51 | $49.26 | $49.26 | 196,182 |
| 2022-11-30 | $48.82 | $49.55 | $47.72 | $49.43 | $49.43 | 354,266 |
| 2022-11-29 | $48.90 | $49.27 | $48.54 | $49.01 | $49.01 | 249,842 |
| 2022-11-28 | $48.71 | $49.32 | $48.41 | $48.93 | $48.93 | 277,087 |
| 2022-11-25 | $48.79 | $49.50 | $48.79 | $48.89 | $48.89 | 98,660 |
| 2022-11-23 | $48.38 | $49.09 | $48.24 | $48.74 | $48.74 | 164,541 |
| 2022-11-22 | $48.08 | $48.63 | $47.44 | $48.36 | $48.36 | 176,518 |
| 2022-11-21 | $47.07 | $48.49 | $46.69 | $48.23 | $48.23 | 289,645 |
| 2022-11-18 | $48.21 | $48.21 | $46.77 | $47.00 | $47.00 | 409,274 |
| 2022-11-17 | $46.77 | $47.82 | $46.69 | $47.62 | $47.62 | 416,343 |
| 2022-11-16 | $46.95 | $47.33 | $46.57 | $47.03 | $47.03 | 447,786 |
| 2022-11-15 | $47.90 | $48.20 | $46.62 | $46.75 | $46.75 | 414,544 |
| 2022-11-14 | $47.34 | $48.92 | $46.95 | $47.70 | $47.70 | 569,523 |
| 2022-11-11 | $46.60 | $47.46 | $45.58 | $47.44 | $47.44 | 420,566 |
| 2022-11-10 | $48.04 | $48.20 | $45.83 | $46.61 | $46.61 | 393,899 |
| 2022-11-09 | $46.70 | $47.37 | $46.47 | $46.81 | $46.81 | 318,736 |
| 2022-11-08 | $46.83 | $51.04 | $46.83 | $47.37 | $47.37 | 781,057 |
| 2022-11-07 | $45.06 | $47.59 | $42.52 | $47.42 | $47.42 | 1,450,990 |
| 2022-11-04 | $49.45 | $49.97 | $48.41 | $48.57 | $48.57 | 380,167 |
| 2022-11-03 | $49.36 | $49.64 | $48.45 | $49.16 | $49.16 | 249,722 |
| 2022-11-02 | $49.82 | $50.92 | $49.18 | $49.61 | $49.61 | 279,297 |
| 2022-11-01 | $50.26 | $50.82 | $49.80 | $49.93 | $49.93 | 266,701 |
| 2022-10-31 | $50.51 | $50.83 | $49.97 | $50.24 | $50.24 | 303,902 |
| 2022-10-28 | $49.43 | $51.04 | $49.31 | $50.58 | $50.58 | 211,589 |
| 2022-10-27 | $49.77 | $50.22 | $49.08 | $49.23 | $49.23 | 370,520 |
| 2022-10-26 | $48.66 | $49.76 | $48.30 | $49.53 | $49.53 | 359,064 |
| 2022-10-25 | $48.48 | $49.37 | $48.20 | $48.27 | $48.27 | 315,457 |
| 2022-10-24 | $47.87 | $48.64 | $47.57 | $48.25 | $48.25 | 331,698 |
| 2022-10-21 | $47.23 | $48.15 | $46.95 | $47.87 | $47.87 | 369,538 |
| 2022-10-20 | $47.94 | $48.27 | $46.66 | $46.94 | $46.94 | 824,399 |
| 2022-10-19 | $47.99 | $48.65 | $47.25 | $48.10 | $48.10 | 389,461 |
| 2022-10-18 | $47.63 | $48.27 | $47.63 | $48.21 | $48.21 | 372,929 |
| 2022-10-17 | $47.09 | $47.56 | $46.76 | $46.93 | $46.93 | 355,838 |
| 2022-10-14 | $47.33 | $48.35 | $46.62 | $46.68 | $46.68 | 335,928 |
| 2022-10-13 | $45.36 | $47.24 | $45.00 | $47.00 | $47.00 | 419,746 |
| 2022-10-12 | $46.47 | $47.16 | $45.95 | $45.97 | $45.97 | 427,062 |
| 2022-10-11 | $46.14 | $46.66 | $45.87 | $46.38 | $46.38 | 698,349 |
| 2022-10-10 | $45.69 | $46.35 | $45.52 | $46.27 | $46.27 | 548,572 |
| 2022-10-07 | $45.79 | $46.51 | $45.42 | $45.69 | $45.69 | 605,332 |
| 2022-10-06 | $45.82 | $46.30 | $44.88 | $45.62 | $45.62 | 272,124 |
| 2022-10-05 | $45.38 | $46.70 | $45.09 | $46.00 | $46.00 | 395,196 |
| 2022-10-04 | $44.35 | $46.17 | $43.71 | $46.05 | $46.05 | 803,524 |
| 2022-10-03 | $42.74 | $43.50 | $41.88 | $43.35 | $43.35 | 390,517 |
| 2022-09-30 | $42.38 | $42.66 | $41.68 | $42.42 | $42.42 | 521,397 |
| 2022-09-29 | $41.48 | $42.20 | $41.00 | $42.12 | $42.12 | 625,013 |
| 2022-09-28 | $41.29 | $42.18 | $40.56 | $42.07 | $42.07 | 549,439 |
| 2022-09-27 | $42.56 | $42.93 | $40.59 | $40.98 | $40.98 | 552,873 |
| 2022-09-26 | $43.11 | $43.46 | $42.17 | $42.63 | $42.63 | 306,878 |
| 2022-09-23 | $43.73 | $43.73 | $42.63 | $43.34 | $43.34 | 372,904 |
| 2022-09-22 | $44.21 | $44.24 | $43.41 | $44.11 | $44.11 | 267,521 |
| 2022-09-21 | $43.77 | $44.75 | $43.52 | $44.38 | $44.38 | 293,903 |
| 2022-09-20 | $44.70 | $44.80 | $43.05 | $43.41 | $43.41 | 253,960 |
| 2022-09-19 | $44.59 | $45.66 | $44.59 | $45.09 | $45.09 | 303,033 |
| 2022-09-16 | $43.90 | $44.74 | $43.27 | $44.35 | $44.35 | 2,169,269 |
| 2022-09-15 | $43.41 | $43.97 | $43.25 | $43.91 | $43.91 | 339,868 |
| 2022-09-14 | $44.33 | $44.33 | $43.42 | $43.89 | $43.89 | 316,947 |
| 2022-09-13 | $44.64 | $45.29 | $43.93 | $43.99 | $43.99 | 317,176 |
| 2022-09-12 | $44.34 | $45.31 | $44.34 | $45.27 | $45.27 | 333,599 |
| 2022-09-09 | $43.82 | $44.70 | $43.28 | $44.23 | $44.23 | 352,327 |
| 2022-09-08 | $43.73 | $44.29 | $42.55 | $43.42 | $43.42 | 372,088 |
| 2022-09-07 | $42.47 | $44.42 | $42.17 | $44.26 | $44.26 | 555,712 |
| 2022-09-06 | $44.86 | $45.25 | $41.18 | $42.26 | $42.26 | 1,162,060 |
| 2022-09-02 | $46.60 | $47.05 | $45.01 | $45.49 | $45.49 | 336,300 |
| 2022-09-01 | $46.21 | $47.22 | $45.50 | $46.17 | $46.17 | 395,978 |
| 2022-08-31 | $46.88 | $47.26 | $46.22 | $46.60 | $46.60 | 347,222 |
| 2022-08-30 | $47.15 | $47.55 | $46.38 | $47.07 | $47.07 | 314,396 |
| 2022-08-29 | $46.50 | $47.60 | $46.09 | $47.24 | $47.24 | 189,581 |
| 2022-08-26 | $47.56 | $47.88 | $46.90 | $46.95 | $46.95 | 265,410 |
| 2022-08-25 | $48.49 | $49.15 | $47.73 | $47.91 | $47.91 | 349,770 |
| 2022-08-24 | $48.12 | $48.77 | $47.64 | $48.02 | $48.02 | 358,543 |
| 2022-08-23 | $48.40 | $48.80 | $47.87 | $48.22 | $48.22 | 283,423 |
| 2022-08-22 | $49.81 | $49.92 | $48.58 | $48.69 | $48.69 | 280,381 |
| 2022-08-19 | $49.59 | $50.39 | $49.03 | $49.85 | $49.85 | 721,541 |
| 2022-08-18 | $49.29 | $50.09 | $49.14 | $50.06 | $50.06 | 287,612 |
| 2022-08-17 | $48.82 | $50.21 | $48.71 | $49.21 | $49.21 | 358,688 |
| 2022-08-16 | $48.21 | $49.79 | $47.85 | $49.39 | $49.39 | 475,747 |
| 2022-08-15 | $47.59 | $48.53 | $46.97 | $48.43 | $48.43 | 342,497 |
| 2022-08-12 | $47.35 | $48.00 | $46.69 | $47.60 | $47.60 | 457,600 |
| 2022-08-11 | $47.44 | $49.58 | $47.00 | $47.47 | $47.47 | 1,163,350 |
| 2022-08-10 | $46.04 | $47.50 | $45.72 | $47.05 | $47.05 | 853,733 |
| 2022-08-09 | $45.00 | $46.50 | $45.00 | $46.10 | $46.10 | 813,875 |
| 2022-08-08 | $45.10 | $46.54 | $44.12 | $44.34 | $44.34 | 676,185 |
| 2022-08-05 | $43.09 | $43.09 | $41.80 | $42.68 | $42.68 | 659,447 |
| 2022-08-04 | $44.73 | $44.73 | $43.06 | $43.50 | $43.50 | 300,598 |
| 2022-08-03 | $44.96 | $44.96 | $43.28 | $44.51 | $44.51 | 379,087 |
| 2022-08-02 | $44.91 | $45.38 | $44.11 | $44.67 | $44.67 | 266,773 |
| 2022-08-01 | $43.43 | $45.07 | $43.19 | $45.00 | $45.00 | 293,184 |
| 2022-07-29 | $43.94 | $44.09 | $43.07 | $43.42 | $43.42 | 228,143 |
| 2022-07-28 | $44.04 | $44.49 | $43.60 | $44.17 | $44.17 | 211,626 |
| 2022-07-27 | $44.16 | $44.25 | $42.62 | $43.96 | $43.96 | 272,557 |
| 2022-07-26 | $44.04 | $45.12 | $44.00 | $44.27 | $44.27 | 314,023 |
| 2022-07-25 | $44.19 | $45.05 | $44.00 | $44.50 | $44.50 | 280,816 |
| 2022-07-22 | $43.89 | $44.31 | $43.36 | $44.16 | $44.16 | 320,241 |
| 2022-07-21 | $44.04 | $44.46 | $43.14 | $43.93 | $43.93 | 292,839 |
| 2022-07-20 | $44.33 | $44.55 | $43.86 | $44.46 | $44.46 | 226,198 |
| 2022-07-19 | $44.33 | $45.02 | $44.21 | $44.39 | $44.39 | 276,396 |
| 2022-07-18 | $44.43 | $44.81 | $43.70 | $43.73 | $43.73 | 231,385 |
| 2022-07-15 | $44.72 | $44.72 | $43.80 | $44.42 | $44.42 | 246,272 |
| 2022-07-14 | $43.91 | $44.44 | $43.45 | $44.23 | $44.23 | 202,635 |
| 2022-07-13 | $43.25 | $44.81 | $43.04 | $44.45 | $44.45 | 352,316 |
| 2022-07-12 | $42.03 | $43.78 | $41.93 | $43.58 | $43.58 | 353,386 |
| 2022-07-11 | $41.67 | $42.35 | $41.67 | $41.90 | $41.90 | 220,909 |
| 2022-07-08 | $42.32 | $42.44 | $41.62 | $41.89 | $41.89 | 334,468 |
| 2022-07-07 | $42.20 | $42.74 | $41.61 | $41.97 | $41.97 | 237,397 |
| 2022-07-06 | $42.42 | $42.98 | $41.60 | $42.69 | $42.69 | 299,823 |
| 2022-07-05 | $42.66 | $43.02 | $41.76 | $42.81 | $42.81 | 340,944 |
| 2022-07-01 | $41.96 | $43.22 | $41.71 | $42.97 | $42.97 | 353,278 |
| 2022-06-30 | $40.86 | $41.82 | $40.64 | $41.82 | $41.82 | 616,007 |
| 2022-06-29 | $40.35 | $41.71 | $39.79 | $41.13 | $41.13 | 370,893 |
| 2022-06-28 | $41.35 | $42.45 | $40.31 | $40.45 | $40.45 | 381,591 |
| 2022-06-27 | $40.86 | $42.50 | $40.65 | $41.54 | $41.54 | 595,808 |
| 2022-06-24 | $39.85 | $41.25 | $39.51 | $40.60 | $40.60 | 1,119,215 |
| 2022-06-23 | $39.61 | $39.97 | $39.02 | $39.49 | $39.49 | 460,086 |
| 2022-06-22 | $39.00 | $40.33 | $39.00 | $39.64 | $39.64 | 614,469 |
| 2022-06-21 | $39.63 | $39.75 | $38.54 | $39.18 | $39.18 | 444,753 |
| 2022-06-17 | $39.22 | $39.95 | $38.77 | $39.02 | $39.02 | 618,297 |
| 2022-06-16 | $39.12 | $39.39 | $38.21 | $38.62 | $38.62 | 359,754 |
| 2022-06-15 | $39.23 | $40.28 | $38.64 | $39.74 | $39.74 | 403,892 |
| 2022-06-14 | $38.42 | $39.28 | $38.15 | $38.94 | $38.94 | 381,116 |
| 2022-06-13 | $38.39 | $38.94 | $37.83 | $38.64 | $38.64 | 343,544 |
| 2022-06-10 | $37.57 | $39.14 | $37.50 | $38.99 | $38.99 | 338,294 |
| 2022-06-09 | $39.42 | $39.42 | $37.88 | $37.90 | $37.90 | 213,234 |
| 2022-06-08 | $39.08 | $39.85 | $38.89 | $39.08 | $39.08 | 337,563 |
| 2022-06-07 | $39.78 | $40.04 | $38.29 | $39.05 | $39.05 | 519,605 |
| 2022-06-06 | $40.55 | $40.59 | $39.92 | $40.37 | $40.37 | 197,971 |
| 2022-06-03 | $40.32 | $40.38 | $39.61 | $40.05 | $40.05 | 178,516 |
| 2022-06-02 | $41.10 | $41.20 | $39.31 | $40.50 | $40.50 | 293,321 |
| 2022-06-01 | $41.09 | $41.33 | $40.12 | $41.13 | $41.13 | 262,736 |
| 2022-05-31 | $41.01 | $41.57 | $40.36 | $41.12 | $41.12 | 465,761 |
| 2022-05-27 | $41.00 | $41.48 | $40.55 | $41.39 | $41.39 | 282,431 |
| 2022-05-26 | $41.21 | $41.39 | $40.61 | $40.74 | $40.74 | 273,353 |
| 2022-05-25 | $40.18 | $41.13 | $39.67 | $40.91 | $40.91 | 499,545 |
| 2022-05-24 | $40.80 | $41.32 | $40.28 | $40.37 | $40.37 | 559,316 |
| 2022-05-23 | $38.81 | $42.73 | $38.58 | $40.98 | $40.98 | 1,333,180 |
| 2022-05-20 | $37.00 | $37.32 | $35.82 | $36.70 | $36.70 | 362,422 |
| 2022-05-19 | $36.93 | $37.31 | $36.09 | $36.75 | $36.75 | 703,446 |
| 2022-05-18 | $37.98 | $38.41 | $36.81 | $36.99 | $36.99 | 546,806 |
| 2022-05-17 | $37.94 | $38.78 | $36.99 | $38.16 | $38.16 | 361,627 |
| 2022-05-16 | $38.24 | $39.11 | $37.29 | $37.46 | $37.46 | 476,994 |
| 2022-05-13 | $37.81 | $40.18 | $37.81 | $38.81 | $38.81 | 787,038 |
| 2022-05-12 | $37.00 | $38.47 | $36.97 | $37.89 | $37.89 | 506,641 |
| 2022-05-11 | $37.46 | $38.54 | $36.27 | $36.85 | $36.85 | 802,401 |
| 2022-05-10 | $35.33 | $38.18 | $35.33 | $37.46 | $37.46 | 1,118,017 |
| 2022-05-09 | $31.31 | $36.34 | $31.12 | $34.96 | $34.96 | 1,154,393 |
| 2022-05-06 | $30.52 | $30.99 | $30.06 | $30.54 | $30.54 | 293,895 |
| 2022-05-05 | $31.49 | $31.49 | $30.58 | $30.85 | $30.85 | 217,323 |
| 2022-05-04 | $31.80 | $31.89 | $30.61 | $31.82 | $31.82 | 263,199 |
| 2022-05-03 | $31.12 | $31.88 | $30.99 | $31.63 | $31.63 | 236,377 |
| 2022-05-02 | $31.48 | $31.76 | $30.74 | $31.25 | $31.25 | 341,739 |
| 2022-04-29 | $33.43 | $34.04 | $31.30 | $31.50 | $31.50 | 316,727 |
| 2022-04-28 | $32.88 | $33.78 | $32.32 | $33.42 | $33.42 | 256,039 |
| 2022-04-27 | $32.44 | $32.95 | $31.86 | $32.66 | $32.66 | 353,326 |
| 2022-04-26 | $33.13 | $33.41 | $32.47 | $32.50 | $32.50 | 217,739 |
| 2022-04-25 | $33.97 | $33.98 | $32.62 | $33.55 | $33.55 | 369,945 |
| 2022-04-22 | $34.16 | $34.47 | $33.79 | $34.08 | $34.08 | 215,879 |
| 2022-04-21 | $34.08 | $34.62 | $33.99 | $34.19 | $34.19 | 264,321 |
| 2022-04-20 | $34.14 | $34.70 | $33.95 | $34.14 | $34.14 | 167,075 |
| 2022-04-19 | $32.94 | $34.40 | $32.94 | $34.02 | $34.02 | 247,270 |
| 2022-04-18 | $33.65 | $34.32 | $33.07 | $33.21 | $33.21 | 230,244 |
| 2022-04-14 | $34.93 | $35.33 | $33.57 | $33.72 | $33.72 | 553,281 |
| 2022-04-13 | $33.80 | $35.62 | $33.80 | $34.61 | $34.61 | 625,914 |
| 2022-04-12 | $34.00 | $34.32 | $33.29 | $33.78 | $33.78 | 393,607 |
| 2022-04-11 | $32.89 | $34.19 | $32.76 | $33.62 | $33.62 | 596,461 |
| 2022-04-08 | $33.52 | $33.84 | $33.10 | $33.41 | $33.41 | 330,832 |
| 2022-04-07 | $32.16 | $33.26 | $32.16 | $33.22 | $33.22 | 488,066 |
| 2022-04-06 | $32.25 | $32.76 | $31.88 | $32.25 | $32.25 | 230,770 |
| 2022-04-05 | $32.81 | $33.28 | $32.20 | $32.41 | $32.41 | 272,382 |
| 2022-04-04 | $33.43 | $33.46 | $32.32 | $32.79 | $32.79 | 311,657 |
| 2022-04-01 | $32.61 | $33.53 | $32.34 | $33.52 | $33.52 | 392,258 |
| 2022-03-31 | $32.44 | $32.90 | $31.97 | $32.26 | $32.26 | 278,321 |
| 2022-03-30 | $32.38 | $32.69 | $32.21 | $32.59 | $32.59 | 294,217 |
| 2022-03-29 | $31.87 | $32.73 | $31.79 | $32.61 | $32.61 | 337,969 |
| 2022-03-28 | $31.16 | $31.49 | $30.60 | $31.38 | $31.38 | 459,518 |
| 2022-03-25 | $30.96 | $31.77 | $30.75 | $31.24 | $31.24 | 349,404 |
| 2022-03-24 | $31.66 | $31.66 | $30.73 | $30.97 | $30.97 | 236,477 |
| 2022-03-23 | $31.50 | $31.90 | $31.18 | $31.64 | $31.64 | 355,531 |
| 2022-03-22 | $32.91 | $33.20 | $30.99 | $31.45 | $31.45 | 1,058,208 |
| 2022-03-21 | $33.26 | $34.23 | $32.70 | $33.05 | $33.05 | 404,924 |
| 2022-03-18 | $32.92 | $33.47 | $32.68 | $33.31 | $33.31 | 778,479 |
| 2022-03-17 | $32.98 | $33.65 | $32.71 | $33.13 | $33.13 | 301,867 |
| 2022-03-16 | $32.96 | $33.53 | $32.39 | $33.29 | $33.29 | 686,841 |
| 2022-03-15 | $31.33 | $33.16 | $31.33 | $32.92 | $32.92 | 838,162 |
| 2022-03-14 | $34.50 | $34.59 | $29.47 | $31.42 | $31.42 | 1,474,239 |
| 2022-03-11 | $33.98 | $34.06 | $32.66 | $32.72 | $32.72 | 498,330 |
| 2022-03-10 | $35.36 | $35.36 | $33.27 | $33.97 | $33.97 | 433,211 |
| 2022-03-09 | $35.66 | $36.71 | $35.26 | $35.30 | $35.30 | 385,262 |
| 2022-03-08 | $34.96 | $35.33 | $33.08 | $35.11 | $35.11 | 711,793 |
| 2022-03-07 | $36.04 | $36.04 | $34.45 | $34.54 | $34.54 | 512,368 |
| 2022-03-04 | $36.06 | $36.56 | $35.93 | $36.09 | $36.09 | 431,445 |
| 2022-03-03 | $37.58 | $37.81 | $36.49 | $36.53 | $36.53 | 567,428 |
| 2022-03-02 | $37.92 | $38.22 | $37.44 | $37.65 | $37.65 | 303,516 |
| 2022-03-01 | $38.76 | $39.35 | $37.46 | $38.00 | $38.00 | 455,601 |
| 2022-02-28 | $39.49 | $39.97 | $38.88 | $39.25 | $39.25 | 317,688 |
| 2022-02-25 | $39.20 | $40.29 | $38.58 | $40.09 | $40.09 | 315,199 |
| 2022-02-24 | $39.87 | $40.29 | $38.95 | $39.24 | $39.24 | 339,216 |
| 2022-02-23 | $41.14 | $41.45 | $40.29 | $40.51 | $40.51 | 302,954 |
| 2022-02-22 | $40.51 | $42.01 | $40.15 | $41.28 | $41.28 | 452,851 |
| 2022-02-18 | $41.77 | $42.63 | $39.78 | $40.47 | $40.47 | 777,572 |
| 2022-02-17 | $40.18 | $42.06 | $40.02 | $41.85 | $41.85 | 517,355 |
| 2022-02-16 | $40.55 | $41.35 | $40.20 | $40.33 | $40.33 | 545,981 |
| 2022-02-15 | $38.16 | $41.07 | $37.95 | $40.70 | $40.70 | 1,233,626 |
| 2022-02-14 | $36.94 | $38.30 | $36.41 | $38.16 | $38.16 | 920,365 |
| 2022-02-11 | $34.75 | $35.75 | $34.69 | $35.28 | $35.28 | 624,376 |
| 2022-02-10 | $35.32 | $35.90 | $34.71 | $34.80 | $34.80 | 407,901 |
| 2022-02-09 | $35.95 | $36.02 | $35.22 | $35.65 | $35.65 | 484,161 |
| 2022-02-08 | $35.96 | $36.30 | $35.47 | $35.71 | $35.71 | 304,672 |
| 2022-02-07 | $36.23 | $36.45 | $35.50 | $36.14 | $36.14 | 471,042 |
| 2022-02-04 | $36.63 | $36.73 | $34.63 | $36.10 | $36.10 | 751,683 |
| 2022-02-03 | $37.79 | $38.15 | $36.86 | $37.02 | $37.02 | 341,687 |
| 2022-02-02 | $37.67 | $38.06 | $37.09 | $37.69 | $37.69 | 496,039 |
| 2022-02-01 | $38.52 | $38.87 | $37.21 | $37.64 | $37.64 | 522,955 |
| 2022-01-31 | $39.85 | $40.16 | $37.78 | $38.73 | $38.73 | 673,103 |
| 2022-01-28 | $38.51 | $40.14 | $38.35 | $40.10 | $40.10 | 700,500 |
| 2022-01-27 | $39.70 | $40.93 | $38.56 | $38.78 | $38.78 | 666,314 |
| 2022-01-26 | $40.04 | $40.46 | $39.06 | $39.62 | $39.62 | 641,858 |
| 2022-01-25 | $40.75 | $40.81 | $39.56 | $40.00 | $40.00 | 491,113 |
| 2022-01-24 | $40.46 | $41.62 | $40.25 | $40.95 | $40.95 | 618,924 |
| 2022-01-21 | $40.99 | $41.72 | $40.53 | $40.64 | $40.64 | 438,570 |
| 2022-01-20 | $42.00 | $42.00 | $40.67 | $40.75 | $40.75 | 469,958 |
| 2022-01-19 | $42.13 | $42.78 | $41.83 | $41.90 | $41.90 | 411,085 |
| 2022-01-18 | $43.38 | $43.60 | $42.22 | $42.30 | $42.30 | 410,940 |
| 2022-01-14 | $42.97 | $43.95 | $42.65 | $43.68 | $43.68 | 251,442 |
| 2022-01-13 | $42.92 | $43.61 | $42.55 | $43.17 | $43.17 | 265,182 |
| 2022-01-12 | $43.14 | $43.51 | $42.51 | $42.76 | $42.76 | 320,610 |
| 2022-01-11 | $43.20 | $43.46 | $42.64 | $43.40 | $43.40 | 250,534 |
| 2022-01-10 | $44.12 | $44.59 | $43.03 | $43.17 | $43.17 | 431,301 |
| 2022-01-07 | $42.38 | $44.19 | $42.38 | $44.02 | $44.02 | 382,852 |
| 2022-01-06 | $42.37 | $43.51 | $42.26 | $42.58 | $42.58 | 280,470 |
| 2022-01-05 | $42.74 | $43.66 | $42.46 | $42.55 | $42.55 | 394,458 |
| 2022-01-04 | $42.34 | $42.96 | $42.21 | $42.30 | $42.30 | 362,003 |
| 2022-01-03 | $40.87 | $43.16 | $40.35 | $42.48 | $42.48 | 582,458 |
| 2021-12-31 | $39.62 | $40.71 | $39.26 | $40.53 | $40.53 | 299,908 |
| 2021-12-30 | $40.07 | $41.13 | $39.75 | $39.97 | $39.97 | 537,220 |
| 2021-12-29 | $40.65 | $41.00 | $39.96 | $40.03 | $40.03 | 232,071 |
| 2021-12-28 | $39.55 | $40.59 | $39.55 | $40.58 | $40.58 | 186,123 |
| 2021-12-27 | $39.50 | $39.73 | $38.93 | $39.61 | $39.61 | 191,872 |
| 2021-12-23 | $38.60 | $39.59 | $38.31 | $39.53 | $39.53 | 246,091 |
| 2021-12-22 | $39.98 | $40.03 | $38.56 | $38.85 | $38.85 | 384,542 |
| 2021-12-21 | $39.93 | $40.32 | $39.44 | $40.23 | $40.23 | 376,183 |
| 2021-12-20 | $40.82 | $43.70 | $39.73 | $40.26 | $40.26 | 663,225 |
| 2021-12-17 | $41.22 | $41.41 | $40.69 | $41.17 | $41.17 | 1,134,957 |
| 2021-12-16 | $41.04 | $41.27 | $40.78 | $41.14 | $41.14 | 511,515 |
| 2021-12-15 | $40.35 | $41.28 | $39.61 | $40.96 | $40.96 | 582,244 |
| 2021-12-14 | $39.51 | $40.34 | $39.51 | $40.32 | $40.32 | 290,435 |
| 2021-12-13 | $39.72 | $40.15 | $39.36 | $39.48 | $39.48 | 300,747 |
| 2021-12-10 | $38.77 | $39.81 | $38.75 | $39.72 | $39.72 | 443,800 |
| 2021-12-09 | $39.43 | $39.80 | $38.80 | $38.85 | $38.85 | 306,415 |
| 2021-12-08 | $39.51 | $40.12 | $39.18 | $39.63 | $39.63 | 551,105 |
| 2021-12-07 | $39.51 | $40.20 | $39.30 | $39.73 | $39.73 | 397,384 |
| 2021-12-06 | $38.19 | $39.62 | $38.17 | $39.40 | $39.40 | 436,897 |
| 2021-12-03 | $38.99 | $38.99 | $37.69 | $37.77 | $37.77 | 326,126 |
| 2021-12-02 | $37.45 | $39.53 | $37.27 | $38.90 | $38.90 | 565,606 |
| 2021-12-01 | $37.07 | $38.48 | $36.96 | $37.18 | $37.18 | 592,268 |
| 2021-11-30 | $37.90 | $37.90 | $36.63 | $36.70 | $36.70 | 904,695 |
| 2021-11-29 | $38.06 | $38.70 | $37.37 | $38.23 | $38.23 | 517,517 |
| 2021-11-26 | $39.07 | $39.18 | $37.69 | $38.48 | $38.48 | 327,273 |
| 2021-11-24 | $38.66 | $39.17 | $38.47 | $38.64 | $38.64 | 339,949 |
| 2021-11-23 | $38.70 | $38.79 | $37.71 | $38.50 | $38.50 | 456,841 |
| 2021-11-22 | $37.33 | $38.95 | $37.13 | $38.32 | $38.32 | 337,454 |
| 2021-11-19 | $37.71 | $38.06 | $37.19 | $37.44 | $37.44 | 480,131 |
| 2021-11-18 | $38.50 | $38.59 | $37.29 | $37.93 | $37.93 | 607,053 |
| 2021-11-17 | $38.80 | $38.86 | $37.90 | $38.68 | $38.68 | 520,902 |
| 2021-11-16 | $38.28 | $39.04 | $37.95 | $39.00 | $39.00 | 598,617 |
| 2021-11-15 | $35.87 | $38.09 | $35.60 | $38.04 | $38.04 | 857,374 |
| 2021-11-12 | $35.06 | $36.31 | $34.43 | $36.27 | $36.27 | 904,617 |
| 2021-11-11 | $36.17 | $36.35 | $33.90 | $34.62 | $34.62 | 837,070 |
| 2021-11-10 | $37.35 | $37.44 | $35.77 | $36.51 | $36.51 | 936,469 |
| 2021-11-09 | $36.84 | $37.87 | $36.34 | $37.35 | $37.35 | 817,629 |
| 2021-11-08 | $37.00 | $37.82 | $35.50 | $37.43 | $37.43 | 1,045,192 |
| 2021-11-05 | $36.42 | $36.98 | $35.73 | $35.94 | $35.94 | 830,431 |
| 2021-11-04 | $37.11 | $37.67 | $36.11 | $36.17 | $36.17 | 499,742 |
| 2021-11-03 | $36.09 | $37.17 | $35.95 | $37.05 | $37.05 | 603,410 |
| 2021-11-02 | $37.01 | $37.02 | $35.98 | $36.28 | $36.28 | 349,490 |
| 2021-11-01 | $36.26 | $37.17 | $36.18 | $37.05 | $37.05 | 583,101 |
| 2021-10-29 | $36.71 | $36.89 | $35.96 | $36.14 | $36.14 | 362,156 |
| 2021-10-28 | $36.47 | $37.12 | $36.34 | $36.65 | $36.65 | 475,895 |
| 2021-10-27 | $37.81 | $37.81 | $36.26 | $36.37 | $36.37 | 439,426 |
| 2021-10-26 | $37.66 | $38.12 | $37.50 | $37.70 | $37.70 | 258,443 |
| 2021-10-25 | $38.46 | $38.46 | $37.73 | $37.75 | $37.75 | 279,919 |
| 2021-10-22 | $38.52 | $38.99 | $38.40 | $38.60 | $38.60 | 186,875 |
| 2021-10-21 | $39.06 | $39.24 | $38.22 | $38.70 | $38.70 | 254,996 |
| 2021-10-20 | $38.66 | $39.54 | $38.65 | $39.04 | $39.04 | 220,419 |
| 2021-10-19 | $39.19 | $39.19 | $38.36 | $38.65 | $38.65 | 220,617 |
| 2021-10-18 | $39.50 | $39.91 | $39.09 | $39.14 | $39.14 | 242,855 |
| 2021-10-15 | $40.60 | $40.67 | $39.58 | $39.58 | $39.58 | 307,568 |
| 2021-10-14 | $39.83 | $40.29 | $39.68 | $40.18 | $40.18 | 260,891 |
| 2021-10-13 | $39.52 | $39.84 | $39.28 | $39.61 | $39.61 | 300,248 |
| 2021-10-12 | $39.23 | $39.86 | $39.16 | $39.66 | $39.66 | 301,089 |
| 2021-10-11 | $39.32 | $39.59 | $39.02 | $39.31 | $39.31 | 199,904 |
| 2021-10-08 | $39.34 | $40.12 | $39.29 | $39.32 | $39.32 | 150,585 |
| 2021-10-07 | $39.76 | $40.36 | $39.61 | $39.70 | $39.70 | 311,514 |
| 2021-10-06 | $39.55 | $39.92 | $38.89 | $39.90 | $39.90 | 248,961 |
| 2021-10-05 | $40.00 | $40.81 | $39.53 | $39.71 | $39.71 | 406,118 |
| 2021-10-04 | $39.77 | $40.65 | $39.70 | $39.99 | $39.99 | 525,454 |
| 2021-10-01 | $40.09 | $40.87 | $39.47 | $39.62 | $39.62 | 510,781 |
| 2021-09-30 | $40.63 | $40.85 | $39.81 | $39.88 | $39.88 | 338,915 |
| 2021-09-29 | $39.17 | $40.87 | $39.11 | $40.79 | $40.79 | 753,620 |
| 2021-09-28 | $39.71 | $40.10 | $39.26 | $39.37 | $39.37 | 399,068 |
| 2021-09-27 | $39.70 | $40.58 | $39.56 | $39.56 | $39.56 | 453,746 |
| 2021-09-24 | $38.45 | $39.53 | $38.45 | $39.43 | $39.43 | 398,158 |
| 2021-09-23 | $39.16 | $39.52 | $38.51 | $38.52 | $38.52 | 399,667 |
| 2021-09-22 | $39.27 | $39.50 | $38.42 | $39.03 | $39.03 | 583,510 |
| 2021-09-21 | $38.13 | $39.07 | $37.93 | $38.97 | $38.97 | 536,354 |
| 2021-09-20 | $38.45 | $38.85 | $37.85 | $38.26 | $38.26 | 400,312 |
| 2021-09-17 | $38.16 | $38.63 | $37.86 | $38.58 | $38.58 | 1,102,803 |
| 2021-09-16 | $38.68 | $38.78 | $37.58 | $38.18 | $38.18 | 380,097 |
| 2021-09-15 | $39.45 | $39.79 | $38.44 | $38.51 | $38.51 | 443,596 |
| 2021-09-14 | $39.60 | $39.79 | $39.10 | $39.60 | $39.60 | 697,793 |
| 2021-09-13 | $38.94 | $39.83 | $38.94 | $39.49 | $39.49 | 493,638 |
| 2021-09-10 | $39.20 | $39.20 | $38.33 | $38.93 | $38.93 | 373,833 |
| 2021-09-09 | $39.99 | $39.99 | $39.14 | $39.26 | $39.26 | 545,543 |
| 2021-09-08 | $39.81 | $40.72 | $39.51 | $40.01 | $40.01 | 1,004,131 |
| 2021-09-07 | $37.90 | $39.99 | $37.86 | $39.79 | $39.79 | 1,186,361 |
| 2021-09-03 | $38.57 | $38.60 | $37.97 | $38.09 | $38.09 | 851,707 |
| 2021-09-02 | $38.15 | $39.69 | $38.15 | $38.62 | $38.62 | 12,455,051 |
| 2021-09-01 | $37.59 | $38.67 | $37.52 | $38.40 | $38.40 | 2,016,818 |
| 2021-08-31 | $36.52 | $37.68 | $35.69 | $37.47 | $37.47 | 3,277,178 |
| 2021-08-30 | $35.55 | $35.78 | $35.03 | $35.28 | $35.28 | 751,088 |
| 2021-08-27 | $34.50 | $35.64 | $34.33 | $35.60 | $35.60 | 926,319 |
| 2021-08-26 | $35.80 | $36.10 | $34.37 | $34.48 | $34.48 | 944,943 |
| 2021-08-25 | $35.88 | $37.12 | $35.83 | $35.99 | $35.99 | 1,632,594 |
| 2021-08-24 | $36.01 | $36.01 | $35.40 | $35.66 | $35.66 | 877,519 |
| 2021-08-23 | $35.89 | $36.25 | $35.44 | $35.89 | $35.89 | 1,218,886 |
| 2021-08-20 | $35.89 | $36.41 | $35.80 | $36.15 | $36.15 | 1,122,145 |
| 2021-08-19 | $36.86 | $37.11 | $35.71 | $36.00 | $36.00 | 1,317,160 |
| 2021-08-18 | $38.80 | $39.25 | $36.97 | $36.98 | $36.98 | 1,383,641 |
| 2021-08-17 | $38.75 | $39.46 | $38.60 | $38.92 | $38.92 | 357,326 |
| 2021-08-16 | $38.48 | $38.97 | $38.34 | $38.89 | $38.89 | 500,731 |
| 2021-08-13 | $38.46 | $38.97 | $37.88 | $38.38 | $38.38 | 318,045 |
| 2021-08-12 | $38.86 | $39.31 | $38.40 | $38.44 | $38.44 | 497,145 |
| 2021-08-11 | $39.44 | $39.90 | $38.97 | $38.99 | $38.99 | 634,232 |
| 2021-08-10 | $38.86 | $39.48 | $38.40 | $39.42 | $39.42 | 674,636 |
| 2021-08-09 | $39.46 | $39.86 | $38.94 | $39.22 | $39.22 | 591,215 |
| 2021-08-06 | $38.10 | $40.13 | $38.08 | $39.51 | $39.51 | 1,078,793 |
| 2021-08-05 | $39.10 | $40.00 | $36.83 | $38.88 | $38.88 | 1,927,770 |
| 2021-08-04 | $43.68 | $44.22 | $42.09 | $42.18 | $42.18 | 629,965 |
| 2021-08-03 | $44.63 | $44.98 | $44.06 | $44.07 | $44.07 | 380,378 |
| 2021-08-02 | $44.28 | $44.63 | $43.65 | $44.59 | $44.59 | 544,041 |
| 2021-07-30 | $45.05 | $45.28 | $44.31 | $44.40 | $44.40 | 303,191 |
| 2021-07-29 | $45.14 | $45.29 | $44.75 | $44.85 | $44.85 | 241,990 |
| 2021-07-28 | $44.92 | $45.79 | $44.03 | $44.85 | $44.85 | 310,776 |
| 2021-07-27 | $45.58 | $45.94 | $44.72 | $45.04 | $45.04 | 811,151 |
| 2021-07-26 | $45.68 | $46.39 | $45.48 | $45.64 | $45.64 | 393,440 |
| 2021-07-23 | $44.90 | $45.86 | $44.75 | $45.61 | $45.61 | 375,192 |
| 2021-07-22 | $45.47 | $45.47 | $44.26 | $44.93 | $44.93 | 394,827 |
| 2021-07-21 | $46.70 | $46.89 | $45.63 | $45.65 | $45.65 | 424,892 |
| 2021-07-20 | $46.32 | $47.04 | $46.28 | $46.53 | $46.53 | 667,519 |
| 2021-07-19 | $45.67 | $46.35 | $45.24 | $46.21 | $46.21 | 608,771 |
| 2021-07-16 | $45.19 | $45.73 | $45.17 | $45.69 | $45.69 | 617,023 |
| 2021-07-15 | $44.20 | $45.02 | $43.46 | $44.93 | $44.93 | 627,075 |
| 2021-07-14 | $45.75 | $45.98 | $43.84 | $44.35 | $44.35 | 841,323 |
| 2021-07-13 | $45.88 | $46.53 | $45.47 | $45.69 | $45.69 | 448,767 |
| 2021-07-12 | $46.43 | $46.79 | $46.08 | $46.38 | $46.38 | 386,456 |
| 2021-07-09 | $46.31 | $47.47 | $46.26 | $46.49 | $46.49 | 521,744 |
| 2021-07-08 | $45.10 | $46.33 | $44.57 | $46.26 | $46.26 | 488,301 |
| 2021-07-07 | $44.69 | $45.85 | $44.69 | $45.24 | $45.24 | 463,212 |
| 2021-07-06 | $45.35 | $45.35 | $44.13 | $44.92 | $44.92 | 798,645 |
| 2021-07-02 | $45.32 | $45.55 | $45.16 | $45.47 | $45.47 | 559,834 |
| 2021-07-01 | $44.66 | $45.60 | $44.47 | $45.17 | $45.17 | 960,958 |
| 2021-06-30 | $44.82 | $45.02 | $44.14 | $44.52 | $44.52 | 1,559,445 |
| 2021-06-29 | $45.69 | $45.69 | $44.40 | $44.85 | $44.85 | 815,212 |
| 2021-06-28 | $45.80 | $45.87 | $45.09 | $45.31 | $45.31 | 550,697 |
| 2021-06-25 | $45.75 | $46.32 | $45.47 | $45.80 | $45.80 | 6,606,114 |
| 2021-06-24 | $45.31 | $46.20 | $45.01 | $46.00 | $46.00 | 577,364 |
| 2021-06-23 | $46.25 | $46.27 | $45.52 | $45.54 | $45.54 | 386,413 |
| 2021-06-22 | $47.15 | $47.23 | $46.09 | $46.24 | $46.24 | 377,365 |
| 2021-06-21 | $46.12 | $46.96 | $46.04 | $46.85 | $46.85 | 449,345 |
| 2021-06-18 | $47.22 | $47.29 | $46.17 | $46.58 | $46.58 | 552,852 |
| 2021-06-17 | $47.65 | $47.93 | $46.91 | $47.29 | $47.29 | 548,547 |
| 2021-06-16 | $47.58 | $48.06 | $47.33 | $47.79 | $47.79 | 385,572 |
| 2021-06-15 | $48.07 | $48.34 | $47.62 | $47.65 | $47.65 | 738,359 |
| 2021-06-14 | $48.91 | $48.91 | $47.63 | $47.88 | $47.88 | 467,416 |
| 2021-06-11 | $48.74 | $49.07 | $48.52 | $49.03 | $49.03 | 295,553 |
| 2021-06-10 | $48.43 | $48.87 | $48.15 | $48.75 | $48.75 | 259,736 |
| 2021-06-09 | $48.51 | $49.20 | $48.45 | $48.48 | $48.48 | 346,472 |
| 2021-06-08 | $49.64 | $49.94 | $49.07 | $49.15 | $49.15 | 297,015 |
| 2021-06-07 | $49.85 | $50.64 | $49.47 | $49.72 | $49.72 | 338,479 |
| 2021-06-04 | $49.53 | $49.83 | $49.23 | $49.82 | $49.82 | 257,566 |
| 2021-06-03 | $50.19 | $50.66 | $49.19 | $49.66 | $49.66 | 351,447 |
| 2021-06-02 | $49.22 | $50.05 | $48.95 | $50.05 | $50.05 | 617,222 |
| 2021-06-01 | $48.65 | $49.06 | $48.16 | $48.89 | $48.89 | 405,100 |
| 2021-05-28 | $49.06 | $49.78 | $48.70 | $48.71 | $48.71 | 417,507 |
| 2021-05-27 | $49.19 | $49.61 | $48.66 | $48.94 | $48.94 | 598,301 |
| 2021-05-26 | $49.42 | $49.51 | $48.91 | $49.11 | $49.11 | 894,578 |
| 2021-05-25 | $50.80 | $51.05 | $49.47 | $49.51 | $49.51 | 601,094 |
| 2021-05-24 | $50.93 | $51.49 | $50.54 | $50.83 | $50.83 | 329,568 |
| 2021-05-21 | $51.01 | $51.25 | $50.55 | $50.96 | $50.96 | 1,317,314 |
| 2021-05-20 | $50.78 | $51.08 | $50.40 | $50.80 | $50.80 | 319,808 |
| 2021-05-19 | $51.38 | $51.62 | $50.14 | $50.88 | $50.88 | 345,895 |
| 2021-05-18 | $50.65 | $51.56 | $50.63 | $51.33 | $51.33 | 463,195 |
| 2021-05-17 | $51.35 | $52.04 | $50.59 | $50.87 | $50.87 | 534,994 |
| 2021-05-14 | $51.43 | $52.17 | $50.86 | $50.89 | $50.89 | 446,826 |
| 2021-05-13 | $50.63 | $51.98 | $50.63 | $51.39 | $51.39 | 745,699 |
| 2021-05-12 | $50.15 | $51.58 | $50.15 | $50.88 | $50.88 | 901,828 |
| 2021-05-11 | $50.12 | $50.99 | $49.89 | $49.93 | $49.93 | 715,318 |
| 2021-05-10 | $48.83 | $50.47 | $48.83 | $50.05 | $50.05 | 605,586 |
| 2021-05-07 | $47.00 | $48.78 | $46.92 | $48.65 | $48.65 | 918,399 |
| 2021-05-06 | $47.32 | $48.34 | $45.00 | $48.31 | $48.31 | 941,851 |
| 2021-05-05 | $47.25 | $48.26 | $46.74 | $48.26 | $48.26 | 1,040,414 |
| 2021-05-04 | $47.95 | $48.28 | $47.14 | $47.37 | $47.37 | 670,042 |
| 2021-05-03 | $47.81 | $48.46 | $47.61 | $47.78 | $47.78 | 1,021,827 |
| 2021-04-30 | $47.58 | $47.89 | $47.13 | $47.60 | $47.60 | 473,306 |
| 2021-04-29 | $47.85 | $48.23 | $47.68 | $47.84 | $47.84 | 466,132 |
| 2021-04-28 | $48.66 | $48.77 | $47.37 | $47.74 | $47.74 | 526,336 |
| 2021-04-27 | $48.51 | $49.04 | $48.00 | $48.46 | $48.46 | 649,784 |
| 2021-04-26 | $49.74 | $49.83 | $47.99 | $48.72 | $48.72 | 606,401 |
| 2021-04-23 | $50.70 | $50.79 | $49.33 | $49.41 | $49.41 | 280,895 |
| 2021-04-22 | $50.82 | $50.92 | $50.44 | $50.73 | $50.73 | 294,221 |
| 2021-04-21 | $51.30 | $52.13 | $50.90 | $50.94 | $50.94 | 382,201 |
| 2021-04-20 | $50.87 | $51.76 | $50.44 | $51.26 | $51.26 | 262,117 |
| 2021-04-19 | $50.97 | $51.32 | $50.33 | $50.90 | $50.90 | 431,128 |
| 2021-04-16 | $51.40 | $51.78 | $50.72 | $51.20 | $51.20 | 240,814 |
| 2021-04-15 | $51.03 | $51.20 | $50.37 | $51.07 | $51.07 | 400,387 |
| 2021-04-14 | $51.40 | $51.45 | $50.60 | $51.22 | $51.22 | 259,772 |
| 2021-04-13 | $51.86 | $52.11 | $51.16 | $51.46 | $51.46 | 341,932 |
| 2021-04-12 | $51.13 | $51.95 | $50.91 | $51.86 | $51.86 | 355,934 |
| 2021-04-09 | $53.01 | $53.16 | $50.74 | $50.95 | $50.95 | 364,762 |
| 2021-04-08 | $52.36 | $52.98 | $52.06 | $52.91 | $52.91 | 500,881 |
| 2021-04-07 | $53.73 | $53.89 | $52.62 | $52.74 | $52.74 | 230,181 |
| 2021-04-06 | $52.95 | $53.68 | $52.90 | $53.25 | $53.25 | 365,637 |
| 2021-04-05 | $53.50 | $53.79 | $52.57 | $53.05 | $53.05 | 327,613 |
| 2021-04-01 | $51.84 | $53.69 | $51.63 | $53.50 | $53.50 | 455,129 |
| 2021-03-31 | $53.00 | $53.17 | $52.22 | $52.24 | $52.24 | 494,953 |
| 2021-03-30 | $55.12 | $55.50 | $52.91 | $53.15 | $53.15 | 867,144 |
| 2021-03-29 | $54.31 | $55.36 | $54.05 | $54.94 | $54.94 | 652,190 |
| 2021-03-26 | $53.85 | $54.43 | $53.38 | $54.36 | $54.36 | 479,196 |
| 2021-03-25 | $52.34 | $53.50 | $51.93 | $53.44 | $53.44 | 431,576 |
| 2021-03-24 | $52.60 | $53.12 | $52.05 | $52.29 | $52.29 | 363,067 |
| 2021-03-23 | $53.92 | $54.20 | $52.44 | $53.01 | $53.01 | 587,024 |
| 2021-03-22 | $53.64 | $53.89 | $52.91 | $53.81 | $53.81 | 381,091 |
| 2021-03-19 | $53.34 | $54.53 | $53.06 | $53.94 | $53.94 | 723,870 |
| 2021-03-18 | $53.96 | $54.75 | $52.21 | $52.90 | $52.90 | 753,724 |
| 2021-03-17 | $53.99 | $54.05 | $53.23 | $53.92 | $53.92 | 503,434 |
| 2021-03-16 | $53.45 | $54.25 | $52.88 | $53.84 | $53.84 | 375,862 |
| 2021-03-15 | $52.77 | $53.63 | $52.39 | $53.33 | $53.33 | 568,948 |
| 2021-03-12 | $52.98 | $53.25 | $52.41 | $52.70 | $52.70 | 434,061 |
| 2021-03-11 | $52.55 | $53.38 | $52.29 | $52.73 | $52.73 | 352,579 |
| 2021-03-10 | $51.69 | $52.92 | $50.78 | $52.82 | $52.82 | 646,228 |
| 2021-03-09 | $53.22 | $53.99 | $51.65 | $51.72 | $51.72 | 531,104 |
| 2021-03-08 | $53.12 | $54.78 | $52.21 | $53.78 | $53.78 | 903,402 |
| 2021-03-05 | $51.89 | $53.24 | $51.60 | $53.19 | $53.19 | 916,657 |
| 2021-03-04 | $50.63 | $51.76 | $50.22 | $51.62 | $51.62 | 711,120 |
| 2021-03-03 | $49.34 | $51.04 | $48.96 | $50.16 | $50.16 | 787,183 |
| 2021-03-02 | $49.91 | $50.39 | $48.58 | $49.34 | $49.34 | 759,501 |
| 2021-03-01 | $50.30 | $51.09 | $49.90 | $50.06 | $50.06 | 495,644 |
| 2021-02-26 | $51.41 | $51.77 | $49.94 | $50.02 | $50.02 | 460,311 |
| 2021-02-25 | $51.43 | $52.63 | $51.23 | $51.40 | $51.40 | 694,775 |
| 2021-02-24 | $49.88 | $51.26 | $49.88 | $51.19 | $51.19 | 762,674 |
| 2021-02-23 | $49.55 | $49.81 | $48.69 | $49.58 | $49.58 | 564,615 |
| 2021-02-22 | $49.87 | $50.11 | $49.00 | $49.36 | $49.36 | 392,420 |
| 2021-02-19 | $50.06 | $50.26 | $49.40 | $49.51 | $49.51 | 795,483 |
| 2021-02-18 | $49.28 | $50.14 | $48.66 | $50.06 | $50.06 | 773,449 |
| 2021-02-17 | $49.03 | $49.92 | $48.24 | $49.37 | $49.37 | 749,414 |
| 2021-02-16 | $49.27 | $49.80 | $48.70 | $48.86 | $48.86 | 768,046 |
| 2021-02-12 | $48.36 | $49.80 | $48.11 | $49.44 | $49.44 | 909,882 |
| 2021-02-11 | $49.57 | $51.93 | $48.64 | $49.28 | $49.28 | 1,440,752 |
| 2021-02-10 | $48.52 | $52.18 | $48.06 | $50.69 | $50.69 | 3,010,177 |
| 2021-02-09 | $42.26 | $42.85 | $41.90 | $42.46 | $42.46 | 740,222 |
| 2021-02-08 | $41.20 | $42.05 | $40.81 | $42.00 | $42.00 | 285,195 |
| 2021-02-05 | $41.17 | $41.28 | $40.39 | $41.04 | $41.04 | 588,565 |
| 2021-02-04 | $40.87 | $41.17 | $40.16 | $40.92 | $40.92 | 696,404 |
| 2021-02-03 | $40.55 | $40.94 | $39.51 | $40.78 | $40.78 | 574,326 |
| 2021-02-02 | $41.40 | $41.40 | $39.81 | $40.57 | $40.57 | 772,843 |
| 2021-02-01 | $42.23 | $42.50 | $40.49 | $41.43 | $41.43 | 1,080,275 |
| 2021-01-29 | $42.42 | $43.55 | $41.72 | $42.23 | $42.23 | 1,072,017 |
| 2021-01-28 | $44.72 | $46.91 | $41.69 | $42.33 | $42.33 | 1,023,529 |
| 2021-01-27 | $43.40 | $47.44 | $43.14 | $45.21 | $45.21 | 1,868,662 |
| 2021-01-26 | $42.07 | $43.61 | $41.50 | $43.55 | $43.55 | 584,182 |
| 2021-01-25 | $40.72 | $43.39 | $40.71 | $42.09 | $42.09 | 712,918 |
| 2021-01-22 | $39.85 | $40.66 | $39.74 | $40.52 | $40.52 | 361,857 |
| 2021-01-21 | $39.54 | $40.09 | $39.38 | $39.92 | $39.92 | 393,271 |
| 2021-01-20 | $39.98 | $40.43 | $39.03 | $39.52 | $39.52 | 834,716 |
| 2021-01-19 | $39.49 | $40.42 | $39.07 | $39.76 | $39.76 | 628,009 |
| 2021-01-15 | $38.66 | $39.90 | $38.64 | $39.27 | $39.27 | 584,508 |
| 2021-01-14 | $38.55 | $39.29 | $38.04 | $38.82 | $38.82 | 712,916 |
| 2021-01-13 | $38.56 | $38.66 | $37.97 | $38.24 | $38.24 | 901,573 |
| 2021-01-12 | $39.98 | $40.22 | $38.29 | $38.55 | $38.55 | 1,176,792 |
| 2021-01-11 | $39.99 | $40.35 | $39.29 | $39.77 | $39.77 | 1,379,583 |
| 2021-01-08 | $41.71 | $41.89 | $39.05 | $40.09 | $40.09 | 2,140,281 |
| 2021-01-07 | $43.45 | $43.61 | $42.36 | $43.07 | $43.07 | 588,037 |
| 2021-01-06 | $44.43 | $45.35 | $43.39 | $43.54 | $43.54 | 993,844 |
| 2021-01-05 | $43.49 | $44.40 | $43.33 | $44.20 | $44.20 | 608,527 |
| 2021-01-04 | $42.59 | $43.44 | $42.06 | $43.35 | $43.35 | 567,318 |
| 2020-12-31 | $42.03 | $42.66 | $41.25 | $42.49 | $42.49 | 867,646 |
| 2020-12-30 | $42.44 | $42.68 | $41.92 | $42.15 | $42.15 | 568,270 |
| 2020-12-29 | $42.70 | $42.98 | $42.25 | $42.49 | $42.49 | 512,392 |
| 2020-12-28 | $42.75 | $42.82 | $41.97 | $42.60 | $42.60 | 481,660 |
| 2020-12-24 | $42.52 | $42.80 | $42.02 | $42.71 | $42.71 | 214,755 |
| 2020-12-23 | $41.83 | $42.77 | $41.25 | $42.63 | $42.63 | 467,350 |
| 2020-12-22 | $41.95 | $42.08 | $41.24 | $41.79 | $41.79 | 605,648 |
| 2020-12-21 | $41.48 | $42.14 | $41.09 | $42.06 | $42.06 | 589,499 |
| 2020-12-18 | $42.65 | $42.84 | $41.60 | $42.04 | $42.04 | 856,620 |
| 2020-12-17 | $42.65 | $42.78 | $41.47 | $42.37 | $42.37 | 799,005 |
| 2020-12-16 | $43.08 | $43.49 | $41.90 | $42.53 | $42.53 | 683,948 |
| 2020-12-15 | $43.71 | $43.71 | $42.31 | $42.83 | $42.83 | 656,826 |
| 2020-12-14 | $43.59 | $44.08 | $43.14 | $43.22 | $43.22 | 454,063 |
| 2020-12-11 | $44.34 | $44.68 | $43.25 | $43.37 | $43.37 | 488,794 |
| 2020-12-10 | $44.40 | $44.51 | $43.52 | $44.24 | $44.24 | 480,074 |
| 2020-12-09 | $43.39 | $44.50 | $43.39 | $44.28 | $44.28 | 931,678 |
| 2020-12-08 | $42.00 | $43.60 | $41.66 | $43.47 | $43.47 | 780,996 |
| 2020-12-07 | $41.49 | $42.35 | $41.18 | $41.98 | $41.98 | 632,547 |
| 2020-12-04 | $41.12 | $41.63 | $40.73 | $41.60 | $41.60 | 357,001 |
| 2020-12-03 | $40.11 | $41.03 | $39.87 | $40.98 | $40.98 | 346,013 |
| 2020-12-02 | $40.67 | $41.22 | $39.91 | $40.36 | $40.36 | 395,465 |
| 2020-12-01 | $41.36 | $41.55 | $40.30 | $41.04 | $41.04 | 676,097 |
| 2020-11-30 | $40.08 | $41.25 | $39.91 | $41.13 | $41.13 | 702,907 |
| 2020-11-27 | $40.44 | $40.60 | $39.70 | $40.02 | $40.02 | 256,880 |
| 2020-11-25 | $40.66 | $41.13 | $39.94 | $40.47 | $40.47 | 517,030 |
| 2020-11-24 | $39.49 | $40.98 | $39.28 | $40.66 | $40.66 | 744,725 |
| 2020-11-23 | $39.11 | $39.79 | $38.50 | $39.23 | $39.23 | 614,988 |
| 2020-11-20 | $39.04 | $39.39 | $38.23 | $38.85 | $38.85 | 684,598 |
| 2020-11-19 | $38.31 | $39.48 | $37.95 | $39.14 | $39.14 | 469,104 |
| 2020-11-18 | $38.81 | $39.09 | $38.26 | $38.28 | $38.28 | 520,338 |
| 2020-11-17 | $39.09 | $39.14 | $38.16 | $38.61 | $38.61 | 447,710 |
| 2020-11-16 | $39.07 | $39.92 | $39.05 | $39.37 | $39.37 | 657,033 |
| 2020-11-13 | $39.29 | $39.83 | $38.31 | $38.99 | $38.99 | 598,623 |
| 2020-11-12 | $38.43 | $39.46 | $38.26 | $38.98 | $38.98 | 1,253,589 |
| 2020-11-11 | $37.77 | $38.84 | $37.37 | $38.64 | $38.64 | 840,147 |
| 2020-11-10 | $35.46 | $38.18 | $35.19 | $37.77 | $37.77 | 1,749,561 |
| 2020-11-09 | $37.26 | $37.84 | $35.15 | $35.24 | $35.24 | 987,253 |
| 2020-11-06 | $38.77 | $38.94 | $36.27 | $36.30 | $36.30 | 994,294 |
| 2020-11-05 | $39.44 | $41.08 | $38.60 | $38.90 | $38.90 | 902,384 |
| 2020-11-04 | $39.82 | $39.85 | $38.27 | $38.61 | $38.61 | 561,988 |
| 2020-11-03 | $39.52 | $40.69 | $39.30 | $39.95 | $39.95 | 495,802 |
| 2020-11-02 | $39.30 | $40.08 | $38.79 | $39.15 | $39.15 | 626,336 |
| 2020-10-30 | $38.70 | $39.45 | $38.54 | $38.84 | $38.84 | 373,816 |
| 2020-10-29 | $39.33 | $39.50 | $38.50 | $38.81 | $38.81 | 390,946 |
| 2020-10-28 | $39.94 | $40.30 | $39.36 | $39.45 | $39.45 | 527,942 |
| 2020-10-27 | $40.67 | $41.58 | $40.29 | $40.30 | $40.30 | 494,625 |
| 2020-10-26 | $42.10 | $42.39 | $40.42 | $40.78 | $40.78 | 366,463 |
| 2020-10-23 | $41.12 | $42.31 | $40.83 | $42.15 | $42.15 | 364,793 |
| 2020-10-22 | $40.27 | $40.94 | $39.89 | $40.89 | $40.89 | 376,715 |
| 2020-10-21 | $39.71 | $40.43 | $39.71 | $40.25 | $40.25 | 485,747 |
| 2020-10-20 | $40.62 | $40.74 | $39.77 | $39.93 | $39.93 | 514,795 |
| 2020-10-19 | $40.42 | $40.71 | $40.01 | $40.33 | $40.33 | 631,485 |
| 2020-10-16 | $39.65 | $40.70 | $39.45 | $40.25 | $40.25 | 585,600 |
| 2020-10-15 | $39.75 | $39.96 | $39.40 | $39.69 | $39.69 | 534,840 |
| 2020-10-14 | $40.54 | $40.94 | $39.98 | $39.99 | $39.99 | 337,303 |
| 2020-10-13 | $40.98 | $41.50 | $40.51 | $40.66 | $40.66 | 517,250 |
| 2020-10-12 | $40.19 | $41.40 | $40.19 | $41.09 | $41.09 | 456,868 |
| 2020-10-09 | $41.03 | $41.20 | $40.20 | $40.30 | $40.30 | 325,550 |
| 2020-10-08 | $41.73 | $41.77 | $40.95 | $41.13 | $41.13 | 298,907 |
| 2020-10-07 | $41.45 | $41.95 | $41.06 | $41.42 | $41.42 | 451,955 |
| 2020-10-06 | $41.23 | $41.65 | $40.83 | $41.19 | $41.19 | 348,565 |
| 2020-10-05 | $41.45 | $41.87 | $40.94 | $41.19 | $41.19 | 466,571 |
| 2020-10-02 | $40.66 | $41.84 | $40.66 | $41.53 | $41.53 | 605,629 |
| 2020-10-01 | $40.60 | $40.90 | $39.79 | $40.90 | $40.90 | 618,191 |
| 2020-09-30 | $40.50 | $40.67 | $40.31 | $40.53 | $40.53 | 716,926 |
| 2020-09-29 | $40.59 | $40.64 | $39.60 | $40.19 | $40.19 | 520,862 |
| 2020-09-28 | $39.75 | $40.64 | $39.75 | $40.38 | $40.38 | 436,074 |
| 2020-09-25 | $38.83 | $39.82 | $38.51 | $39.74 | $39.74 | 304,658 |
| 2020-09-24 | $38.70 | $39.32 | $38.00 | $38.76 | $38.76 | 786,100 |
| 2020-09-23 | $40.09 | $40.42 | $38.48 | $38.65 | $38.65 | 383,652 |
| 2020-09-22 | $40.30 | $40.99 | $39.82 | $39.86 | $39.86 | 455,842 |
| 2020-09-21 | $38.89 | $40.28 | $38.58 | $40.28 | $40.28 | 523,719 |
| 2020-09-18 | $39.50 | $39.51 | $38.39 | $39.26 | $39.26 | 872,478 |
| 2020-09-17 | $38.82 | $40.25 | $38.40 | $39.50 | $39.50 | 721,461 |
| 2020-09-16 | $39.19 | $39.31 | $37.82 | $38.82 | $38.82 | 1,097,874 |
| 2020-09-15 | $40.45 | $40.88 | $39.00 | $39.21 | $39.21 | 962,444 |
| 2020-09-14 | $40.53 | $41.00 | $40.32 | $40.49 | $40.49 | 282,815 |
| 2020-09-11 | $41.17 | $41.60 | $40.46 | $40.47 | $40.47 | 265,833 |
| 2020-09-10 | $41.13 | $41.57 | $40.89 | $41.09 | $41.09 | 350,487 |
| 2020-09-09 | $42.26 | $42.45 | $40.79 | $41.20 | $41.20 | 533,538 |
| 2020-09-08 | $42.85 | $42.85 | $41.89 | $42.12 | $42.12 | 530,971 |
| 2020-09-04 | $43.42 | $43.42 | $42.49 | $42.82 | $42.82 | 387,558 |
| 2020-09-03 | $43.50 | $44.47 | $42.74 | $43.08 | $43.08 | 372,632 |
| 2020-09-02 | $41.86 | $43.77 | $41.86 | $43.58 | $43.58 | 498,552 |
| 2020-09-01 | $42.66 | $42.91 | $41.30 | $41.86 | $41.86 | 688,782 |
| 2020-08-31 | $42.80 | $43.21 | $42.59 | $42.81 | $42.81 | 389,305 |
| 2020-08-28 | $43.82 | $43.82 | $42.69 | $43.07 | $43.07 | 509,035 |
| 2020-08-27 | $43.34 | $44.14 | $43.34 | $43.71 | $43.71 | 332,781 |
| 2020-08-26 | $44.10 | $44.53 | $43.00 | $43.10 | $43.10 | 526,447 |
| 2020-08-25 | $43.88 | $44.37 | $43.70 | $44.28 | $44.28 | 385,203 |
| 2020-08-24 | $42.95 | $43.85 | $42.30 | $43.84 | $43.84 | 465,948 |
| 2020-08-21 | $42.53 | $43.06 | $42.23 | $42.98 | $42.98 | 666,701 |
| 2020-08-20 | $42.38 | $42.58 | $42.15 | $42.46 | $42.46 | 453,940 |
| 2020-08-19 | $42.46 | $43.35 | $42.39 | $42.58 | $42.58 | 349,382 |
| 2020-08-18 | $43.09 | $43.09 | $42.36 | $42.66 | $42.66 | 390,468 |
| 2020-08-17 | $43.31 | $43.90 | $43.14 | $43.22 | $43.22 | 364,924 |
| 2020-08-14 | $43.07 | $43.66 | $42.50 | $43.45 | $43.45 | 471,619 |
| 2020-08-13 | $43.54 | $43.54 | $42.74 | $42.91 | $42.91 | 340,996 |
| 2020-08-12 | $43.59 | $44.14 | $43.28 | $43.30 | $43.30 | 392,627 |
| 2020-08-11 | $42.64 | $43.42 | $42.17 | $43.33 | $43.33 | 803,707 |
| 2020-08-10 | $43.36 | $43.75 | $42.20 | $42.30 | $42.30 | 849,595 |
| 2020-08-07 | $44.00 | $44.30 | $42.58 | $43.25 | $43.25 | 796,366 |
| 2020-08-06 | $45.12 | $46.58 | $43.62 | $44.15 | $44.15 | 675,435 |
| 2020-08-05 | $45.57 | $45.89 | $45.06 | $45.34 | $45.34 | 580,947 |
| 2020-08-04 | $44.11 | $45.84 | $43.98 | $45.57 | $45.57 | 892,472 |
| 2020-08-03 | $43.83 | $44.40 | $43.58 | $44.10 | $44.10 | 417,050 |
| 2020-07-31 | $43.90 | $44.14 | $43.30 | $43.82 | $43.82 | 420,284 |
| 2020-07-30 | $44.05 | $44.19 | $43.64 | $44.11 | $44.11 | 300,887 |
| 2020-07-29 | $44.66 | $44.79 | $43.70 | $44.35 | $44.35 | 360,319 |
| 2020-07-28 | $44.20 | $45.19 | $44.09 | $44.49 | $44.49 | 356,593 |
| 2020-07-27 | $45.24 | $45.24 | $43.62 | $44.28 | $44.28 | 609,753 |
| 2020-07-24 | $44.07 | $44.25 | $43.42 | $43.68 | $43.68 | 180,674 |
| 2020-07-23 | $43.24 | $44.37 | $43.24 | $43.87 | $43.87 | 447,175 |
| 2020-07-22 | $43.38 | $43.38 | $42.46 | $43.19 | $43.19 | 343,277 |
| 2020-07-21 | $42.97 | $43.83 | $42.77 | $43.23 | $43.23 | 260,233 |
| 2020-07-20 | $43.06 | $43.23 | $42.35 | $42.66 | $42.66 | 426,299 |
| 2020-07-17 | $43.51 | $43.80 | $42.86 | $43.10 | $43.10 | 339,900 |
| 2020-07-16 | $43.92 | $44.33 | $43.60 | $43.68 | $43.68 | 321,600 |
| 2020-07-15 | $44.66 | $44.87 | $43.69 | $43.89 | $43.89 | 526,100 |
| 2020-07-14 | $42.89 | $44.49 | $42.70 | $44.41 | $44.41 | 581,900 |
| 2020-07-13 | $43.80 | $44.02 | $42.78 | $42.79 | $42.79 | 496,400 |
| 2020-07-10 | $42.95 | $44.22 | $42.77 | $43.86 | $43.86 | 350,900 |
| 2020-07-09 | $43.42 | $43.48 | $42.66 | $43.05 | $43.05 | 901,600 |
| 2020-07-08 | $43.39 | $43.57 | $42.99 | $43.56 | $43.56 | 388,700 |
| 2020-07-07 | $42.91 | $43.69 | $42.91 | $43.24 | $43.24 | 624,100 |
| 2020-07-06 | $43.60 | $43.92 | $42.99 | $43.26 | $43.26 | 1,134,000 |
| 2020-07-02 | $43.58 | $43.73 | $42.43 | $43.12 | $43.12 | 631,900 |
| 2020-07-01 | $43.61 | $44.01 | $42.99 | $43.16 | $43.16 | 573,400 |
| 2020-06-30 | $42.60 | $44.05 | $42.44 | $43.80 | $43.80 | 824,600 |
| 2020-06-29 | $42.53 | $43.51 | $42.12 | $42.35 | $42.35 | 883,700 |
| 2020-06-26 | $41.85 | $43.29 | $40.90 | $42.29 | $42.29 | 1,890,258 |
| 2020-06-25 | $44.37 | $44.95 | $41.24 | $41.56 | $41.56 | 2,200,600 |
| 2020-06-24 | $46.43 | $46.45 | $43.89 | $44.65 | $44.65 | 1,072,825 |
| 2020-06-23 | $47.92 | $47.92 | $46.71 | $46.76 | $46.76 | 814,024 |
| 2020-06-22 | $48.06 | $48.25 | $47.52 | $47.59 | $47.59 | 459,147 |
| 2020-06-19 | $49.19 | $49.20 | $47.93 | $48.23 | $48.23 | 498,599 |
| 2020-06-18 | $48.82 | $49.23 | $48.36 | $48.52 | $48.52 | 319,616 |
| 2020-06-17 | $48.47 | $49.35 | $48.26 | $48.95 | $48.95 | 534,273 |
| 2020-06-16 | $48.92 | $48.96 | $47.65 | $48.55 | $48.55 | 361,167 |
| 2020-06-15 | $46.22 | $48.12 | $45.17 | $48.08 | $48.08 | 401,130 |
| 2020-06-12 | $47.66 | $48.23 | $46.36 | $46.77 | $46.77 | 454,851 |
| 2020-06-11 | $48.51 | $49.25 | $46.91 | $46.98 | $46.98 | 470,779 |
| 2020-06-10 | $50.77 | $51.00 | $48.62 | $49.08 | $49.08 | 575,413 |
| 2020-06-09 | $50.98 | $51.73 | $50.14 | $50.72 | $50.72 | 480,326 |
| 2020-06-08 | $48.46 | $51.47 | $48.46 | $51.07 | $51.07 | 605,355 |
| 2020-06-05 | $49.47 | $50.10 | $47.84 | $48.83 | $48.83 | 1,185,560 |
| 2020-06-04 | $50.17 | $50.80 | $48.99 | $49.50 | $49.50 | 779,716 |
| 2020-06-03 | $52.06 | $52.21 | $50.30 | $50.40 | $50.40 | 669,561 |
| 2020-06-02 | $53.32 | $53.62 | $51.78 | $51.89 | $51.89 | 499,415 |
| 2020-06-01 | $52.85 | $53.85 | $52.40 | $53.40 | $53.40 | 456,126 |
| 2020-05-29 | $52.21 | $52.85 | $51.86 | $52.71 | $52.71 | 638,874 |
| 2020-05-28 | $52.00 | $52.84 | $51.60 | $52.27 | $52.27 | 575,689 |
| 2020-05-27 | $51.65 | $51.78 | $50.64 | $51.63 | $51.63 | 410,310 |
| 2020-05-26 | $51.28 | $52.12 | $51.28 | $51.46 | $51.46 | 336,293 |
| 2020-05-22 | $50.40 | $51.11 | $50.29 | $50.84 | $50.84 | 382,275 |
| 2020-05-21 | $50.13 | $50.64 | $49.68 | $50.39 | $50.39 | 650,924 |
| 2020-05-20 | $51.08 | $51.08 | $50.16 | $50.66 | $50.66 | 592,783 |
| 2020-05-19 | $50.80 | $51.63 | $50.59 | $50.60 | $50.60 | 431,398 |
| 2020-05-18 | $52.47 | $53.00 | $50.87 | $50.88 | $50.88 | 671,744 |
| 2020-05-15 | $51.92 | $53.02 | $51.69 | $52.00 | $52.00 | 1,249,726 |
| 2020-05-14 | $52.08 | $52.78 | $51.60 | $51.92 | $51.92 | 623,267 |
| 2020-05-13 | $52.61 | $53.03 | $51.84 | $52.34 | $52.34 | 506,876 |
| 2020-05-12 | $52.55 | $53.93 | $52.40 | $52.58 | $52.58 | 524,181 |
| 2020-05-11 | $53.19 | $53.52 | $51.93 | $52.46 | $52.46 | 814,403 |
| 2020-05-08 | $51.97 | $53.98 | $50.96 | $53.49 | $53.49 | 968,461 |
| 2020-05-07 | $52.48 | $52.48 | $48.42 | $50.39 | $50.39 | 1,197,531 |
| 2020-05-06 | $51.56 | $51.93 | $49.91 | $50.84 | $50.84 | 1,127,469 |
| 2020-05-05 | $51.21 | $51.95 | $50.98 | $51.19 | $51.19 | 585,588 |
| 2020-05-04 | $50.69 | $51.13 | $49.92 | $50.88 | $50.88 | 581,588 |
| 2020-05-01 | $51.33 | $51.95 | $50.56 | $50.66 | $50.66 | 586,679 |
| 2020-04-30 | $51.75 | $52.36 | $51.12 | $51.73 | $51.73 | 513,421 |
| 2020-04-29 | $53.46 | $53.46 | $51.71 | $52.11 | $52.11 | 361,847 |
| 2020-04-28 | $53.06 | $53.73 | $52.17 | $52.87 | $52.87 | 608,709 |
| 2020-04-27 | $50.57 | $52.06 | $50.23 | $51.86 | $51.86 | 865,201 |
| 2020-04-24 | $49.59 | $50.33 | $48.58 | $50.11 | $50.11 | 483,411 |
| 2020-04-23 | $48.42 | $49.48 | $47.85 | $48.99 | $48.99 | 408,921 |
| 2020-04-22 | $49.67 | $50.09 | $48.10 | $48.41 | $48.41 | 529,377 |
| 2020-04-21 | $48.75 | $49.53 | $48.18 | $49.04 | $49.04 | 463,937 |
| 2020-04-20 | $48.81 | $50.12 | $48.57 | $49.03 | $49.03 | 465,959 |
| 2020-04-17 | $50.18 | $50.47 | $48.32 | $49.12 | $49.12 | 550,171 |
| 2020-04-16 | $47.50 | $49.86 | $46.78 | $49.49 | $49.49 | 1,091,381 |
| 2020-04-15 | $45.19 | $45.89 | $44.21 | $45.39 | $45.39 | 489,910 |
| 2020-04-14 | $43.27 | $45.94 | $42.94 | $45.45 | $45.45 | 796,127 |
| 2020-04-13 | $44.14 | $44.70 | $42.11 | $42.47 | $42.47 | 592,753 |
| 2020-04-09 | $44.42 | $44.94 | $43.74 | $44.02 | $44.02 | 1,118,480 |
| 2020-04-08 | $42.98 | $43.99 | $42.68 | $43.45 | $43.45 | 1,108,906 |
| 2020-04-07 | $44.66 | $45.50 | $42.09 | $42.80 | $42.80 | 997,951 |
| 2020-04-06 | $45.46 | $45.57 | $43.30 | $44.11 | $44.11 | 682,135 |
| 2020-04-03 | $44.08 | $45.35 | $43.37 | $44.81 | $44.81 | 660,042 |
| 2020-04-02 | $43.33 | $44.79 | $43.09 | $44.31 | $44.31 | 624,661 |
| 2020-04-01 | $43.12 | $45.08 | $42.41 | $43.79 | $43.79 | 658,652 |
| 2020-03-31 | $42.24 | $44.45 | $41.82 | $44.15 | $44.15 | 851,088 |
| 2020-03-30 | $40.19 | $42.42 | $39.99 | $42.28 | $42.28 | 542,072 |
| 2020-03-27 | $37.57 | $40.96 | $37.57 | $39.79 | $39.79 | 762,568 |
| 2020-03-26 | $38.23 | $39.38 | $37.45 | $38.34 | $38.34 | 471,636 |
| 2020-03-25 | $38.36 | $39.21 | $36.65 | $37.93 | $37.93 | 866,840 |
| 2020-03-24 | $39.70 | $41.00 | $37.76 | $38.37 | $38.37 | 469,992 |
| 2020-03-23 | $39.68 | $40.47 | $37.31 | $38.34 | $38.34 | 651,174 |
| 2020-03-20 | $39.39 | $41.92 | $38.56 | $39.59 | $39.59 | 841,158 |
| 2020-03-19 | $39.69 | $40.70 | $38.65 | $39.53 | $39.53 | 711,174 |
| 2020-03-18 | $38.30 | $40.46 | $36.20 | $39.03 | $39.03 | 592,079 |
| 2020-03-17 | $37.60 | $42.15 | $37.35 | $40.49 | $40.49 | 911,544 |
| 2020-03-16 | $34.25 | $41.02 | $34.25 | $36.95 | $36.95 | 481,574 |
| 2020-03-13 | $36.71 | $38.09 | $34.40 | $38.06 | $38.06 | 648,730 |
| 2020-03-12 | $33.50 | $36.07 | $33.50 | $35.10 | $35.10 | 697,326 |
| 2020-03-11 | $37.97 | $38.72 | $36.44 | $37.69 | $37.69 | 1,092,244 |
| 2020-03-10 | $35.64 | $37.52 | $34.06 | $37.31 | $37.31 | 747,267 |
| 2020-03-09 | $36.00 | $37.53 | $34.47 | $34.57 | $34.57 | 561,765 |
| 2020-03-06 | $39.40 | $40.80 | $39.00 | $39.66 | $39.66 | 448,621 |
| 2020-03-05 | $40.59 | $41.07 | $40.09 | $40.45 | $40.45 | 413,349 |
| 2020-03-04 | $41.28 | $41.74 | $40.43 | $41.53 | $41.53 | 499,971 |
| 2020-03-03 | $40.88 | $42.75 | $40.06 | $40.48 | $40.48 | 647,041 |
| 2020-03-02 | $38.71 | $40.63 | $38.71 | $40.60 | $40.60 | 752,291 |
| 2020-02-28 | $36.92 | $38.85 | $36.40 | $38.11 | $38.11 | 1,165,933 |
| 2020-02-27 | $38.43 | $39.04 | $37.09 | $37.20 | $37.20 | 877,230 |
| 2020-02-26 | $41.44 | $41.56 | $39.34 | $39.41 | $39.41 | 1,053,661 |
| 2020-02-25 | $44.03 | $44.27 | $40.80 | $41.26 | $41.26 | 683,066 |
| 2020-02-24 | $43.59 | $44.16 | $42.73 | $44.00 | $44.00 | 394,762 |
| 2020-02-21 | $44.63 | $44.88 | $44.31 | $44.47 | $44.47 | 337,401 |
| 2020-02-20 | $44.67 | $45.02 | $44.37 | $44.98 | $44.98 | 455,075 |
| 2020-02-19 | $44.91 | $45.25 | $44.64 | $44.87 | $44.87 | 474,330 |
| 2020-02-18 | $45.34 | $45.63 | $44.13 | $44.89 | $44.89 | 873,202 |
| 2020-02-14 | $45.01 | $46.49 | $44.58 | $45.75 | $45.75 | 1,129,513 |
| 2020-02-13 | $46.00 | $47.29 | $45.08 | $45.54 | $45.54 | 1,004,884 |
| 2020-02-12 | $46.71 | $46.71 | $45.81 | $46.07 | $46.07 | 352,892 |
| 2020-02-11 | $46.61 | $47.07 | $46.31 | $46.41 | $46.41 | 244,124 |
| 2020-02-10 | $46.00 | $46.59 | $45.48 | $46.48 | $46.48 | 271,679 |
| 2020-02-07 | $45.21 | $46.35 | $44.82 | $45.93 | $45.93 | 318,570 |
| 2020-02-06 | $45.58 | $46.57 | $45.26 | $45.26 | $45.26 | 436,487 |
| 2020-02-05 | $45.40 | $46.13 | $44.90 | $45.52 | $45.52 | 292,066 |
| 2020-02-04 | $45.53 | $45.88 | $45.05 | $45.08 | $45.08 | 337,646 |
| 2020-02-03 | $44.67 | $45.42 | $44.67 | $45.12 | $45.12 | 286,454 |
| 2020-01-31 | $44.40 | $44.81 | $44.37 | $44.60 | $44.60 | 391,051 |
| 2020-01-30 | $44.29 | $44.76 | $43.93 | $44.63 | $44.63 | 278,410 |
| 2020-01-29 | $45.18 | $45.42 | $44.21 | $44.26 | $44.26 | 195,590 |
| 2020-01-28 | $45.24 | $45.88 | $45.07 | $45.11 | $45.11 | 271,252 |
| 2020-01-27 | $45.70 | $45.83 | $45.16 | $45.16 | $45.16 | 336,744 |
| 2020-01-24 | $46.74 | $46.82 | $45.96 | $46.19 | $46.19 | 267,520 |
| 2020-01-23 | $46.60 | $46.99 | $46.23 | $46.74 | $46.74 | 263,225 |
| 2020-01-22 | $46.92 | $47.09 | $46.71 | $46.83 | $46.83 | 274,214 |
| 2020-01-21 | $46.85 | $47.14 | $46.30 | $46.91 | $46.91 | 319,125 |
| 2020-01-17 | $47.41 | $47.56 | $47.02 | $47.41 | $47.41 | 212,774 |
| 2020-01-16 | $47.16 | $47.72 | $47.02 | $47.43 | $47.43 | 218,383 |
| 2020-01-15 | $46.54 | $47.49 | $46.39 | $47.02 | $47.02 | 334,718 |
| 2020-01-14 | $46.66 | $47.08 | $46.29 | $46.63 | $46.63 | 308,147 |
| 2020-01-13 | $46.15 | $47.15 | $45.90 | $47.10 | $47.10 | 215,670 |
| 2020-01-10 | $46.48 | $46.66 | $46.01 | $46.06 | $46.06 | 200,878 |
| 2020-01-09 | $46.68 | $46.92 | $46.25 | $46.44 | $46.44 | 249,558 |
| 2020-01-08 | $46.76 | $47.04 | $46.43 | $46.65 | $46.65 | 439,867 |
| 2020-01-07 | $47.39 | $47.43 | $46.14 | $46.68 | $46.68 | 386,103 |
| 2020-01-06 | $47.24 | $47.70 | $46.75 | $47.23 | $47.23 | 394,250 |
| 2020-01-03 | $47.02 | $47.98 | $46.90 | $47.84 | $47.84 | 289,087 |
| 2020-01-02 | $48.53 | $48.60 | $47.28 | $47.42 | $47.42 | 448,632 |
| 2019-12-31 | $47.99 | $48.75 | $47.99 | $48.50 | $48.50 | 356,911 |
| 2019-12-30 | $47.80 | $48.28 | $47.56 | $48.04 | $48.04 | 350,914 |
| 2019-12-27 | $47.74 | $48.07 | $47.52 | $47.79 | $47.79 | 306,093 |
| 2019-12-26 | $47.94 | $48.39 | $47.66 | $47.72 | $47.72 | 227,306 |
| 2019-12-24 | $48.28 | $48.38 | $47.89 | $47.93 | $47.93 | 149,232 |
| 2019-12-23 | $48.48 | $48.93 | $48.15 | $48.17 | $48.17 | 312,623 |
| 2019-12-20 | $49.07 | $49.19 | $48.28 | $48.40 | $48.40 | 829,122 |
| 2019-12-19 | $48.24 | $49.29 | $47.81 | $48.81 | $48.81 | 724,330 |
| 2019-12-18 | $48.19 | $48.51 | $47.72 | $48.00 | $48.00 | 559,708 |
| 2019-12-17 | $49.31 | $49.40 | $47.98 | $48.10 | $48.10 | 659,534 |
| 2019-12-16 | $49.40 | $50.27 | $49.32 | $49.42 | $49.42 | 389,725 |
| 2019-12-13 | $50.20 | $50.20 | $49.13 | $49.18 | $49.18 | 737,626 |
| 2019-12-12 | $49.97 | $50.45 | $49.61 | $50.15 | $50.15 | 582,229 |
| 2019-12-11 | $50.89 | $51.18 | $49.90 | $49.99 | $49.99 | 472,782 |
| 2019-12-10 | $51.52 | $52.00 | $50.67 | $50.84 | $50.84 | 393,580 |
| 2019-12-09 | $51.56 | $52.23 | $51.34 | $51.68 | $51.68 | 410,396 |
| 2019-12-06 | $51.21 | $51.88 | $51.05 | $51.61 | $51.61 | 488,128 |
| 2019-12-05 | $51.00 | $51.24 | $50.63 | $50.85 | $50.85 | 562,178 |
| 2019-12-04 | $49.77 | $51.11 | $49.72 | $50.56 | $50.56 | 1,289,570 |
| 2019-12-03 | $49.79 | $50.02 | $49.38 | $49.74 | $49.74 | 573,013 |
| 2019-12-02 | $49.27 | $51.72 | $49.16 | $49.77 | $49.77 | 1,032,084 |
| 2019-11-29 | $49.36 | $49.60 | $48.89 | $48.89 | $48.89 | 208,108 |
| 2019-11-27 | $49.10 | $49.69 | $48.80 | $49.50 | $49.50 | 467,772 |
| 2019-11-26 | $49.55 | $49.72 | $48.88 | $49.01 | $49.01 | 300,757 |
| 2019-11-25 | $48.02 | $49.72 | $47.88 | $49.47 | $49.47 | 1,091,755 |
| 2019-11-22 | $48.19 | $48.65 | $47.64 | $47.90 | $47.90 | 735,064 |
| 2019-11-21 | $48.97 | $48.97 | $47.89 | $47.93 | $47.93 | 309,330 |
| 2019-11-20 | $48.95 | $49.69 | $48.75 | $49.02 | $49.02 | 232,681 |
| 2019-11-19 | $49.34 | $49.52 | $48.89 | $49.08 | $49.08 | 338,339 |
| 2019-11-18 | $49.50 | $49.95 | $49.01 | $49.45 | $49.45 | 460,271 |
| 2019-11-15 | $49.27 | $49.97 | $49.10 | $49.72 | $49.72 | 294,730 |
| 2019-11-14 | $49.06 | $49.51 | $48.56 | $49.27 | $49.27 | 345,125 |
| 2019-11-13 | $48.83 | $49.39 | $48.40 | $49.07 | $49.07 | 478,481 |
| 2019-11-12 | $49.48 | $49.58 | $48.11 | $48.88 | $48.88 | 814,303 |
| 2019-11-11 | $49.13 | $50.53 | $48.87 | $49.65 | $49.65 | 412,701 |
| 2019-11-08 | $48.76 | $50.29 | $48.09 | $49.09 | $49.09 | 1,148,036 |
| 2019-11-07 | $49.00 | $50.65 | $44.61 | $48.94 | $48.94 | 1,791,536 |
| 2019-11-06 | $55.52 | $55.64 | $54.47 | $55.17 | $55.17 | 596,687 |
| 2019-11-05 | $55.03 | $55.67 | $54.79 | $55.38 | $55.38 | 533,904 |
| 2019-11-04 | $55.84 | $55.84 | $54.62 | $54.92 | $54.92 | 616,284 |
| 2019-11-01 | $54.19 | $56.03 | $54.19 | $55.55 | $55.55 | 433,125 |
| 2019-10-31 | $55.30 | $55.74 | $53.70 | $54.02 | $54.02 | 376,349 |
| 2019-10-30 | $55.44 | $55.49 | $54.70 | $55.23 | $55.23 | 226,032 |
| 2019-10-29 | $54.70 | $55.66 | $54.26 | $55.42 | $55.42 | 279,754 |
| 2019-10-28 | $54.41 | $55.34 | $54.29 | $54.54 | $54.54 | 261,431 |
| 2019-10-25 | $54.55 | $54.87 | $54.19 | $54.26 | $54.26 | 208,990 |
| 2019-10-24 | $54.77 | $55.14 | $54.31 | $54.55 | $54.55 | 237,608 |
| 2019-10-23 | $54.79 | $55.10 | $54.37 | $54.74 | $54.74 | 296,274 |
| 2019-10-22 | $54.24 | $55.30 | $53.98 | $54.85 | $54.85 | 486,272 |
| 2019-10-21 | $53.93 | $54.90 | $53.91 | $54.03 | $54.03 | 252,521 |
| 2019-10-18 | $54.11 | $54.41 | $53.52 | $53.92 | $53.92 | 183,078 |
| 2019-10-17 | $53.03 | $54.52 | $52.85 | $54.40 | $54.40 | 253,911 |
| 2019-10-16 | $53.17 | $53.76 | $52.72 | $53.17 | $53.17 | 295,339 |
| 2019-10-15 | $53.40 | $53.97 | $53.15 | $53.16 | $53.16 | 305,186 |
| 2019-10-14 | $53.26 | $53.88 | $53.06 | $53.42 | $53.42 | 201,228 |
| 2019-10-11 | $52.68 | $53.85 | $52.50 | $53.36 | $53.36 | 324,300 |
| 2019-10-10 | $51.53 | $52.46 | $51.53 | $52.33 | $52.33 | 222,699 |
| 2019-10-09 | $52.30 | $52.30 | $51.42 | $51.62 | $51.62 | 305,910 |
| 2019-10-08 | $52.93 | $52.93 | $51.63 | $51.99 | $51.99 | 474,846 |
| 2019-10-07 | $52.89 | $53.69 | $52.66 | $53.07 | $53.07 | 272,639 |
| 2019-10-04 | $52.34 | $53.35 | $51.95 | $53.27 | $53.27 | 291,729 |
| 2019-10-03 | $53.10 | $53.43 | $51.82 | $52.23 | $52.23 | 568,963 |
| 2019-10-02 | $54.45 | $54.64 | $52.71 | $53.20 | $53.20 | 370,081 |
| 2019-10-01 | $55.31 | $55.79 | $54.46 | $54.62 | $54.62 | 204,948 |
| 2019-09-30 | $55.45 | $55.90 | $55.07 | $55.45 | $55.45 | 260,381 |
| 2019-09-27 | $55.22 | $55.30 | $54.18 | $55.19 | $55.19 | 331,603 |
| 2019-09-26 | $55.61 | $55.76 | $54.78 | $55.10 | $55.10 | 321,823 |
| 2019-09-25 | $55.43 | $55.97 | $55.20 | $55.40 | $55.40 | 366,978 |
| 2019-09-24 | $55.93 | $55.93 | $54.75 | $55.31 | $55.31 | 463,684 |
| 2019-09-23 | $56.55 | $56.88 | $55.71 | $55.72 | $55.72 | 251,985 |
| 2019-09-20 | $56.62 | $57.02 | $56.03 | $56.42 | $56.42 | 506,238 |
| 2019-09-19 | $57.65 | $57.65 | $56.30 | $56.45 | $56.45 | 452,181 |
| 2019-09-18 | $58.05 | $58.13 | $57.29 | $57.65 | $57.65 | 255,318 |
| 2019-09-17 | $58.46 | $58.94 | $57.53 | $57.89 | $57.89 | 543,847 |
| 2019-09-16 | $58.23 | $58.93 | $58.09 | $58.62 | $58.62 | 230,871 |
| 2019-09-13 | $58.14 | $58.97 | $58.14 | $58.36 | $58.36 | 269,740 |
| 2019-09-12 | $59.39 | $59.47 | $57.75 | $58.17 | $58.17 | 340,913 |
| 2019-09-11 | $58.18 | $59.38 | $57.88 | $59.09 | $59.09 | 546,272 |
| 2019-09-10 | $55.41 | $58.28 | $54.81 | $58.26 | $58.26 | 637,385 |
| 2019-09-09 | $56.01 | $56.35 | $55.23 | $55.57 | $55.57 | 571,834 |
| 2019-09-06 | $55.20 | $56.12 | $54.78 | $55.91 | $55.91 | 829,688 |
| 2019-09-05 | $52.84 | $55.27 | $52.74 | $55.00 | $55.00 | 951,028 |
| 2019-09-04 | $51.45 | $52.23 | $51.23 | $52.10 | $52.10 | 457,788 |
| 2019-09-03 | $50.33 | $51.41 | $50.26 | $51.22 | $51.22 | 574,269 |
| 2019-08-30 | $49.95 | $51.31 | $49.67 | $50.65 | $50.65 | 520,689 |
| 2019-08-29 | $48.82 | $50.07 | $48.80 | $49.65 | $49.65 | 336,176 |
| 2019-08-28 | $48.80 | $49.35 | $48.49 | $48.57 | $48.57 | 416,589 |
| 2019-08-27 | $49.29 | $49.43 | $48.43 | $48.91 | $48.91 | 477,178 |
| 2019-08-26 | $50.36 | $50.71 | $48.86 | $49.35 | $49.35 | 361,133 |
| 2019-08-23 | $50.04 | $50.92 | $49.83 | $49.96 | $49.96 | 546,486 |
| 2019-08-22 | $49.20 | $50.34 | $48.80 | $50.11 | $50.11 | 398,939 |
| 2019-08-21 | $50.56 | $50.56 | $48.97 | $49.11 | $49.11 | 461,030 |
| 2019-08-20 | $51.04 | $51.04 | $50.20 | $50.25 | $50.25 | 300,750 |
| 2019-08-19 | $51.64 | $51.64 | $50.93 | $51.19 | $51.19 | 252,692 |
| 2019-08-16 | $50.23 | $51.39 | $50.00 | $51.17 | $51.17 | 347,469 |
| 2019-08-15 | $51.04 | $51.25 | $49.73 | $50.07 | $50.07 | 444,317 |
| 2019-08-14 | $51.83 | $51.83 | $50.82 | $50.98 | $50.98 | 496,143 |
| 2019-08-13 | $52.38 | $53.51 | $51.96 | $52.26 | $52.26 | 355,696 |
| 2019-08-12 | $52.19 | $52.28 | $51.23 | $52.17 | $52.17 | 366,983 |
| 2019-08-09 | $53.64 | $53.64 | $52.59 | $52.61 | $52.61 | 291,605 |
| 2019-08-08 | $52.18 | $53.82 | $51.78 | $53.67 | $53.67 | 743,526 |
| 2019-08-07 | $52.51 | $52.89 | $51.42 | $52.58 | $52.58 | 498,894 |
| 2019-08-06 | $53.59 | $53.98 | $52.69 | $52.87 | $52.87 | 837,397 |
| 2019-08-05 | $56.45 | $56.52 | $53.27 | $53.54 | $53.54 | 868,674 |
| 2019-08-02 | $57.64 | $58.24 | $56.59 | $57.07 | $57.07 | 901,346 |
| 2019-08-01 | $55.15 | $57.39 | $54.17 | $56.80 | $56.80 | 1,587,821 |
| 2019-07-31 | $59.68 | $60.38 | $58.75 | $59.34 | $59.34 | 884,646 |
| 2019-07-30 | $59.42 | $60.23 | $59.16 | $59.68 | $59.68 | 500,514 |
| 2019-07-29 | $59.74 | $60.04 | $58.84 | $59.64 | $59.64 | 388,226 |
| 2019-07-26 | $58.85 | $59.78 | $58.59 | $59.74 | $59.74 | 311,638 |
| 2019-07-25 | $58.32 | $59.12 | $58.31 | $58.60 | $58.60 | 463,719 |
| 2019-07-24 | $57.40 | $58.74 | $57.26 | $58.63 | $58.63 | 692,393 |
| 2019-07-23 | $57.12 | $57.48 | $56.81 | $57.42 | $57.42 | 420,597 |
| 2019-07-22 | $57.10 | $57.17 | $56.27 | $56.86 | $56.86 | 399,677 |
| 2019-07-19 | $56.13 | $57.34 | $55.77 | $57.09 | $57.09 | 486,968 |
| 2019-07-18 | $55.70 | $56.52 | $55.10 | $56.12 | $56.12 | 600,585 |
| 2019-07-17 | $54.64 | $54.82 | $53.63 | $54.54 | $54.54 | 438,681 |
| 2019-07-16 | $55.30 | $55.46 | $54.61 | $54.76 | $54.76 | 330,275 |
| 2019-07-15 | $55.90 | $55.90 | $55.21 | $55.25 | $55.25 | 372,335 |
| 2019-07-12 | $55.48 | $55.80 | $54.91 | $55.57 | $55.57 | 313,809 |
| 2019-07-11 | $56.17 | $56.45 | $54.93 | $55.46 | $55.46 | 670,004 |
| 2019-07-10 | $56.72 | $57.05 | $56.10 | $56.25 | $56.25 | 430,986 |
| 2019-07-09 | $57.39 | $58.36 | $56.51 | $56.85 | $56.85 | 872,128 |
| 2019-07-08 | $56.08 | $56.50 | $55.89 | $56.13 | $56.13 | 557,304 |
| 2019-07-05 | $56.39 | $56.39 | $55.43 | $56.28 | $56.28 | 306,249 |
| 2019-07-03 | $55.11 | $56.57 | $55.11 | $56.55 | $56.55 | 274,655 |
| 2019-07-02 | $54.13 | $54.89 | $53.99 | $54.85 | $54.85 | 433,856 |
| 2019-07-01 | $54.39 | $54.87 | $53.97 | $54.23 | $54.23 | 395,594 |
| 2019-06-28 | $53.96 | $54.31 | $53.11 | $54.10 | $54.10 | 764,727 |
| 2019-06-27 | $52.44 | $53.81 | $52.02 | $53.75 | $53.75 | 578,859 |
| 2019-06-26 | $53.14 | $53.30 | $52.42 | $52.70 | $52.70 | 531,033 |
| 2019-06-25 | $54.52 | $54.59 | $53.38 | $53.48 | $53.48 | 608,832 |
| 2019-06-24 | $55.11 | $55.42 | $54.50 | $54.52 | $54.52 | 545,053 |
| 2019-06-21 | $55.06 | $55.30 | $54.33 | $55.02 | $55.02 | 636,090 |
| 2019-06-20 | $56.40 | $56.40 | $54.91 | $55.22 | $55.22 | 460,968 |
| 2019-06-19 | $55.03 | $56.24 | $54.60 | $56.13 | $56.13 | 357,241 |
| 2019-06-18 | $55.95 | $55.95 | $54.34 | $55.08 | $55.08 | 504,535 |
| 2019-06-17 | $56.00 | $56.13 | $55.04 | $55.84 | $55.84 | 764,327 |
| 2019-06-14 | $55.16 | $56.08 | $54.92 | $55.88 | $55.88 | 416,541 |
| 2019-06-13 | $55.17 | $55.72 | $54.83 | $55.29 | $55.29 | 480,568 |
| 2019-06-12 | $54.52 | $55.14 | $54.06 | $55.13 | $55.13 | 549,045 |
| 2019-06-11 | $53.31 | $55.01 | $53.22 | $54.55 | $54.55 | 567,472 |
| 2019-06-10 | $54.55 | $54.86 | $53.03 | $53.36 | $53.36 | 387,063 |
| 2019-06-07 | $53.58 | $55.31 | $53.58 | $54.55 | $54.55 | 546,430 |
| 2019-06-06 | $53.76 | $53.88 | $52.73 | $53.33 | $53.33 | 423,454 |
| 2019-06-05 | $53.17 | $53.90 | $52.93 | $53.81 | $53.81 | 305,748 |
| 2019-06-04 | $53.25 | $53.78 | $52.24 | $52.86 | $52.86 | 478,113 |
| 2019-06-03 | $52.18 | $52.96 | $51.81 | $52.86 | $52.86 | 600,424 |
| 2019-05-31 | $52.16 | $52.26 | $51.33 | $52.13 | $52.13 | 515,448 |
| 2019-05-30 | $53.22 | $53.71 | $52.40 | $52.55 | $52.55 | 284,171 |
| 2019-05-29 | $53.74 | $53.93 | $52.98 | $53.22 | $53.22 | 414,862 |
| 2019-05-28 | $55.23 | $55.67 | $53.88 | $54.10 | $54.10 | 432,199 |
| 2019-05-24 | $55.78 | $55.89 | $55.03 | $55.37 | $55.37 | 302,978 |
| 2019-05-23 | $56.33 | $56.67 | $55.33 | $55.61 | $55.61 | 195,211 |
| 2019-05-22 | $56.81 | $57.10 | $56.23 | $56.70 | $56.70 | 217,409 |
| 2019-05-21 | $57.33 | $57.54 | $56.72 | $56.83 | $56.83 | 284,975 |
| 2019-05-20 | $58.06 | $58.25 | $57.04 | $57.25 | $57.25 | 320,405 |
| 2019-05-17 | $58.33 | $58.88 | $58.24 | $58.44 | $58.44 | 324,156 |
| 2019-05-16 | $58.55 | $58.68 | $58.10 | $58.59 | $58.59 | 480,141 |
| 2019-05-15 | $58.16 | $58.61 | $57.64 | $58.34 | $58.34 | 536,065 |
| 2019-05-14 | $58.25 | $58.66 | $57.63 | $58.55 | $58.55 | 491,628 |
| 2019-05-13 | $57.74 | $58.50 | $57.54 | $58.21 | $58.21 | 529,624 |
| 2019-05-10 | $57.40 | $58.34 | $56.84 | $58.34 | $58.34 | 593,809 |
| 2019-05-09 | $56.40 | $58.00 | $55.43 | $57.57 | $57.57 | 656,964 |
| 2019-05-08 | $56.24 | $56.90 | $56.05 | $56.71 | $56.71 | 739,203 |
| 2019-05-07 | $56.22 | $56.81 | $55.29 | $56.08 | $56.08 | 1,223,544 |
| 2019-05-06 | $57.43 | $58.14 | $56.36 | $56.52 | $56.52 | 991,333 |
| 2019-05-03 | $59.17 | $59.40 | $56.52 | $58.08 | $58.08 | 2,426,704 |
| 2019-05-02 | $60.00 | $61.00 | $55.92 | $59.16 | $59.16 | 2,815,904 |
| 2019-05-01 | $66.77 | $67.55 | $66.40 | $66.78 | $66.78 | 712,267 |
| 2019-04-30 | $66.06 | $67.14 | $66.02 | $66.98 | $66.98 | 562,506 |
| 2019-04-29 | $65.90 | $67.88 | $65.57 | $65.78 | $65.78 | 703,197 |
| 2019-04-26 | $64.36 | $64.79 | $63.80 | $64.39 | $64.39 | 343,348 |
| 2019-04-25 | $64.22 | $64.59 | $63.92 | $64.10 | $64.10 | 290,502 |
| 2019-04-24 | $63.91 | $64.75 | $63.85 | $64.40 | $64.40 | 362,361 |
| 2019-04-23 | $63.33 | $64.75 | $63.33 | $64.24 | $64.24 | 406,878 |
| 2019-04-22 | $63.18 | $63.56 | $62.70 | $63.33 | $63.33 | 220,139 |
| 2019-04-18 | $63.25 | $63.34 | $62.56 | $63.16 | $63.16 | 310,725 |
| 2019-04-17 | $64.00 | $64.00 | $62.78 | $63.20 | $63.20 | 229,323 |
| 2019-04-16 | $64.21 | $64.54 | $63.80 | $63.95 | $63.95 | 405,391 |
| 2019-04-15 | $63.41 | $64.26 | $63.41 | $64.17 | $64.17 | 208,200 |
| 2019-04-12 | $63.80 | $64.24 | $63.29 | $63.49 | $63.49 | 206,588 |
| 2019-04-11 | $64.01 | $64.18 | $63.22 | $63.84 | $63.84 | 287,695 |
| 2019-04-10 | $62.64 | $63.79 | $62.62 | $63.67 | $63.67 | 317,586 |
| 2019-04-09 | $62.72 | $63.11 | $62.28 | $62.59 | $62.59 | 339,643 |
| 2019-04-08 | $61.97 | $63.05 | $61.45 | $62.94 | $62.94 | 357,836 |
| 2019-04-05 | $61.96 | $62.38 | $61.38 | $61.85 | $61.85 | 513,867 |
| 2019-04-04 | $61.70 | $62.10 | $61.08 | $61.79 | $61.79 | 451,475 |
| 2019-04-03 | $62.71 | $62.72 | $61.59 | $61.62 | $61.62 | 505,119 |
| 2019-04-02 | $63.40 | $63.54 | $62.33 | $62.54 | $62.54 | 476,793 |
| 2019-04-01 | $64.71 | $64.91 | $63.02 | $63.33 | $63.33 | 409,030 |
| 2019-03-29 | $64.43 | $64.69 | $63.59 | $64.55 | $64.55 | 606,375 |
| 2019-03-28 | $64.00 | $64.39 | $63.13 | $64.19 | $64.19 | 420,582 |
| 2019-03-27 | $64.01 | $64.49 | $63.49 | $63.91 | $63.91 | 619,776 |
| 2019-03-26 | $64.28 | $64.43 | $63.68 | $64.02 | $64.02 | 476,467 |
| 2019-03-25 | $62.00 | $64.25 | $61.95 | $63.94 | $63.94 | 1,277,927 |
| 2019-03-22 | $62.26 | $62.71 | $61.24 | $61.34 | $61.34 | 424,135 |
| 2019-03-21 | $60.68 | $62.78 | $60.67 | $62.41 | $62.41 | 623,775 |
| 2019-03-20 | $61.13 | $61.48 | $60.44 | $60.65 | $60.65 | 331,843 |
| 2019-03-19 | $61.34 | $61.34 | $60.68 | $61.04 | $61.04 | 542,179 |
| 2019-03-18 | $60.42 | $61.39 | $60.42 | $61.33 | $61.33 | 433,686 |
| 2019-03-15 | $59.73 | $60.64 | $59.58 | $60.60 | $60.60 | 603,117 |
| 2019-03-14 | $58.76 | $59.84 | $58.66 | $59.68 | $59.68 | 461,081 |
| 2019-03-13 | $58.53 | $58.75 | $57.94 | $58.71 | $58.71 | 791,494 |
| 2019-03-12 | $59.52 | $59.56 | $58.45 | $58.52 | $58.52 | 347,868 |
| 2019-03-11 | $59.21 | $59.56 | $59.01 | $59.47 | $59.47 | 347,645 |
| 2019-03-08 | $59.08 | $59.44 | $58.31 | $59.25 | $59.25 | 294,426 |
| 2019-03-07 | $59.28 | $59.92 | $58.78 | $59.16 | $59.16 | 286,547 |
| 2019-03-06 | $59.66 | $59.66 | $58.81 | $59.25 | $59.25 | 452,165 |
| 2019-03-05 | $59.78 | $60.00 | $59.17 | $59.64 | $59.64 | 436,819 |
| 2019-03-04 | $61.00 | $61.40 | $58.98 | $59.83 | $59.83 | 575,620 |
| 2019-03-01 | $60.71 | $61.17 | $60.43 | $60.99 | $60.99 | 324,665 |
| 2019-02-28 | $60.15 | $61.01 | $59.87 | $60.58 | $60.58 | 467,050 |
| 2019-02-27 | $60.00 | $60.20 | $59.49 | $60.12 | $60.12 | 480,553 |
| 2019-02-26 | $60.67 | $60.94 | $59.58 | $60.02 | $60.02 | 738,129 |
| 2019-02-25 | $61.03 | $61.26 | $60.17 | $60.43 | $60.43 | 776,571 |
| 2019-02-22 | $59.83 | $61.10 | $59.70 | $60.98 | $60.98 | 746,588 |
| 2019-02-21 | $59.82 | $60.95 | $59.47 | $60.83 | $60.83 | 493,733 |
| 2019-02-20 | $60.06 | $60.49 | $59.72 | $59.86 | $59.86 | 834,034 |
| 2019-02-19 | $59.90 | $60.27 | $59.45 | $60.00 | $60.00 | 918,919 |
| 2019-02-15 | $59.46 | $61.48 | $59.46 | $59.95 | $59.95 | 2,241,169 |
| 2019-02-14 | $56.75 | $60.30 | $55.00 | $59.03 | $59.03 | 2,695,038 |
| 2019-02-13 | $59.95 | $60.27 | $59.44 | $59.93 | $59.93 | 1,130,809 |
| 2019-02-12 | $59.17 | $60.25 | $58.84 | $59.92 | $59.92 | 1,064,314 |
| 2019-02-11 | $58.68 | $59.18 | $58.62 | $58.91 | $58.91 | 760,162 |
| 2019-02-08 | $57.98 | $58.65 | $57.98 | $58.60 | $58.60 | 384,693 |
| 2019-02-07 | $57.73 | $58.23 | $57.17 | $58.14 | $58.14 | 361,821 |
| 2019-02-06 | $58.48 | $59.07 | $57.91 | $58.39 | $58.39 | 386,323 |
| 2019-02-05 | $58.07 | $58.97 | $57.90 | $58.69 | $58.69 | 1,037,167 |
| 2019-02-04 | $57.92 | $58.64 | $57.29 | $58.05 | $58.05 | 430,892 |
| 2019-02-01 | $58.38 | $58.51 | $57.52 | $57.73 | $57.73 | 334,931 |
| 2019-01-31 | $57.24 | $58.49 | $57.08 | $58.36 | $58.36 | 461,446 |
| 2019-01-30 | $57.26 | $57.80 | $56.83 | $57.33 | $57.33 | 291,660 |
| 2019-01-29 | $57.27 | $57.49 | $56.59 | $56.95 | $56.95 | 300,751 |
| 2019-01-28 | $56.55 | $57.50 | $56.28 | $57.23 | $57.23 | 253,221 |
| 2019-01-25 | $57.66 | $57.75 | $56.60 | $56.88 | $56.88 | 254,500 |
| 2019-01-24 | $57.40 | $57.74 | $56.44 | $57.41 | $57.41 | 339,294 |
| 2019-01-23 | $58.14 | $59.20 | $57.56 | $57.73 | $57.73 | 446,199 |
| 2019-01-22 | $58.51 | $58.72 | $56.93 | $57.85 | $57.85 | 774,261 |
| 2019-01-18 | $60.00 | $60.17 | $58.44 | $58.63 | $58.63 | 1,143,351 |
| 2019-01-17 | $58.68 | $60.58 | $58.00 | $59.96 | $59.96 | 2,306,817 |
| 2019-01-16 | $59.14 | $59.72 | $58.47 | $58.69 | $58.69 | 668,743 |
| 2019-01-15 | $58.21 | $58.95 | $57.69 | $58.82 | $58.82 | 949,262 |
| 2019-01-14 | $57.16 | $58.35 | $56.84 | $57.99 | $57.99 | 469,341 |
| 2019-01-11 | $56.49 | $57.49 | $56.08 | $57.16 | $57.16 | 808,005 |
| 2019-01-10 | $55.13 | $57.15 | $54.62 | $56.37 | $56.37 | 853,051 |
| 2019-01-09 | $54.59 | $55.29 | $54.21 | $55.02 | $55.02 | 670,848 |
| 2019-01-08 | $53.65 | $54.52 | $53.60 | $54.33 | $54.33 | 432,499 |
| 2019-01-07 | $52.51 | $53.88 | $52.51 | $53.54 | $53.54 | 984,627 |
| 2019-01-04 | $51.29 | $53.08 | $51.01 | $52.54 | $52.54 | 1,239,412 |
| 2019-01-03 | $50.50 | $52.16 | $50.17 | $51.06 | $51.06 | 473,306 |
| 2019-01-02 | $50.27 | $51.70 | $49.31 | $50.70 | $50.70 | 588,484 |
| 2018-12-31 | $49.98 | $50.97 | $49.21 | $50.71 | $50.71 | 648,768 |
| 2018-12-28 | $50.11 | $50.92 | $49.45 | $49.81 | $49.81 | 438,355 |
| 2018-12-27 | $50.31 | $50.31 | $48.49 | $50.16 | $50.16 | 574,439 |
| 2018-12-26 | $48.60 | $50.62 | $48.31 | $50.46 | $50.46 | 770,848 |
| 2018-12-24 | $49.51 | $49.72 | $48.04 | $48.36 | $48.36 | 262,514 |
| 2018-12-21 | $50.62 | $52.67 | $49.42 | $49.91 | $49.91 | 991,251 |
| 2018-12-20 | $50.99 | $51.65 | $50.05 | $50.83 | $50.83 | 544,270 |
| 2018-12-19 | $52.24 | $52.77 | $51.13 | $51.35 | $51.35 | 608,425 |
| 2018-12-18 | $51.63 | $52.79 | $50.58 | $51.72 | $51.72 | 691,894 |
| 2018-12-17 | $53.99 | $54.48 | $51.07 | $51.26 | $51.26 | 1,101,719 |
| 2018-12-14 | $54.25 | $54.56 | $53.61 | $54.01 | $54.01 | 559,646 |
| 2018-12-13 | $54.11 | $54.91 | $53.33 | $54.66 | $54.66 | 807,392 |
| 2018-12-12 | $52.53 | $55.09 | $51.70 | $54.05 | $54.05 | 1,576,578 |
| 2018-12-11 | $49.41 | $53.26 | $49.41 | $51.71 | $51.71 | 1,522,877 |
| 2018-12-10 | $50.05 | $50.05 | $47.85 | $48.94 | $48.94 | 1,148,001 |
| 2018-12-07 | $50.02 | $50.73 | $49.70 | $50.12 | $50.12 | 567,492 |
| 2018-12-06 | $49.86 | $50.18 | $48.41 | $50.05 | $50.05 | 724,858 |
| 2018-12-04 | $52.22 | $52.45 | $49.76 | $50.02 | $50.02 | 882,165 |
| 2018-12-03 | $52.36 | $52.77 | $50.81 | $51.92 | $51.92 | 771,378 |
| 2018-11-30 | $52.46 | $53.91 | $52.38 | $52.60 | $52.60 | 653,576 |
| 2018-11-29 | $51.61 | $52.99 | $50.99 | $52.52 | $52.52 | 799,252 |
| 2018-11-28 | $52.08 | $52.47 | $51.32 | $51.67 | $51.67 | 798,617 |
| 2018-11-27 | $52.30 | $52.65 | $51.25 | $52.40 | $52.40 | 803,033 |
| 2018-11-26 | $53.23 | $53.74 | $51.69 | $52.32 | $52.32 | 1,176,295 |
| 2018-11-23 | $53.46 | $53.75 | $52.71 | $53.00 | $53.00 | 237,619 |
| 2018-11-21 | $53.42 | $54.10 | $53.24 | $53.66 | $53.66 | 677,270 |
| 2018-11-20 | $52.50 | $53.77 | $52.23 | $53.50 | $53.50 | 752,129 |
| 2018-11-19 | $52.57 | $52.93 | $52.10 | $52.79 | $52.79 | 798,471 |
| 2018-11-16 | $50.97 | $52.34 | $50.97 | $51.88 | $51.88 | 623,124 |
| 2018-11-15 | $49.93 | $51.25 | $49.16 | $51.21 | $51.21 | 693,179 |
| 2018-11-14 | $50.65 | $51.03 | $49.79 | $50.06 | $50.06 | 896,357 |
| 2018-11-13 | $49.99 | $50.58 | $49.54 | $50.40 | $50.40 | 977,263 |
| 2018-11-12 | $48.28 | $50.12 | $48.21 | $49.65 | $49.65 | 604,299 |
| 2018-11-09 | $48.19 | $48.71 | $47.98 | $48.52 | $48.52 | 738,355 |
| 2018-11-08 | $48.93 | $49.21 | $47.99 | $48.32 | $48.32 | 726,835 |
| 2018-11-07 | $48.28 | $49.11 | $47.41 | $49.04 | $49.04 | 782,718 |
| 2018-11-06 | $45.79 | $49.03 | $45.65 | $48.22 | $48.22 | 1,420,806 |
| 2018-11-05 | $44.61 | $47.05 | $44.61 | $45.82 | $45.82 | 1,460,532 |
| 2018-11-02 | $42.77 | $45.62 | $42.77 | $44.68 | $44.68 | 2,779,875 |
| 2018-11-01 | $46.27 | $46.82 | $41.18 | $44.00 | $44.00 | 4,878,152 |
| 2018-10-31 | $46.96 | $47.39 | $45.31 | $45.56 | $45.56 | 813,918 |
| 2018-10-30 | $45.80 | $47.12 | $45.58 | $46.91 | $46.91 | 536,266 |
| 2018-10-29 | $45.84 | $46.79 | $44.98 | $45.51 | $45.51 | 842,857 |
| 2018-10-26 | $47.21 | $47.21 | $45.13 | $45.28 | $45.28 | 739,461 |
| 2018-10-25 | $47.65 | $47.92 | $47.17 | $47.59 | $47.59 | 451,731 |
| 2018-10-24 | $47.99 | $48.64 | $47.52 | $47.78 | $47.78 | 550,704 |
| 2018-10-23 | $47.81 | $48.18 | $47.01 | $47.89 | $47.89 | 449,808 |
| 2018-10-22 | $48.64 | $49.15 | $47.94 | $48.19 | $48.19 | 458,316 |
| 2018-10-19 | $47.56 | $48.92 | $47.30 | $48.60 | $48.60 | 497,657 |
| 2018-10-18 | $47.88 | $48.27 | $47.08 | $47.20 | $47.20 | 364,585 |
| 2018-10-17 | $48.43 | $48.58 | $47.22 | $47.91 | $47.91 | 666,439 |
| 2018-10-16 | $47.75 | $48.95 | $47.31 | $48.64 | $48.64 | 506,326 |
| 2018-10-15 | $46.38 | $47.99 | $46.38 | $47.65 | $47.65 | 432,269 |
| 2018-10-12 | $46.11 | $46.76 | $45.25 | $46.46 | $46.46 | 524,212 |
| 2018-10-11 | $46.10 | $46.54 | $45.48 | $45.65 | $45.65 | 644,555 |
| 2018-10-10 | $46.19 | $47.23 | $45.16 | $46.10 | $46.10 | 616,401 |
| 2018-10-09 | $46.57 | $46.81 | $45.86 | $46.00 | $46.00 | 539,345 |
| 2018-10-08 | $46.35 | $46.75 | $45.97 | $46.59 | $46.59 | 547,085 |
| 2018-10-05 | $46.58 | $46.95 | $45.85 | $46.50 | $46.50 | 766,441 |
| 2018-10-04 | $46.64 | $47.06 | $46.26 | $46.72 | $46.72 | 846,427 |
| 2018-10-03 | $46.78 | $47.34 | $45.66 | $46.70 | $46.70 | 1,243,733 |
| 2018-10-02 | $46.98 | $47.88 | $46.56 | $47.34 | $47.34 | 950,227 |
| 2018-10-01 | $48.16 | $48.63 | $46.51 | $46.92 | $46.92 | 867,806 |
| 2018-09-28 | $48.20 | $48.64 | $46.72 | $47.85 | $47.85 | 1,124,629 |
| 2018-09-27 | $49.37 | $49.85 | $47.85 | $48.23 | $48.23 | 784,176 |
| 2018-09-26 | $49.48 | $50.31 | $48.77 | $49.61 | $49.61 | 781,764 |
| 2018-09-25 | $51.36 | $51.40 | $49.36 | $49.58 | $49.58 | 681,889 |
| 2018-09-24 | $51.85 | $52.25 | $50.40 | $51.40 | $51.40 | 564,991 |
| 2018-09-21 | $53.22 | $53.70 | $51.94 | $52.05 | $52.05 | 627,169 |
| 2018-09-20 | $52.98 | $54.26 | $52.03 | $53.24 | $53.24 | 952,755 |
| 2018-09-19 | $53.89 | $54.14 | $52.68 | $52.73 | $52.73 | 217,604 |
| 2018-09-18 | $54.22 | $54.75 | $53.56 | $53.92 | $53.92 | 446,884 |
| 2018-09-17 | $54.95 | $55.32 | $54.23 | $54.41 | $54.41 | 375,400 |
| 2018-09-14 | $55.55 | $55.56 | $54.78 | $54.90 | $54.90 | 356,239 |
| 2018-09-13 | $55.10 | $55.60 | $54.44 | $55.43 | $55.43 | 406,917 |
| 2018-09-12 | $54.07 | $55.13 | $53.88 | $55.01 | $55.01 | 383,686 |
| 2018-09-11 | $54.17 | $54.58 | $53.04 | $53.99 | $53.99 | 687,491 |
| 2018-09-10 | $54.20 | $54.51 | $53.69 | $54.27 | $54.27 | 395,427 |
| 2018-09-07 | $53.08 | $54.13 | $52.47 | $54.10 | $54.10 | 444,046 |
| 2018-09-06 | $53.21 | $53.76 | $53.00 | $53.23 | $53.23 | 297,151 |
| 2018-09-05 | $51.98 | $53.20 | $51.98 | $53.18 | $53.18 | 595,445 |
| 2018-09-04 | $51.99 | $52.34 | $51.48 | $52.13 | $52.13 | 324,488 |
| 2018-08-31 | $51.36 | $52.16 | $50.85 | $52.10 | $52.10 | 494,281 |
| 2018-08-30 | $51.71 | $52.26 | $51.10 | $51.24 | $51.24 | 301,587 |
| 2018-08-29 | $51.46 | $52.02 | $51.01 | $51.99 | $51.99 | 363,351 |
| 2018-08-28 | $52.13 | $52.46 | $50.79 | $51.30 | $51.30 | 740,884 |
| 2018-08-27 | $53.31 | $53.66 | $52.30 | $52.40 | $52.40 | 974,856 |
| 2018-08-24 | $52.00 | $53.15 | $51.39 | $53.06 | $53.06 | 1,069,209 |
| 2018-08-23 | $51.09 | $51.89 | $50.82 | $51.77 | $51.77 | 665,334 |
| 2018-08-22 | $50.89 | $51.40 | $50.58 | $51.27 | $51.27 | 883,968 |
| 2018-08-21 | $50.99 | $51.14 | $50.22 | $50.88 | $50.88 | 912,574 |
| 2018-08-20 | $50.75 | $51.38 | $50.42 | $51.00 | $51.00 | 539,893 |
| 2018-08-17 | $50.02 | $51.28 | $49.88 | $50.93 | $50.93 | 594,287 |
| 2018-08-16 | $49.71 | $50.49 | $49.65 | $50.07 | $50.07 | 377,019 |
| 2018-08-15 | $49.21 | $49.97 | $48.75 | $49.52 | $49.52 | 561,427 |
| 2018-08-14 | $48.35 | $49.41 | $48.34 | $49.15 | $49.15 | 356,782 |
| 2018-08-13 | $48.24 | $48.24 | $47.28 | $48.11 | $48.11 | 528,795 |
| 2018-08-10 | $48.79 | $49.01 | $48.25 | $48.36 | $48.36 | 395,312 |
| 2018-08-09 | $48.82 | $49.66 | $48.57 | $49.20 | $49.20 | 1,238,945 |
| 2018-08-08 | $49.44 | $49.59 | $48.69 | $48.85 | $48.85 | 587,456 |
| 2018-08-07 | $50.47 | $50.52 | $49.19 | $49.43 | $49.43 | 534,515 |
| 2018-08-06 | $51.11 | $51.47 | $50.23 | $50.60 | $50.60 | 1,268,009 |
| 2018-08-03 | $51.19 | $52.60 | $50.50 | $51.00 | $51.00 | 1,891,041 |
| 2018-08-02 | $47.91 | $51.45 | $47.91 | $49.70 | $49.70 | 2,076,453 |
| 2018-08-01 | $47.52 | $47.92 | $46.53 | $46.98 | $46.98 | 1,401,783 |
| 2018-07-31 | $47.71 | $47.80 | $47.01 | $47.49 | $47.49 | 590,392 |
| 2018-07-30 | $47.93 | $48.32 | $47.28 | $47.69 | $47.69 | 835,834 |
| 2018-07-27 | $48.85 | $48.85 | $47.85 | $48.02 | $48.02 | 581,945 |
| 2018-07-26 | $49.13 | $50.00 | $48.70 | $48.85 | $48.85 | 795,585 |
| 2018-07-25 | $49.36 | $49.83 | $48.48 | $48.69 | $48.69 | 785,039 |
| 2018-07-24 | $50.72 | $50.72 | $49.60 | $49.85 | $49.85 | 639,234 |
| 2018-07-23 | $51.85 | $51.97 | $49.96 | $50.82 | $50.82 | 606,242 |
| 2018-07-20 | $52.29 | $52.32 | $51.56 | $51.75 | $51.75 | 606,744 |
| 2018-07-19 | $51.74 | $52.46 | $51.43 | $52.16 | $52.16 | 498,728 |
| 2018-07-18 | $52.29 | $52.29 | $51.35 | $51.84 | $51.84 | 547,682 |
| 2018-07-17 | $51.59 | $52.65 | $51.51 | $52.25 | $52.25 | 326,503 |
| 2018-07-16 | $52.87 | $53.33 | $51.80 | $52.01 | $52.01 | 621,048 |
| 2018-07-13 | $52.84 | $53.33 | $52.37 | $52.94 | $52.94 | 413,180 |
| 2018-07-12 | $52.65 | $52.97 | $52.35 | $52.84 | $52.84 | 412,609 |
| 2018-07-11 | $52.93 | $53.72 | $52.29 | $52.50 | $52.50 | 407,425 |
| 2018-07-10 | $53.12 | $53.23 | $52.38 | $52.82 | $52.82 | 425,344 |
| 2018-07-09 | $54.40 | $54.40 | $52.89 | $53.04 | $53.04 | 1,051,612 |
| 2018-07-06 | $53.42 | $54.09 | $53.02 | $53.90 | $53.90 | 605,195 |
| 2018-07-05 | $53.01 | $53.47 | $52.55 | $53.42 | $53.42 | 649,648 |
| 2018-07-03 | $52.68 | $53.59 | $52.29 | $52.77 | $52.77 | 388,214 |
| 2018-07-02 | $52.01 | $52.42 | $51.80 | $52.34 | $52.34 | 389,798 |
| 2018-06-29 | $53.33 | $53.33 | $52.41 | $52.51 | $52.51 | 918,729 |
| 2018-06-28 | $53.30 | $53.74 | $52.57 | $53.18 | $53.18 | 610,106 |
| 2018-06-27 | $53.66 | $54.46 | $52.83 | $53.22 | $53.22 | 848,004 |
| 2018-06-26 | $53.97 | $53.97 | $53.03 | $53.71 | $53.71 | 686,903 |
| 2018-06-25 | $53.79 | $54.22 | $53.27 | $53.87 | $53.87 | 476,610 |
| 2018-06-22 | $54.00 | $54.51 | $53.46 | $53.56 | $53.56 | 873,587 |
| 2018-06-21 | $53.84 | $54.03 | $53.30 | $53.69 | $53.69 | 410,020 |
| 2018-06-20 | $53.39 | $53.91 | $52.71 | $53.84 | $53.84 | 549,098 |
| 2018-06-19 | $51.75 | $53.46 | $51.38 | $53.37 | $53.37 | 764,966 |
| 2018-06-18 | $52.73 | $52.73 | $51.73 | $52.04 | $52.04 | 634,338 |
| 2018-06-15 | $52.35 | $52.79 | $51.83 | $52.67 | $52.67 | 802,899 |
| 2018-06-14 | $51.87 | $52.34 | $51.50 | $52.26 | $52.26 | 488,859 |
| 2018-06-13 | $52.23 | $52.45 | $51.38 | $51.86 | $51.86 | 579,383 |
| 2018-06-12 | $50.48 | $52.65 | $50.00 | $52.18 | $52.18 | 900,368 |
| 2018-06-11 | $49.76 | $50.60 | $49.21 | $50.43 | $50.43 | 423,367 |
| 2018-06-08 | $48.65 | $49.71 | $48.21 | $49.61 | $49.61 | 579,489 |
| 2018-06-07 | $47.91 | $48.89 | $47.10 | $48.75 | $48.75 | 441,886 |
| 2018-06-06 | $48.44 | $48.44 | $47.64 | $48.17 | $48.17 | 356,623 |
| 2018-06-05 | $49.30 | $49.48 | $48.04 | $48.51 | $48.51 | 490,743 |
| 2018-06-04 | $48.99 | $49.50 | $48.60 | $49.46 | $49.46 | 701,066 |
| 2018-06-01 | $48.26 | $48.91 | $47.58 | $48.61 | $48.61 | 726,670 |
| 2018-05-31 | $48.15 | $48.15 | $47.28 | $47.91 | $47.91 | 840,700 |
| 2018-05-30 | $47.26 | $48.18 | $46.58 | $48.12 | $48.12 | 687,682 |
| 2018-05-29 | $46.99 | $47.42 | $46.76 | $47.22 | $47.22 | 394,378 |
| 2018-05-25 | $46.66 | $47.26 | $46.31 | $47.21 | $47.21 | 658,438 |
| 2018-05-24 | $46.43 | $46.80 | $45.93 | $46.59 | $46.59 | 397,864 |
| 2018-05-23 | $46.43 | $46.92 | $46.30 | $46.66 | $46.66 | 488,790 |
| 2018-05-22 | $46.89 | $47.45 | $46.57 | $46.67 | $46.67 | 377,986 |
| 2018-05-21 | $46.43 | $46.89 | $45.80 | $46.83 | $46.83 | 2,002,855 |
| 2018-05-18 | $46.45 | $46.75 | $45.28 | $46.28 | $46.28 | 593,398 |
| 2018-05-17 | $47.25 | $47.38 | $46.34 | $46.75 | $46.75 | 616,071 |
| 2018-05-16 | $46.79 | $47.32 | $46.65 | $47.12 | $47.12 | 729,317 |
| 2018-05-15 | $46.38 | $47.21 | $46.11 | $46.67 | $46.67 | 424,588 |
| 2018-05-14 | $47.32 | $47.32 | $46.36 | $46.54 | $46.54 | 702,800 |
| 2018-05-11 | $47.07 | $47.52 | $46.50 | $47.01 | $47.01 | 550,474 |
| 2018-05-10 | $46.19 | $47.23 | $46.10 | $46.80 | $46.80 | 837,504 |
| 2018-05-09 | $45.31 | $46.32 | $44.92 | $46.00 | $46.00 | 1,001,438 |
| 2018-05-08 | $44.69 | $45.28 | $44.11 | $45.04 | $45.04 | 875,304 |
| 2018-05-07 | $44.12 | $44.98 | $43.20 | $44.76 | $44.76 | 1,383,728 |
| 2018-05-04 | $39.80 | $44.86 | $39.52 | $44.16 | $44.16 | 2,220,478 |
| 2018-05-03 | $37.60 | $41.72 | $37.57 | $39.83 | $39.83 | 2,880,547 |
| 2018-05-02 | $38.50 | $38.77 | $36.43 | $36.62 | $36.62 | 1,732,181 |
| 2018-05-01 | $38.49 | $39.05 | $38.06 | $38.41 | $38.41 | 1,108,327 |
| 2018-04-30 | $39.00 | $39.19 | $38.47 | $38.50 | $38.50 | 668,628 |
| 2018-04-27 | $38.75 | $39.53 | $38.69 | $38.77 | $38.77 | 826,274 |
| 2018-04-26 | $38.81 | $38.81 | $37.58 | $38.58 | $38.58 | 752,633 |
| 2018-04-25 | $38.30 | $39.06 | $38.05 | $38.68 | $38.68 | 602,192 |
| 2018-04-24 | $38.23 | $38.49 | $37.85 | $38.43 | $38.43 | 578,193 |
| 2018-04-23 | $38.28 | $38.51 | $37.85 | $38.23 | $38.23 | 1,157,054 |
| 2018-04-20 | $39.04 | $39.16 | $38.02 | $38.18 | $38.18 | 616,234 |
| 2018-04-19 | $39.62 | $39.77 | $38.83 | $38.93 | $38.93 | 503,506 |
| 2018-04-18 | $39.27 | $39.83 | $39.04 | $39.73 | $39.73 | 1,217,116 |
| 2018-04-17 | $39.64 | $39.83 | $38.86 | $39.29 | $39.29 | 490,357 |
| 2018-04-16 | $39.19 | $39.73 | $38.46 | $39.57 | $39.57 | 518,159 |
| 2018-04-13 | $39.18 | $39.49 | $38.80 | $39.27 | $39.27 | 520,864 |
| 2018-04-12 | $39.27 | $39.68 | $38.72 | $39.13 | $39.13 | 366,121 |
| 2018-04-11 | $38.83 | $39.64 | $38.30 | $39.25 | $39.25 | 436,317 |
| 2018-04-10 | $39.73 | $39.75 | $39.01 | $39.07 | $39.07 | 381,478 |
| 2018-04-09 | $38.90 | $39.90 | $38.12 | $39.33 | $39.33 | 483,211 |
| 2018-04-06 | $39.13 | $39.70 | $38.58 | $38.81 | $38.81 | 622,595 |
| 2018-04-05 | $39.41 | $39.99 | $38.90 | $39.23 | $39.23 | 538,216 |
| 2018-04-04 | $37.51 | $39.23 | $37.51 | $39.12 | $39.12 | 690,308 |
| 2018-04-03 | $37.75 | $38.10 | $36.88 | $37.91 | $37.91 | 594,882 |
| 2018-04-02 | $38.24 | $38.77 | $37.52 | $37.68 | $37.68 | 744,651 |
| 2018-03-29 | $38.40 | $38.90 | $38.12 | $38.27 | $38.27 | 480,062 |
| 2018-03-28 | $37.59 | $38.19 | $37.34 | $38.11 | $38.11 | 697,535 |
| 2018-03-27 | $37.77 | $38.58 | $37.31 | $37.80 | $37.80 | 695,739 |
| 2018-03-26 | $37.63 | $38.06 | $36.62 | $37.54 | $37.54 | 822,428 |
| 2018-03-23 | $38.28 | $38.63 | $37.33 | $37.35 | $37.35 | 739,873 |
| 2018-03-22 | $38.55 | $38.91 | $38.20 | $38.21 | $38.21 | 425,026 |
| 2018-03-21 | $40.13 | $40.41 | $38.40 | $38.59 | $38.59 | 1,117,843 |
| 2018-03-20 | $40.40 | $40.43 | $39.93 | $40.37 | $40.37 | 535,489 |
| 2018-03-19 | $41.17 | $41.38 | $40.28 | $40.42 | $40.42 | 415,604 |
| 2018-03-16 | $41.13 | $41.61 | $40.80 | $41.41 | $41.41 | 639,213 |
| 2018-03-15 | $42.67 | $42.97 | $41.03 | $41.20 | $41.20 | 431,359 |
| 2018-03-14 | $43.18 | $43.38 | $42.64 | $42.70 | $42.70 | 489,200 |
| 2018-03-13 | $43.15 | $43.45 | $42.59 | $42.99 | $42.99 | 635,103 |
| 2018-03-12 | $42.13 | $43.15 | $41.93 | $42.87 | $42.87 | 428,507 |
| 2018-03-09 | $42.62 | $42.79 | $41.64 | $42.02 | $42.02 | 435,232 |
| 2018-03-08 | $42.00 | $42.35 | $41.69 | $42.32 | $42.32 | 477,943 |
| 2018-03-07 | $41.56 | $42.07 | $41.20 | $41.95 | $41.95 | 588,887 |
| 2018-03-06 | $41.07 | $42.22 | $40.61 | $41.95 | $41.95 | 893,955 |
| 2018-03-05 | $40.95 | $42.22 | $40.40 | $41.06 | $41.06 | 1,126,972 |
| 2018-03-02 | $37.38 | $39.95 | $37.19 | $39.50 | $39.50 | 870,020 |
| 2018-03-01 | $38.00 | $38.88 | $37.66 | $37.79 | $37.79 | 613,046 |
| 2018-02-28 | $38.33 | $38.86 | $37.82 | $38.02 | $38.02 | 742,677 |
| 2018-02-27 | $39.25 | $39.68 | $38.25 | $38.34 | $38.34 | 972,470 |
| 2018-02-26 | $39.86 | $40.08 | $38.98 | $39.38 | $39.38 | 653,596 |
| 2018-02-23 | $39.48 | $39.84 | $39.00 | $39.64 | $39.64 | 649,727 |
| 2018-02-22 | $39.99 | $40.46 | $39.00 | $39.39 | $39.39 | 1,132,785 |
| 2018-02-21 | $40.38 | $41.20 | $39.91 | $39.95 | $39.95 | 1,222,389 |
| 2018-02-20 | $38.29 | $40.50 | $38.29 | $40.38 | $40.38 | 1,811,614 |
| 2018-02-16 | $37.42 | $39.65 | $37.42 | $38.28 | $38.28 | 3,717,751 |
| 2018-02-15 | $36.69 | $39.22 | $36.35 | $37.48 | $37.48 | 5,650,849 |
| 2018-02-14 | $41.06 | $43.87 | $41.02 | $43.01 | $43.01 | 1,667,706 |
| 2018-02-13 | $41.32 | $41.57 | $40.57 | $41.39 | $41.39 | 887,376 |
| 2018-02-12 | $42.20 | $42.27 | $41.21 | $41.48 | $41.48 | 1,133,268 |
| 2018-02-09 | $42.20 | $42.52 | $41.03 | $42.14 | $42.14 | 924,438 |
| 2018-02-08 | $42.39 | $42.91 | $41.48 | $41.92 | $41.92 | 1,068,402 |
| 2018-02-07 | $42.66 | $43.01 | $41.95 | $42.48 | $42.48 | 1,052,086 |
| 2018-02-06 | $42.46 | $43.36 | $41.87 | $42.98 | $42.98 | 1,397,041 |
| 2018-02-05 | $44.70 | $45.39 | $43.19 | $43.25 | $43.25 | 916,367 |
| 2018-02-02 | $46.83 | $46.83 | $44.43 | $45.04 | $45.04 | 987,415 |
| 2018-02-01 | $46.96 | $47.90 | $46.68 | $47.03 | $47.03 | 400,687 |
| 2018-01-31 | $47.54 | $47.71 | $46.65 | $47.16 | $47.16 | 477,826 |
| 2018-01-30 | $47.36 | $48.47 | $47.22 | $47.46 | $47.46 | 659,801 |
| 2018-01-29 | $46.16 | $47.52 | $46.12 | $47.45 | $47.45 | 1,807,288 |
| 2018-01-26 | $48.24 | $48.51 | $46.45 | $46.57 | $46.57 | 1,155,864 |
| 2018-01-25 | $49.28 | $49.42 | $48.07 | $48.18 | $48.18 | 766,125 |
| 2018-01-24 | $49.80 | $50.05 | $49.12 | $49.18 | $49.18 | 581,218 |
| 2018-01-23 | $49.77 | $50.08 | $49.52 | $49.88 | $49.88 | 280,983 |
| 2018-01-22 | $49.41 | $50.15 | $49.33 | $49.86 | $49.86 | 404,847 |
| 2018-01-19 | $49.50 | $49.67 | $49.24 | $49.55 | $49.55 | 560,662 |
| 2018-01-18 | $49.68 | $50.05 | $49.35 | $49.52 | $49.52 | 613,419 |
| 2018-01-17 | $49.78 | $50.46 | $49.78 | $50.09 | $50.09 | 814,883 |
| 2018-01-16 | $49.09 | $50.16 | $48.92 | $49.73 | $49.73 | 866,618 |
| 2018-01-12 | $49.10 | $49.33 | $48.22 | $48.87 | $48.87 | 685,213 |
| 2018-01-11 | $49.15 | $49.37 | $48.71 | $49.10 | $49.10 | 509,588 |
| 2018-01-10 | $49.05 | $49.23 | $48.66 | $48.88 | $48.88 | 458,629 |
| 2018-01-09 | $50.21 | $50.23 | $49.33 | $49.45 | $49.45 | 465,960 |
| 2018-01-08 | $49.88 | $50.36 | $49.41 | $50.08 | $50.08 | 785,766 |
| 2018-01-05 | $50.13 | $50.13 | $49.43 | $49.70 | $49.70 | 771,572 |
| 2018-01-04 | $49.72 | $50.27 | $49.33 | $49.90 | $49.90 | 853,670 |
| 2018-01-03 | $49.07 | $49.42 | $48.77 | $49.38 | $49.38 | 766,987 |
| 2018-01-02 | $49.54 | $49.72 | $48.12 | $49.10 | $49.10 | 891,634 |
| 2017-12-29 | $48.54 | $49.83 | $48.54 | $49.46 | $49.46 | 805,336 |
| 2017-12-28 | $48.30 | $48.56 | $47.85 | $48.54 | $48.54 | 641,944 |
| 2017-12-27 | $48.32 | $49.05 | $48.20 | $48.37 | $48.37 | 674,789 |
| 2017-12-26 | $48.56 | $48.99 | $48.06 | $48.15 | $48.15 | 555,640 |
| 2017-12-22 | $48.74 | $48.85 | $48.40 | $48.53 | $48.53 | 350,555 |
| 2017-12-21 | $48.64 | $49.11 | $48.47 | $48.61 | $48.61 | 590,630 |
| 2017-12-20 | $48.28 | $49.08 | $47.85 | $48.62 | $48.62 | 702,529 |
| 2017-12-19 | $49.02 | $49.18 | $48.60 | $48.80 | $48.80 | 910,563 |
| 2017-12-18 | $47.52 | $49.40 | $47.35 | $48.86 | $48.86 | 783,109 |
| 2017-12-15 | $47.36 | $47.78 | $46.88 | $47.06 | $47.06 | 1,701,676 |
| 2017-12-14 | $47.07 | $47.62 | $46.64 | $46.81 | $46.81 | 707,354 |
| 2017-12-13 | $45.56 | $47.05 | $45.34 | $46.98 | $46.98 | 1,183,904 |
| 2017-12-12 | $46.81 | $47.08 | $46.35 | $46.54 | $46.54 | 891,572 |
| 2017-12-11 | $46.62 | $47.15 | $46.55 | $46.69 | $46.69 | 957,484 |
| 2017-12-08 | $47.06 | $47.06 | $45.87 | $46.83 | $46.83 | 780,287 |
| 2017-12-07 | $46.19 | $47.38 | $45.88 | $47.05 | $47.05 | 852,020 |
| 2017-12-06 | $45.35 | $46.75 | $45.22 | $46.45 | $46.45 | 580,170 |
| 2017-12-05 | $46.19 | $46.47 | $45.21 | $45.50 | $45.50 | 856,742 |
| 2017-12-04 | $46.49 | $47.19 | $45.98 | $46.08 | $46.08 | 1,348,335 |
| 2017-12-01 | $45.89 | $46.25 | $45.29 | $46.07 | $46.07 | 1,124,470 |
| 2017-11-30 | $45.94 | $46.26 | $45.11 | $46.02 | $46.02 | 896,917 |
| 2017-11-29 | $44.37 | $46.02 | $44.29 | $45.78 | $45.78 | 894,381 |
| 2017-11-28 | $44.07 | $44.67 | $43.92 | $44.26 | $44.26 | 718,786 |
| 2017-11-27 | $44.07 | $44.30 | $43.81 | $44.07 | $44.07 | 792,703 |
| 2017-11-24 | $44.48 | $44.48 | $43.55 | $44.08 | $44.08 | 195,257 |
| 2017-11-22 | $44.18 | $44.35 | $43.91 | $44.29 | $44.29 | 496,772 |
| 2017-11-21 | $44.06 | $44.35 | $43.71 | $44.07 | $44.07 | 727,413 |
| 2017-11-20 | $43.76 | $44.26 | $43.48 | $44.00 | $44.00 | 868,320 |
| 2017-11-17 | $42.52 | $43.74 | $42.52 | $43.66 | $43.66 | 1,414,533 |
| 2017-11-16 | $43.17 | $43.41 | $42.43 | $42.86 | $42.86 | 1,576,031 |
| 2017-11-15 | $41.50 | $42.57 | $40.54 | $41.87 | $41.87 | 2,649,765 |
| 2017-11-14 | $43.11 | $43.27 | $41.56 | $42.00 | $42.00 | 1,344,939 |
| 2017-11-13 | $43.16 | $43.47 | $42.95 | $43.26 | $43.26 | 1,078,129 |
| 2017-11-10 | $42.24 | $43.13 | $41.87 | $43.08 | $43.08 | 1,099,282 |
| 2017-11-09 | $43.26 | $43.43 | $42.54 | $42.58 | $42.58 | 943,311 |
| 2017-11-08 | $42.85 | $43.28 | $42.53 | $43.00 | $43.00 | 1,062,610 |
| 2017-11-07 | $42.79 | $43.14 | $42.37 | $42.74 | $42.74 | 1,620,622 |
| 2017-11-06 | $42.08 | $43.14 | $42.01 | $42.57 | $42.57 | 2,224,571 |
| 2017-11-03 | $40.45 | $44.31 | $40.26 | $42.16 | $42.16 | 3,912,234 |
| 2017-11-02 | $51.30 | $52.59 | $40.50 | $43.03 | $43.03 | 13,861,227 |
| 2017-11-01 | $66.52 | $67.13 | $66.05 | $66.36 | $66.36 | 1,098,902 |
| 2017-10-31 | $66.17 | $67.81 | $66.13 | $66.38 | $66.38 | 1,103,467 |
| 2017-10-30 | $67.99 | $68.48 | $66.08 | $66.19 | $66.19 | 881,899 |
| 2017-10-27 | $66.42 | $68.43 | $66.42 | $68.34 | $68.34 | 622,120 |
| 2017-10-26 | $66.39 | $66.90 | $65.20 | $66.49 | $66.49 | 499,322 |
| 2017-10-25 | $66.30 | $66.58 | $65.49 | $66.27 | $66.27 | 498,642 |
| 2017-10-24 | $67.27 | $67.77 | $65.40 | $66.24 | $66.24 | 616,350 |
| 2017-10-23 | $67.67 | $68.05 | $66.82 | $67.12 | $67.12 | 342,342 |
| 2017-10-20 | $68.01 | $68.01 | $67.36 | $67.58 | $67.58 | 293,497 |
| 2017-10-19 | $67.40 | $67.98 | $67.27 | $67.85 | $67.85 | 439,853 |
| 2017-10-18 | $67.90 | $68.18 | $67.36 | $67.54 | $67.54 | 712,284 |
| 2017-10-17 | $68.60 | $68.83 | $67.85 | $68.05 | $68.05 | 417,264 |
| 2017-10-16 | $68.06 | $68.90 | $68.06 | $68.72 | $68.72 | 396,271 |
| 2017-10-13 | $68.17 | $68.83 | $67.55 | $68.30 | $68.30 | 359,198 |
| 2017-10-12 | $68.27 | $68.55 | $67.94 | $68.07 | $68.07 | 469,426 |
| 2017-10-11 | $68.44 | $68.56 | $67.96 | $68.22 | $68.22 | 324,762 |
| 2017-10-10 | $68.31 | $68.67 | $67.71 | $68.44 | $68.44 | 576,998 |
| 2017-10-09 | $67.72 | $68.28 | $67.25 | $67.96 | $67.96 | 655,007 |
| 2017-10-06 | $68.10 | $68.19 | $66.98 | $67.31 | $67.31 | 384,234 |
| 2017-10-05 | $68.25 | $68.48 | $67.97 | $68.16 | $68.16 | 467,972 |
| 2017-10-04 | $67.44 | $67.96 | $66.86 | $67.84 | $67.84 | 661,573 |
| 2017-10-03 | $67.90 | $67.90 | $67.00 | $67.43 | $67.43 | 381,123 |
| 2017-10-02 | $67.88 | $68.38 | $67.27 | $67.89 | $67.89 | 500,102 |
| 2017-09-29 | $68.13 | $68.62 | $67.65 | $67.73 | $67.73 | 516,855 |
| 2017-09-28 | $68.03 | $68.65 | $67.60 | $67.95 | $67.95 | 382,508 |
| 2017-09-27 | $67.09 | $68.10 | $66.58 | $67.92 | $67.92 | 548,808 |
| 2017-09-26 | $66.47 | $67.90 | $66.29 | $67.58 | $67.58 | 410,935 |
| 2017-09-25 | $66.01 | $66.57 | $65.91 | $66.35 | $66.35 | 440,063 |
| 2017-09-22 | $66.22 | $66.52 | $65.86 | $66.00 | $66.00 | 543,417 |
| 2017-09-21 | $66.40 | $66.65 | $65.93 | $66.02 | $66.02 | 546,613 |
| 2017-09-20 | $66.84 | $66.97 | $65.86 | $66.39 | $66.39 | 996,860 |
| 2017-09-19 | $67.25 | $68.69 | $66.71 | $67.10 | $67.10 | 644,993 |
| 2017-09-18 | $67.17 | $67.51 | $66.97 | $67.29 | $67.29 | 663,706 |
| 2017-09-15 | $67.16 | $67.51 | $66.99 | $67.21 | $67.21 | 539,791 |
| 2017-09-14 | $67.00 | $67.24 | $66.67 | $67.20 | $67.20 | 642,888 |
| 2017-09-13 | $67.18 | $67.46 | $66.93 | $67.04 | $67.04 | 580,618 |
| 2017-09-12 | $66.99 | $67.79 | $66.96 | $67.24 | $67.24 | 569,929 |
| 2017-09-11 | $66.27 | $67.75 | $66.27 | $66.97 | $66.97 | 943,990 |
| 2017-09-08 | $65.99 | $66.25 | $65.48 | $65.74 | $65.74 | 703,715 |
| 2017-09-07 | $66.98 | $67.13 | $65.59 | $65.98 | $65.98 | 638,564 |
| 2017-09-06 | $67.34 | $67.34 | $65.62 | $66.90 | $66.90 | 934,365 |
| 2017-09-05 | $67.99 | $68.35 | $66.65 | $67.03 | $67.03 | 760,167 |
| 2017-09-01 | $67.33 | $68.22 | $67.19 | $67.97 | $67.97 | 781,074 |
| 2017-08-31 | $66.31 | $67.20 | $65.75 | $66.99 | $66.99 | 778,824 |
| 2017-08-30 | $66.28 | $66.63 | $65.43 | $66.20 | $66.20 | 813,252 |
| 2017-08-29 | $66.56 | $66.98 | $66.04 | $66.40 | $66.40 | 1,133,832 |
| 2017-08-28 | $67.91 | $68.91 | $66.60 | $66.70 | $66.70 | 637,324 |
| 2017-08-25 | $68.87 | $68.87 | $67.77 | $67.79 | $67.79 | 860,671 |
| 2017-08-24 | $69.75 | $70.16 | $68.25 | $68.66 | $68.66 | 1,161,736 |
| 2017-08-23 | $70.37 | $70.72 | $69.71 | $69.95 | $69.95 | 710,708 |
| 2017-08-22 | $70.06 | $70.45 | $69.60 | $70.33 | $70.33 | 1,043,037 |
| 2017-08-21 | $70.43 | $70.78 | $69.77 | $70.13 | $70.13 | 877,490 |
| 2017-08-18 | $69.81 | $70.33 | $69.21 | $70.24 | $70.24 | 1,057,890 |
| 2017-08-17 | $70.83 | $71.32 | $69.51 | $69.64 | $69.64 | 1,034,757 |
| 2017-08-16 | $70.85 | $71.61 | $70.76 | $71.08 | $71.08 | 699,801 |
| 2017-08-15 | $72.64 | $72.95 | $71.00 | $71.06 | $71.06 | 812,879 |
| 2017-08-14 | $71.53 | $72.91 | $71.17 | $72.60 | $72.60 | 1,465,985 |
| 2017-08-11 | $71.98 | $72.07 | $70.90 | $70.91 | $70.91 | 1,148,963 |
| 2017-08-10 | $73.40 | $73.48 | $72.22 | $72.30 | $72.30 | 1,263,252 |
| 2017-08-09 | $74.57 | $74.57 | $73.39 | $74.01 | $74.01 | 973,832 |
| 2017-08-08 | $74.81 | $75.85 | $74.09 | $74.64 | $74.64 | 1,254,662 |
| 2017-08-07 | $74.47 | $75.37 | $73.67 | $75.17 | $75.17 | 1,367,972 |
| 2017-08-04 | $72.65 | $75.80 | $72.27 | $74.48 | $74.48 | 2,751,788 |
| 2017-08-03 | $77.98 | $80.55 | $73.82 | $74.16 | $74.16 | 4,712,503 |
| 2017-08-02 | $82.49 | $84.55 | $82.03 | $84.25 | $84.25 | 1,177,305 |
| 2017-08-01 | $85.11 | $85.18 | $81.64 | $82.36 | $82.36 | 1,294,457 |
| 2017-07-31 | $85.60 | $85.87 | $83.97 | $84.83 | $84.83 | 740,812 |
| 2017-07-28 | $85.23 | $85.92 | $84.90 | $85.74 | $85.74 | 1,049,481 |
| 2017-07-27 | $85.44 | $85.76 | $84.73 | $85.58 | $85.58 | 527,923 |
| 2017-07-26 | $85.63 | $85.88 | $84.88 | $85.27 | $85.27 | 747,012 |
| 2017-07-25 | $84.52 | $85.99 | $83.63 | $85.67 | $85.67 | 915,743 |
| 2017-07-24 | $83.72 | $84.48 | $83.53 | $84.03 | $84.03 | 431,561 |
| 2017-07-21 | $83.25 | $84.05 | $82.94 | $83.80 | $83.80 | 614,385 |
| 2017-07-20 | $83.13 | $83.39 | $82.83 | $83.17 | $83.17 | 593,047 |
| 2017-07-19 | $82.13 | $82.92 | $81.76 | $82.83 | $82.83 | 445,163 |
| 2017-07-18 | $80.93 | $82.03 | $80.41 | $81.95 | $81.95 | 647,980 |
| 2017-07-17 | $81.95 | $82.29 | $80.86 | $81.12 | $81.12 | 513,208 |
| 2017-07-14 | $81.06 | $82.42 | $81.06 | $82.04 | $82.04 | 420,607 |
| 2017-07-13 | $80.28 | $81.00 | $79.93 | $80.83 | $80.83 | 636,909 |
| 2017-07-12 | $80.20 | $81.10 | $79.83 | $80.09 | $80.09 | 441,650 |
| 2017-07-11 | $78.95 | $79.88 | $78.39 | $79.78 | $79.78 | 538,291 |
| 2017-07-10 | $81.07 | $81.07 | $78.92 | $78.96 | $78.96 | 413,595 |
| 2017-07-07 | $81.46 | $81.92 | $80.94 | $81.08 | $81.08 | 312,474 |
| 2017-07-06 | $81.96 | $82.47 | $80.97 | $81.29 | $81.29 | 908,912 |
| 2017-07-05 | $82.35 | $82.72 | $81.54 | $82.33 | $82.33 | 675,262 |
| 2017-07-03 | $82.28 | $82.86 | $81.65 | $82.42 | $82.42 | 383,225 |
| 2017-06-30 | $80.84 | $82.81 | $80.84 | $81.69 | $81.69 | 1,036,491 |
| 2017-06-29 | $80.51 | $81.81 | $80.42 | $81.01 | $81.01 | 476,477 |
| 2017-06-28 | $80.39 | $81.31 | $79.84 | $80.85 | $80.85 | 501,496 |
| 2017-06-27 | $81.39 | $81.67 | $79.66 | $79.80 | $79.80 | 545,594 |
| 2017-06-26 | $80.83 | $82.04 | $80.53 | $81.99 | $81.99 | 556,076 |
| 2017-06-23 | $80.41 | $80.57 | $79.57 | $80.24 | $80.24 | 898,873 |
| 2017-06-22 | $80.43 | $80.72 | $79.58 | $80.35 | $80.35 | 631,876 |
| 2017-06-21 | $81.96 | $82.47 | $80.31 | $80.57 | $80.57 | 638,860 |
| 2017-06-20 | $83.22 | $83.98 | $81.99 | $82.00 | $82.00 | 885,282 |
| 2017-06-19 | $81.07 | $84.28 | $80.45 | $83.37 | $83.37 | 1,881,388 |
| 2017-06-16 | $78.79 | $81.11 | $77.90 | $81.01 | $81.01 | 1,934,086 |
| 2017-06-15 | $79.34 | $80.15 | $78.88 | $79.08 | $79.08 | 484,707 |
| 2017-06-14 | $80.55 | $80.97 | $79.68 | $80.16 | $80.16 | 401,558 |
| 2017-06-13 | $78.70 | $80.13 | $77.58 | $80.10 | $80.10 | 490,226 |
| 2017-06-12 | $77.70 | $78.64 | $77.70 | $78.34 | $78.34 | 525,458 |
| 2017-06-09 | $78.13 | $78.46 | $77.42 | $77.95 | $77.95 | 586,732 |
| 2017-06-08 | $80.07 | $80.09 | $77.99 | $78.01 | $78.01 | 481,523 |
| 2017-06-07 | $79.04 | $80.06 | $78.80 | $80.01 | $80.01 | 439,955 |
| 2017-06-06 | $78.29 | $79.12 | $77.97 | $79.00 | $79.00 | 357,022 |
| 2017-06-05 | $77.70 | $78.82 | $77.17 | $78.48 | $78.48 | 434,180 |
| 2017-06-02 | $78.50 | $78.64 | $76.87 | $77.77 | $77.77 | 368,502 |
| 2017-06-01 | $77.92 | $78.28 | $77.01 | $78.23 | $78.23 | 717,912 |
| 2017-05-31 | $77.06 | $77.78 | $76.73 | $77.18 | $77.18 | 460,681 |
| 2017-05-30 | $77.37 | $77.69 | $76.40 | $76.99 | $76.99 | 372,183 |
| 2017-05-26 | $78.41 | $78.53 | $77.49 | $77.49 | $77.49 | 192,991 |
| 2017-05-25 | $77.96 | $78.62 | $77.80 | $78.25 | $78.25 | 291,301 |
| 2017-05-24 | $77.48 | $78.10 | $77.46 | $77.82 | $77.82 | 156,476 |
| 2017-05-23 | $77.57 | $77.96 | $76.97 | $77.48 | $77.48 | 309,642 |
| 2017-05-22 | $76.85 | $77.79 | $76.85 | $77.31 | $77.31 | 343,113 |
| 2017-05-19 | $76.33 | $77.28 | $76.02 | $77.01 | $77.01 | 382,219 |
| 2017-05-18 | $76.27 | $76.83 | $75.86 | $76.48 | $76.48 | 639,665 |
| 2017-05-17 | $76.30 | $77.05 | $75.43 | $76.49 | $76.49 | 394,617 |
| 2017-05-16 | $76.69 | $76.69 | $75.73 | $76.30 | $76.30 | 315,140 |
| 2017-05-15 | $75.91 | $76.90 | $75.67 | $76.49 | $76.49 | 397,626 |
| 2017-05-12 | $76.28 | $76.66 | $75.56 | $75.85 | $75.85 | 592,578 |
| 2017-05-11 | $76.70 | $77.06 | $75.94 | $76.16 | $76.16 | 372,875 |
| 2017-05-10 | $76.80 | $77.54 | $76.65 | $77.22 | $77.22 | 412,486 |
| 2017-05-09 | $77.92 | $78.05 | $76.71 | $76.78 | $76.78 | 682,838 |
| 2017-05-08 | $76.47 | $78.18 | $75.77 | $78.05 | $78.05 | 874,546 |
| 2017-05-05 | $77.67 | $78.65 | $76.49 | $76.52 | $76.52 | 1,470,997 |
| 2017-05-04 | $80.00 | $80.24 | $75.52 | $78.01 | $78.01 | 4,688,600 |
| 2017-05-03 | $86.16 | $87.22 | $85.52 | $87.03 | $87.03 | 940,855 |
| 2017-05-02 | $86.88 | $87.07 | $85.04 | $86.52 | $86.52 | 747,225 |
| 2017-05-01 | $87.91 | $87.91 | $86.18 | $86.70 | $86.70 | 704,424 |
| 2017-04-28 | $86.42 | $87.86 | $85.60 | $87.60 | $87.60 | 694,770 |
| 2017-04-27 | $88.57 | $88.68 | $86.67 | $86.90 | $86.90 | 526,618 |
| 2017-04-26 | $88.86 | $89.03 | $87.99 | $88.71 | $88.71 | 378,826 |
| 2017-04-25 | $88.16 | $89.03 | $87.72 | $88.84 | $88.84 | 634,266 |
| 2017-04-24 | $89.69 | $90.18 | $87.91 | $88.18 | $88.18 | 612,877 |
| 2017-04-21 | $88.43 | $89.38 | $88.43 | $89.06 | $89.06 | 450,244 |
| 2017-04-20 | $88.88 | $89.22 | $88.54 | $88.68 | $88.68 | 420,228 |
| 2017-04-19 | $89.44 | $89.70 | $88.68 | $88.78 | $88.78 | 282,391 |
| 2017-04-18 | $89.56 | $90.42 | $89.06 | $89.55 | $89.55 | 586,985 |
| 2017-04-17 | $88.32 | $89.99 | $87.87 | $89.94 | $89.94 | 632,875 |
| 2017-04-13 | $87.93 | $88.68 | $87.72 | $87.90 | $87.90 | 693,724 |
| 2017-04-12 | $88.75 | $88.81 | $87.82 | $88.30 | $88.30 | 535,142 |
| 2017-04-11 | $88.03 | $88.44 | $87.57 | $88.42 | $88.42 | 505,774 |
| 2017-04-10 | $86.80 | $88.59 | $86.80 | $88.35 | $88.35 | 550,846 |
| 2017-04-07 | $86.38 | $86.89 | $86.22 | $86.73 | $86.73 | 521,253 |
| 2017-04-06 | $86.56 | $86.76 | $86.00 | $86.42 | $86.42 | 390,680 |
| 2017-04-05 | $85.29 | $86.59 | $85.23 | $86.14 | $86.14 | 619,106 |
| 2017-04-04 | $85.36 | $85.47 | $84.05 | $85.46 | $85.46 | 507,457 |
| 2017-04-03 | $85.17 | $85.90 | $84.44 | $85.25 | $85.25 | 481,970 |
| 2017-03-31 | $84.50 | $85.16 | $84.00 | $84.66 | $84.66 | 409,469 |
| 2017-03-30 | $85.53 | $85.95 | $83.88 | $84.50 | $84.50 | 342,436 |
| 2017-03-29 | $85.03 | $85.92 | $84.39 | $85.56 | $85.56 | 276,581 |
| 2017-03-28 | $83.57 | $85.16 | $83.57 | $84.89 | $84.89 | 338,212 |
| 2017-03-27 | $83.67 | $84.22 | $83.09 | $83.69 | $83.69 | 343,133 |
| 2017-03-24 | $83.96 | $84.48 | $83.64 | $84.04 | $84.04 | 325,208 |
| 2017-03-23 | $83.91 | $84.51 | $83.63 | $83.88 | $83.88 | 512,331 |
| 2017-03-22 | $83.83 | $85.18 | $83.58 | $83.90 | $83.90 | 537,416 |
| 2017-03-21 | $85.41 | $85.81 | $83.67 | $83.88 | $83.88 | 757,283 |
| 2017-03-20 | $86.80 | $86.80 | $85.08 | $85.56 | $85.56 | 613,664 |
| 2017-03-17 | $85.93 | $87.05 | $85.93 | $86.84 | $86.84 | 863,657 |
| 2017-03-16 | $85.50 | $86.10 | $84.85 | $85.85 | $85.85 | 329,538 |
| 2017-03-15 | $85.68 | $86.15 | $85.00 | $85.64 | $85.64 | 387,616 |
| 2017-03-14 | $84.74 | $85.61 | $84.62 | $85.43 | $85.43 | 341,886 |
| 2017-03-13 | $85.49 | $85.49 | $84.51 | $84.93 | $84.93 | 300,182 |
| 2017-03-10 | $86.15 | $86.39 | $85.06 | $85.50 | $85.50 | 338,162 |
| 2017-03-09 | $85.42 | $86.09 | $85.33 | $85.67 | $85.67 | 412,735 |
| 2017-03-08 | $84.90 | $85.77 | $84.75 | $85.14 | $85.14 | 235,505 |
| 2017-03-07 | $85.33 | $85.70 | $84.89 | $85.13 | $85.13 | 322,630 |
| 2017-03-06 | $85.45 | $86.01 | $85.08 | $85.43 | $85.43 | 297,579 |
| 2017-03-03 | $85.64 | $86.40 | $85.44 | $86.26 | $86.26 | 393,290 |
| 2017-03-02 | $85.83 | $86.14 | $85.62 | $85.73 | $85.73 | 719,260 |
| 2017-03-01 | $85.58 | $86.49 | $85.19 | $85.96 | $85.96 | 627,315 |
| 2017-02-28 | $84.55 | $85.58 | $83.73 | $85.08 | $85.08 | 473,516 |
| 2017-02-27 | $85.34 | $85.40 | $83.66 | $84.35 | $84.35 | 393,879 |
| 2017-02-24 | $84.79 | $85.15 | $84.23 | $84.95 | $84.95 | 230,028 |
| 2017-02-23 | $84.98 | $85.11 | $84.16 | $84.90 | $84.90 | 419,693 |
| 2017-02-22 | $85.20 | $86.52 | $84.30 | $84.53 | $84.53 | 425,421 |
| 2017-02-21 | $83.02 | $85.32 | $83.02 | $85.13 | $85.13 | 528,624 |
| 2017-02-17 | $82.71 | $83.63 | $82.48 | $83.31 | $83.31 | 729,932 |
| 2017-02-16 | $84.13 | $85.06 | $82.83 | $83.54 | $83.54 | 625,460 |
| 2017-02-15 | $84.89 | $85.16 | $84.00 | $84.50 | $84.50 | 589,560 |
| 2017-02-14 | $85.28 | $85.85 | $84.39 | $84.89 | $84.89 | 691,862 |
| 2017-02-13 | $84.75 | $85.68 | $84.08 | $85.41 | $85.41 | 692,072 |
| 2017-02-10 | $85.27 | $87.36 | $84.35 | $84.77 | $84.77 | 1,380,144 |
| 2017-02-09 | $75.63 | $87.99 | $75.63 | $84.99 | $84.99 | 3,369,200 |
| 2017-02-08 | $75.28 | $76.17 | $74.80 | $75.63 | $75.63 | 918,086 |
| 2017-02-07 | $75.87 | $76.12 | $75.11 | $75.21 | $75.21 | 605,308 |
| 2017-02-06 | $76.55 | $76.55 | $75.25 | $75.53 | $75.53 | 595,504 |
| 2017-02-03 | $75.67 | $76.77 | $75.53 | $76.37 | $76.37 | 767,248 |
| 2017-02-02 | $75.41 | $75.91 | $74.87 | $75.00 | $75.00 | 634,528 |
| 2017-02-01 | $75.47 | $75.88 | $74.03 | $75.07 | $75.07 | 748,175 |
| 2017-01-31 | $74.84 | $75.94 | $74.12 | $75.88 | $75.88 | 565,060 |
| 2017-01-30 | $73.89 | $75.71 | $72.37 | $74.95 | $74.95 | 718,289 |
| 2017-01-27 | $72.77 | $73.10 | $72.13 | $72.44 | $72.44 | 282,350 |
| 2017-01-26 | $73.59 | $73.83 | $72.88 | $72.90 | $72.90 | 282,439 |
| 2017-01-25 | $74.23 | $74.99 | $73.09 | $73.31 | $73.31 | 412,027 |
| 2017-01-24 | $72.14 | $74.39 | $72.14 | $74.20 | $74.20 | 506,663 |
| 2017-01-23 | $72.81 | $72.94 | $72.04 | $72.37 | $72.37 | 312,382 |
| 2017-01-20 | $73.75 | $74.49 | $72.81 | $73.10 | $73.10 | 356,967 |
| 2017-01-19 | $74.56 | $74.86 | $73.67 | $73.69 | $73.69 | 675,836 |
| 2017-01-18 | $72.88 | $75.02 | $72.88 | $74.90 | $74.90 | 735,840 |
| 2017-01-17 | $71.54 | $73.14 | $71.34 | $73.13 | $73.13 | 423,640 |
| 2017-01-13 | $71.76 | $72.37 | $71.22 | $71.36 | $71.36 | 435,614 |
| 2017-01-12 | $71.18 | $71.72 | $71.04 | $71.43 | $71.43 | 448,160 |
| 2017-01-11 | $71.26 | $71.74 | $70.79 | $71.55 | $71.55 | 697,191 |
| 2017-01-10 | $71.22 | $71.77 | $71.01 | $71.30 | $71.30 | 319,177 |
| 2017-01-09 | $71.87 | $73.34 | $70.99 | $71.50 | $71.50 | 425,228 |
| 2017-01-06 | $72.36 | $73.01 | $71.52 | $71.83 | $71.83 | 624,331 |
| 2017-01-05 | $73.89 | $74.46 | $72.47 | $72.53 | $72.53 | 630,960 |
| 2017-01-04 | $73.03 | $73.83 | $72.50 | $73.74 | $73.74 | 521,298 |
| 2017-01-03 | $72.54 | $72.76 | $71.79 | $72.71 | $72.71 | 555,356 |
| 2016-12-30 | $72.81 | $72.81 | $71.68 | $72.19 | $72.19 | 403,219 |
| 2016-12-29 | $72.69 | $72.87 | $72.29 | $72.74 | $72.74 | 287,645 |
| 2016-12-28 | $73.27 | $73.27 | $72.17 | $72.55 | $72.55 | 336,644 |
| 2016-12-27 | $73.11 | $73.50 | $72.93 | $73.25 | $73.25 | 335,470 |
| 2016-12-23 | $73.25 | $73.79 | $73.04 | $73.35 | $73.35 | 269,176 |
| 2016-12-22 | $72.87 | $73.24 | $72.35 | $73.20 | $73.20 | 584,503 |
| 2016-12-21 | $72.92 | $73.75 | $72.56 | $72.84 | $72.84 | 502,386 |
| 2016-12-20 | $72.41 | $73.39 | $72.16 | $72.82 | $72.82 | 384,938 |
| 2016-12-19 | $73.57 | $73.73 | $72.52 | $72.76 | $72.76 | 495,993 |
| 2016-12-16 | $73.45 | $73.64 | $72.91 | $73.26 | $73.26 | 812,839 |
| 2016-12-15 | $71.49 | $73.49 | $70.82 | $73.18 | $73.18 | 590,103 |
| 2016-12-14 | $72.68 | $72.75 | $71.04 | $71.06 | $71.06 | 1,207,153 |
| 2016-12-13 | $71.80 | $72.43 | $70.97 | $72.33 | $72.33 | 1,660,085 |
| 2016-12-12 | $73.48 | $73.63 | $71.75 | $71.82 | $71.82 | 690,018 |
| 2016-12-09 | $73.26 | $73.69 | $72.75 | $73.51 | $73.51 | 340,489 |
| 2016-12-08 | $71.47 | $73.47 | $71.42 | $72.99 | $72.99 | 939,066 |
| 2016-12-07 | $70.02 | $71.76 | $69.52 | $71.74 | $71.74 | 751,133 |
| 2016-12-06 | $69.10 | $70.53 | $68.93 | $69.80 | $69.80 | 874,317 |
| 2016-12-05 | $67.39 | $69.08 | $67.39 | $68.89 | $68.89 | 919,702 |
| 2016-12-02 | $66.97 | $67.28 | $66.54 | $67.15 | $67.15 | 691,249 |
| 2016-12-01 | $68.12 | $68.73 | $66.69 | $67.05 | $67.05 | 794,440 |
| 2016-11-30 | $69.06 | $69.98 | $68.99 | $69.32 | $69.32 | 1,241,465 |
| 2016-11-29 | $69.67 | $70.67 | $69.36 | $69.69 | $69.69 | 922,601 |
| 2016-11-28 | $69.23 | $69.76 | $69.05 | $69.40 | $69.40 | 921,502 |
| 2016-11-25 | $69.44 | $69.89 | $69.01 | $69.13 | $69.13 | 249,780 |
| 2016-11-23 | $69.03 | $69.98 | $68.60 | $69.18 | $69.18 | 841,546 |
| 2016-11-22 | $70.38 | $70.70 | $69.10 | $69.50 | $69.50 | 991,669 |
| 2016-11-21 | $69.68 | $69.80 | $68.86 | $69.34 | $69.34 | 770,565 |
| 2016-11-18 | $67.93 | $70.15 | $67.76 | $69.78 | $69.78 | 1,634,636 |
| 2016-11-17 | $65.55 | $68.10 | $65.03 | $68.05 | $68.05 | 928,518 |
| 2016-11-16 | $65.20 | $66.10 | $65.00 | $65.96 | $65.96 | 882,870 |
| 2016-11-15 | $64.89 | $65.90 | $64.81 | $65.24 | $65.24 | 1,019,457 |
| 2016-11-14 | $63.82 | $65.12 | $62.64 | $64.81 | $64.81 | 2,103,219 |
| 2016-11-11 | $65.33 | $65.50 | $63.26 | $63.34 | $63.34 | 1,994,264 |
| 2016-11-10 | $69.31 | $69.31 | $65.40 | $65.45 | $65.45 | 1,825,387 |
| 2016-11-09 | $67.57 | $69.50 | $66.88 | $69.42 | $69.42 | 695,509 |
| 2016-11-08 | $69.31 | $70.08 | $68.63 | $68.71 | $68.71 | 1,049,939 |
| 2016-11-07 | $69.55 | $69.97 | $69.19 | $69.33 | $69.33 | 1,231,860 |
| 2016-11-04 | $69.00 | $70.82 | $67.89 | $68.88 | $68.88 | 2,022,929 |
| 2016-11-03 | $74.50 | $74.50 | $67.25 | $69.72 | $69.72 | 7,201,700 |
| 2016-11-02 | $87.51 | $88.04 | $86.45 | $86.59 | $86.59 | 1,006,545 |
| 2016-11-01 | $87.46 | $88.36 | $87.40 | $87.48 | $87.48 | 658,746 |
| 2016-10-31 | $88.40 | $88.54 | $87.35 | $87.48 | $87.48 | 418,089 |
| 2016-10-28 | $87.06 | $88.37 | $87.06 | $88.00 | $88.00 | 413,172 |
| 2016-10-27 | $87.57 | $88.29 | $87.14 | $87.27 | $87.27 | 723,673 |
| 2016-10-26 | $87.04 | $87.59 | $86.68 | $87.40 | $87.40 | 609,077 |
| 2016-10-25 | $86.91 | $87.40 | $86.51 | $87.22 | $87.22 | 477,805 |
| 2016-10-24 | $87.28 | $87.36 | $86.65 | $87.01 | $87.01 | 361,005 |
| 2016-10-21 | $86.80 | $86.80 | $85.40 | $86.29 | $86.29 | 648,962 |
| 2016-10-20 | $88.09 | $88.41 | $86.50 | $86.70 | $86.70 | 555,832 |
| 2016-10-19 | $88.78 | $89.08 | $88.09 | $88.40 | $88.40 | 360,561 |
| 2016-10-18 | $87.30 | $88.93 | $87.30 | $88.60 | $88.60 | 393,836 |
| 2016-10-17 | $87.26 | $87.64 | $86.74 | $87.12 | $87.12 | 319,973 |
| 2016-10-14 | $87.71 | $87.93 | $87.04 | $87.07 | $87.07 | 545,164 |
| 2016-10-13 | $87.82 | $88.18 | $87.41 | $87.53 | $87.53 | 665,687 |
| 2016-10-12 | $87.97 | $88.68 | $87.70 | $88.27 | $88.27 | 693,584 |
| 2016-10-11 | $87.53 | $88.65 | $87.19 | $87.94 | $87.94 | 768,134 |
| 2016-10-10 | $86.95 | $87.81 | $86.81 | $87.41 | $87.41 | 301,580 |
| 2016-10-07 | $87.50 | $87.56 | $86.44 | $86.90 | $86.90 | 404,492 |
| 2016-10-06 | $88.34 | $88.44 | $87.23 | $87.38 | $87.38 | 612,162 |
| 2016-10-05 | $87.21 | $88.53 | $87.11 | $88.28 | $88.28 | 1,804,504 |
| 2016-10-04 | $87.57 | $88.38 | $87.18 | $87.69 | $87.69 | 936,652 |
| 2016-10-03 | $87.10 | $87.65 | $86.46 | $87.51 | $87.51 | 801,757 |
| 2016-09-30 | $86.73 | $87.50 | $86.60 | $87.19 | $87.19 | 758,137 |
| 2016-09-29 | $86.38 | $87.50 | $86.37 | $86.50 | $86.50 | 586,496 |
| 2016-09-28 | $85.48 | $86.65 | $85.06 | $86.63 | $86.63 | 802,492 |
| 2016-09-27 | $86.34 | $86.34 | $85.39 | $85.52 | $85.52 | 604,440 |
| 2016-09-26 | $85.65 | $86.27 | $85.42 | $86.10 | $86.10 | 522,695 |
| 2016-09-23 | $87.38 | $87.90 | $86.33 | $86.47 | $86.47 | 681,324 |
| 2016-09-22 | $87.25 | $88.31 | $86.99 | $87.81 | $87.81 | 1,003,972 |
| 2016-09-21 | $85.37 | $87.05 | $85.15 | $86.71 | $86.71 | 832,831 |
| 2016-09-20 | $86.69 | $86.82 | $85.05 | $85.65 | $85.65 | 913,324 |
| 2016-09-19 | $86.03 | $86.82 | $85.64 | $86.38 | $86.38 | 968,590 |
| 2016-09-16 | $87.54 | $87.94 | $85.87 | $86.01 | $86.01 | 1,249,040 |
| 2016-09-15 | $86.78 | $87.81 | $86.47 | $87.81 | $87.81 | 888,556 |
| 2016-09-14 | $87.13 | $87.63 | $85.36 | $86.95 | $86.95 | 2,023,705 |
| 2016-09-13 | $88.88 | $89.60 | $87.27 | $87.95 | $87.95 | 902,633 |
| 2016-09-12 | $89.09 | $89.92 | $88.92 | $89.54 | $89.54 | 957,993 |
| 2016-09-09 | $91.78 | $92.37 | $88.85 | $88.85 | $88.85 | 1,091,729 |
| 2016-09-08 | $93.14 | $93.54 | $92.36 | $92.72 | $92.72 | 586,938 |
| 2016-09-07 | $94.43 | $94.43 | $92.73 | $93.42 | $93.42 | 769,427 |
| 2016-09-06 | $94.40 | $94.78 | $93.53 | $94.32 | $94.32 | 519,107 |
| 2016-09-02 | $94.29 | $95.13 | $93.23 | $94.46 | $94.46 | 947,127 |
| 2016-09-01 | $94.13 | $94.72 | $93.82 | $94.00 | $94.00 | 685,652 |
| 2016-08-31 | $94.74 | $95.23 | $94.10 | $94.73 | $94.73 | 681,876 |
| 2016-08-30 | $94.61 | $95.01 | $94.06 | $94.63 | $94.63 | 560,710 |
| 2016-08-29 | $93.95 | $94.92 | $93.79 | $94.74 | $94.74 | 516,154 |
| 2016-08-26 | $94.55 | $94.98 | $93.33 | $94.00 | $94.00 | 693,172 |
| 2016-08-25 | $96.12 | $96.23 | $94.32 | $94.53 | $94.53 | 788,518 |
| 2016-08-24 | $97.09 | $97.09 | $95.88 | $96.37 | $96.37 | 883,538 |
| 2016-08-23 | $96.92 | $97.61 | $96.80 | $96.96 | $96.96 | 707,954 |
| 2016-08-22 | $97.62 | $97.62 | $96.48 | $97.05 | $97.05 | 765,645 |
| 2016-08-19 | $95.71 | $97.74 | $95.38 | $97.55 | $97.55 | 784,770 |
| 2016-08-18 | $95.57 | $96.79 | $95.41 | $96.15 | $96.15 | 600,568 |
| 2016-08-17 | $96.75 | $96.90 | $95.24 | $95.77 | $95.77 | 678,850 |
| 2016-08-16 | $97.10 | $97.55 | $96.21 | $96.54 | $96.54 | 933,152 |
| 2016-08-15 | $98.00 | $98.46 | $97.70 | $97.81 | $97.81 | 632,872 |
| 2016-08-12 | $97.98 | $98.87 | $97.75 | $98.02 | $98.02 | 593,403 |
| 2016-08-11 | $99.00 | $99.08 | $97.72 | $97.75 | $97.75 | 1,093,184 |
| 2016-08-10 | $99.36 | $99.39 | $98.58 | $98.83 | $98.83 | 569,396 |
| 2016-08-09 | $98.78 | $99.47 | $98.66 | $99.31 | $99.31 | 549,404 |
| 2016-08-08 | $99.86 | $99.86 | $98.31 | $98.67 | $98.67 | 947,638 |
| 2016-08-05 | $96.79 | $100.51 | $96.79 | $100.08 | $100.08 | 1,404,829 |
| 2016-08-04 | $101.80 | $101.80 | $94.62 | $96.49 | $96.49 | 2,932,505 |
| 2016-08-03 | $101.48 | $101.72 | $100.02 | $101.56 | $101.56 | 1,134,262 |
| 2016-08-02 | $103.45 | $103.71 | $101.16 | $101.78 | $101.78 | 591,461 |
| 2016-08-01 | $103.15 | $104.18 | $102.75 | $103.71 | $103.71 | 753,214 |
| 2016-07-29 | $102.62 | $103.77 | $102.07 | $103.19 | $103.19 | 584,212 |
| 2016-07-28 | $101.09 | $102.50 | $100.58 | $102.31 | $102.31 | 360,303 |
| 2016-07-27 | $102.27 | $102.46 | $100.26 | $101.20 | $101.20 | 456,885 |
| 2016-07-26 | $102.51 | $103.28 | $101.69 | $102.24 | $102.24 | 592,448 |
| 2016-07-25 | $103.16 | $103.85 | $102.11 | $102.60 | $102.60 | 366,803 |
| 2016-07-22 | $102.50 | $103.50 | $101.53 | $103.08 | $103.08 | 480,760 |
| 2016-07-21 | $101.72 | $102.47 | $101.33 | $102.01 | $102.01 | 387,308 |
| 2016-07-20 | $102.27 | $102.35 | $101.02 | $101.84 | $101.84 | 386,421 |
| 2016-07-19 | $101.73 | $102.44 | $101.54 | $101.94 | $101.94 | 480,060 |
| 2016-07-18 | $101.87 | $102.52 | $100.98 | $101.71 | $101.71 | 640,594 |
| 2016-07-15 | $102.60 | $103.02 | $101.62 | $101.72 | $101.72 | 704,671 |
| 2016-07-14 | $103.22 | $103.68 | $102.31 | $102.42 | $102.42 | 478,933 |
| 2016-07-13 | $103.20 | $103.65 | $102.66 | $103.02 | $103.02 | 364,780 |
| 2016-07-12 | $104.31 | $104.45 | $102.39 | $102.75 | $102.75 | 848,373 |
| 2016-07-11 | $103.99 | $104.53 | $103.23 | $104.35 | $104.35 | 782,502 |
| 2016-07-08 | $103.00 | $104.36 | $102.72 | $104.17 | $104.17 | 880,533 |
| 2016-07-07 | $102.34 | $103.36 | $102.05 | $102.65 | $102.65 | 441,939 |
| 2016-07-06 | $102.12 | $102.88 | $101.42 | $101.85 | $101.85 | 2,062,040 |
| 2016-07-05 | $101.96 | $103.01 | $101.68 | $101.96 | $101.96 | 1,066,783 |
| 2016-07-01 | $103.05 | $103.52 | $101.62 | $101.95 | $101.95 | 822,748 |
| 2016-06-30 | $98.89 | $102.87 | $98.84 | $102.65 | $102.65 | 1,215,886 |
| 2016-06-29 | $99.32 | $100.18 | $98.11 | $98.92 | $98.92 | 814,628 |
| 2016-06-28 | $98.34 | $99.49 | $97.51 | $98.64 | $98.64 | 1,036,521 |
| 2016-06-27 | $96.63 | $98.69 | $96.53 | $98.28 | $98.28 | 1,022,079 |
| 2016-06-24 | $94.51 | $98.26 | $94.39 | $97.33 | $97.33 | 5,062,764 |
| 2016-06-23 | $97.41 | $99.18 | $97.09 | $98.66 | $98.66 | 663,537 |
| 2016-06-22 | $97.43 | $98.55 | $96.64 | $96.80 | $96.80 | 805,661 |
| 2016-06-21 | $97.17 | $98.16 | $96.59 | $97.07 | $97.07 | 512,605 |
| 2016-06-20 | $96.70 | $97.54 | $96.43 | $96.78 | $96.78 | 757,889 |
| 2016-06-17 | $97.20 | $97.32 | $95.58 | $96.27 | $96.27 | 1,306,827 |
| 2016-06-16 | $95.25 | $96.92 | $95.25 | $96.90 | $96.90 | 562,404 |
| 2016-06-15 | $96.10 | $96.40 | $95.43 | $95.60 | $95.60 | 351,584 |
| 2016-06-14 | $95.66 | $96.30 | $94.55 | $96.05 | $96.05 | 430,581 |
| 2016-06-13 | $98.95 | $98.95 | $95.25 | $95.46 | $95.46 | 509,664 |
| 2016-06-10 | $97.21 | $97.94 | $95.89 | $96.53 | $96.53 | 509,166 |
| 2016-06-09 | $96.99 | $98.12 | $96.77 | $97.86 | $97.86 | 663,295 |
| 2016-06-08 | $95.34 | $96.80 | $94.50 | $96.80 | $96.80 | 747,173 |
| 2016-06-07 | $95.40 | $96.10 | $95.36 | $95.61 | $95.61 | 309,736 |
| 2016-06-06 | $94.96 | $95.53 | $94.61 | $95.53 | $95.53 | 364,627 |
| 2016-06-03 | $96.20 | $96.35 | $94.92 | $95.08 | $95.08 | 278,371 |
| 2016-06-02 | $94.54 | $96.02 | $94.45 | $96.01 | $96.01 | 428,640 |
| 2016-06-01 | $94.86 | $95.27 | $93.78 | $94.52 | $94.52 | 396,601 |
| 2016-05-31 | $95.37 | $95.84 | $94.32 | $94.70 | $94.70 | 479,117 |
| 2016-05-27 | $94.43 | $95.81 | $94.36 | $94.89 | $94.89 | 644,329 |
| 2016-05-26 | $93.32 | $95.73 | $92.34 | $94.47 | $94.47 | 1,036,259 |
| 2016-05-25 | $91.88 | $93.75 | $91.15 | $92.84 | $92.84 | 967,010 |
| 2016-05-24 | $91.03 | $92.40 | $90.58 | $91.95 | $91.95 | 653,328 |
| 2016-05-23 | $90.60 | $91.44 | $90.18 | $90.86 | $90.86 | 470,404 |
| 2016-05-20 | $90.69 | $91.70 | $89.80 | $90.67 | $90.67 | 862,818 |
| 2016-05-19 | $89.52 | $90.80 | $89.25 | $90.61 | $90.61 | 667,065 |
| 2016-05-18 | $91.37 | $91.92 | $89.66 | $90.18 | $90.18 | 613,447 |
| 2016-05-17 | $94.00 | $94.18 | $90.00 | $91.17 | $91.17 | 887,739 |
| 2016-05-16 | $92.67 | $95.13 | $92.50 | $94.01 | $94.01 | 1,332,430 |
| 2016-05-13 | $93.35 | $93.62 | $90.93 | $91.87 | $91.87 | 471,417 |
| 2016-05-12 | $92.21 | $93.71 | $91.82 | $93.48 | $93.48 | 867,188 |
| 2016-05-11 | $92.63 | $93.10 | $91.68 | $91.73 | $91.73 | 345,736 |
| 2016-05-10 | $91.72 | $92.94 | $91.42 | $92.72 | $92.72 | 342,648 |
| 2016-05-09 | $92.39 | $92.47 | $91.34 | $91.72 | $91.72 | 502,097 |
| 2016-05-06 | $91.16 | $92.57 | $89.00 | $92.53 | $92.53 | 867,066 |
| 2016-05-05 | $85.37 | $92.01 | $85.37 | $90.39 | $90.39 | 1,358,108 |
| 2016-05-04 | $86.00 | $86.44 | $85.01 | $85.60 | $85.60 | 1,093,220 |
| 2016-05-03 | $89.21 | $89.63 | $86.40 | $86.67 | $86.67 | 715,648 |
| 2016-05-02 | $88.43 | $89.73 | $88.43 | $89.20 | $89.20 | 399,264 |
| 2016-04-29 | $87.09 | $88.55 | $87.03 | $88.40 | $88.40 | 522,680 |
| 2016-04-28 | $87.94 | $88.33 | $86.60 | $87.32 | $87.32 | 295,287 |
| 2016-04-27 | $88.32 | $89.03 | $87.26 | $88.14 | $88.14 | 268,706 |
| 2016-04-26 | $87.91 | $88.57 | $87.20 | $88.15 | $88.15 | 336,480 |
| 2016-04-25 | $86.87 | $87.95 | $85.98 | $87.77 | $87.77 | 226,959 |
| 2016-04-22 | $86.88 | $87.48 | $85.32 | $86.77 | $86.77 | 455,959 |
| 2016-04-21 | $88.36 | $88.58 | $86.25 | $86.80 | $86.80 | 346,172 |
| 2016-04-20 | $88.34 | $88.83 | $87.75 | $88.46 | $88.46 | 252,993 |
| 2016-04-19 | $89.14 | $89.34 | $88.52 | $88.80 | $88.80 | 222,915 |
| 2016-04-18 | $88.54 | $89.40 | $88.30 | $88.94 | $88.94 | 658,605 |
| 2016-04-15 | $87.80 | $89.13 | $87.58 | $89.11 | $89.11 | 330,256 |
| 2016-04-14 | $88.29 | $88.84 | $87.73 | $87.80 | $87.80 | 363,161 |
| 2016-04-13 | $88.41 | $88.63 | $87.55 | $88.35 | $88.35 | 427,507 |
| 2016-04-12 | $87.32 | $88.31 | $86.39 | $88.11 | $88.11 | 209,000 |
| 2016-04-11 | $88.67 | $89.20 | $87.26 | $87.38 | $87.38 | 411,875 |
| 2016-04-08 | $88.04 | $88.70 | $86.81 | $88.49 | $88.49 | 446,559 |
| 2016-04-07 | $87.38 | $88.56 | $86.71 | $87.67 | $87.67 | 706,745 |
| 2016-04-06 | $86.25 | $87.78 | $85.02 | $87.77 | $87.77 | 513,097 |
| 2016-04-05 | $87.87 | $88.41 | $86.03 | $86.15 | $86.15 | 410,945 |
| 2016-04-04 | $88.94 | $88.98 | $86.95 | $88.19 | $88.19 | 881,952 |
| 2016-04-01 | $86.00 | $89.29 | $86.00 | $88.92 | $88.92 | 942,360 |
| 2016-03-31 | $86.47 | $87.03 | $85.89 | $86.75 | $86.75 | 595,257 |
| 2016-03-30 | $86.46 | $86.91 | $85.54 | $86.57 | $86.57 | 433,684 |
| 2016-03-29 | $84.35 | $86.37 | $84.35 | $86.13 | $86.13 | 458,449 |
| 2016-03-28 | $84.33 | $84.69 | $83.23 | $84.51 | $84.51 | 301,632 |
| 2016-03-24 | $83.71 | $84.12 | $83.04 | $84.03 | $84.03 | 290,282 |
| 2016-03-23 | $85.00 | $85.29 | $83.31 | $84.15 | $84.15 | 406,912 |
| 2016-03-22 | $85.80 | $86.91 | $85.00 | $85.13 | $85.13 | 462,805 |
| 2016-03-21 | $85.36 | $86.07 | $85.27 | $85.99 | $85.99 | 492,106 |
| 2016-03-18 | $85.59 | $86.48 | $85.19 | $85.77 | $85.77 | 1,039,089 |
| 2016-03-17 | $85.04 | $85.63 | $84.85 | $85.21 | $85.21 | 437,111 |
| 2016-03-16 | $84.06 | $85.39 | $83.90 | $85.25 | $85.25 | 314,794 |
| 2016-03-15 | $84.26 | $85.25 | $84.02 | $84.25 | $84.25 | 552,837 |
| 2016-03-14 | $83.35 | $85.31 | $82.80 | $84.49 | $84.49 | 577,842 |
| 2016-03-11 | $83.50 | $84.16 | $83.20 | $83.79 | $83.79 | 533,349 |
| 2016-03-10 | $84.33 | $84.60 | $81.99 | $83.17 | $83.17 | 661,558 |
| 2016-03-09 | $85.57 | $86.00 | $84.00 | $84.12 | $84.12 | 659,497 |
| 2016-03-08 | $85.11 | $85.78 | $84.47 | $85.35 | $85.35 | 427,468 |
| 2016-03-07 | $84.87 | $85.93 | $84.38 | $85.45 | $85.45 | 535,099 |
| 2016-03-04 | $86.57 | $86.58 | $84.62 | $85.21 | $85.21 | 780,000 |
| 2016-03-03 | $84.88 | $86.71 | $84.65 | $86.62 | $86.62 | 603,098 |
| 2016-03-02 | $84.69 | $85.55 | $83.93 | $85.01 | $85.01 | 708,790 |
| 2016-03-01 | $85.17 | $85.42 | $84.20 | $84.79 | $84.79 | 599,641 |
| 2016-02-29 | $85.50 | $86.34 | $84.30 | $84.42 | $84.42 | 2,097,299 |
| 2016-02-26 | $86.36 | $86.48 | $85.28 | $85.50 | $85.50 | 607,552 |
| 2016-02-25 | $84.84 | $86.03 | $84.49 | $85.95 | $85.95 | 658,622 |
| 2016-02-24 | $83.54 | $84.91 | $82.78 | $84.72 | $84.72 | 750,892 |
| 2016-02-23 | $83.33 | $84.72 | $83.33 | $84.50 | $84.50 | 674,142 |
| 2016-02-22 | $84.26 | $84.26 | $83.03 | $83.33 | $83.33 | 866,783 |
| 2016-02-19 | $82.48 | $84.10 | $81.32 | $83.47 | $83.47 | 701,142 |
| 2016-02-18 | $82.72 | $83.63 | $80.97 | $83.03 | $83.03 | 638,109 |
| 2016-02-17 | $82.30 | $83.04 | $81.46 | $82.85 | $82.85 | 699,400 |
| 2016-02-16 | $81.92 | $82.32 | $80.10 | $81.89 | $81.89 | 548,350 |
| 2016-02-12 | $79.66 | $81.26 | $79.06 | $81.20 | $81.20 | 1,110,960 |
| 2016-02-11 | $74.60 | $79.95 | $74.00 | $79.59 | $79.59 | 1,980,865 |
| 2016-02-10 | $78.18 | $81.20 | $78.05 | $79.30 | $79.30 | 995,949 |
| 2016-02-09 | $76.65 | $78.27 | $76.50 | $77.58 | $77.58 | 851,978 |
| 2016-02-08 | $75.79 | $76.59 | $74.69 | $76.37 | $76.37 | 946,127 |
| 2016-02-05 | $75.66 | $76.30 | $74.86 | $76.19 | $76.19 | 740,224 |
| 2016-02-04 | $76.85 | $77.70 | $74.95 | $75.58 | $75.58 | 711,343 |
| 2016-02-03 | $78.54 | $79.09 | $76.21 | $77.21 | $77.21 | 864,885 |
| 2016-02-02 | $78.07 | $78.88 | $77.42 | $78.07 | $78.07 | 820,780 |
| 2016-02-01 | $77.27 | $80.55 | $76.49 | $79.94 | $79.94 | 1,142,487 |
| 2016-01-29 | $76.43 | $79.36 | $76.04 | $79.36 | $79.36 | 1,676,582 |
| 2016-01-28 | $75.94 | $76.68 | $75.38 | $76.22 | $76.22 | 652,722 |
| 2016-01-27 | $74.91 | $76.19 | $74.53 | $75.47 | $75.47 | 895,580 |
| 2016-01-26 | $74.11 | $75.20 | $73.65 | $75.07 | $75.07 | 1,070,304 |
| 2016-01-25 | $75.00 | $75.51 | $73.40 | $73.92 | $73.92 | 1,115,746 |
| 2016-01-22 | $74.99 | $77.25 | $74.35 | $75.02 | $75.02 | 2,209,126 |
| 2016-01-21 | $69.50 | $74.46 | $69.25 | $74.35 | $74.35 | 10,181,099 |
| 2016-01-20 | $67.25 | $70.13 | $66.36 | $67.32 | $67.32 | 4,583,384 |
| 2016-01-19 | $71.73 | $72.50 | $70.66 | $71.61 | $71.61 | 639,121 |
| 2016-01-15 | $67.80 | $72.23 | $66.30 | $71.20 | $71.20 | 1,952,584 |
| 2016-01-14 | $67.20 | $69.07 | $66.90 | $68.50 | $68.50 | 572,883 |
| 2016-01-13 | $69.67 | $71.02 | $67.50 | $67.69 | $67.69 | 748,570 |
| 2016-01-12 | $69.52 | $70.25 | $68.63 | $69.58 | $69.58 | 920,992 |
| 2016-01-11 | $69.37 | $69.99 | $68.09 | $68.95 | $68.95 | 1,115,773 |
| 2016-01-08 | $72.28 | $73.00 | $69.07 | $69.37 | $69.37 | 1,550,984 |
| 2016-01-07 | $73.18 | $73.42 | $72.16 | $72.24 | $72.24 | 508,347 |
| 2016-01-06 | $74.00 | $74.61 | $73.72 | $74.15 | $74.15 | 506,785 |
| 2016-01-05 | $76.30 | $76.59 | $74.39 | $74.80 | $74.80 | 778,389 |
| 2016-01-04 | $77.51 | $78.24 | $75.82 | $76.11 | $76.11 | 406,527 |
| 2015-12-31 | $79.14 | $79.63 | $78.04 | $78.46 | $78.46 | 355,037 |
| 2015-12-30 | $80.39 | $80.39 | $79.26 | $79.27 | $79.27 | 283,984 |
| 2015-12-29 | $80.43 | $80.73 | $79.96 | $80.61 | $80.61 | 220,716 |
| 2015-12-28 | $79.54 | $80.14 | $79.05 | $80.06 | $80.06 | 235,544 |
| 2015-12-24 | $80.37 | $80.85 | $79.34 | $79.68 | $79.68 | 103,474 |
| 2015-12-23 | $79.86 | $81.02 | $79.16 | $80.28 | $80.28 | 385,432 |
| 2015-12-22 | $78.49 | $80.17 | $78.01 | $79.50 | $79.50 | 291,739 |
| 2015-12-21 | $80.13 | $80.20 | $78.29 | $78.80 | $78.80 | 378,832 |
| 2015-12-18 | $80.14 | $80.56 | $79.45 | $79.71 | $79.71 | 674,384 |
| 2015-12-17 | $80.93 | $81.35 | $79.90 | $80.59 | $80.59 | 226,824 |
| 2015-12-16 | $80.35 | $81.36 | $79.13 | $80.91 | $80.91 | 365,565 |
| 2015-12-15 | $80.26 | $80.49 | $78.80 | $79.04 | $79.04 | 510,685 |
| 2015-12-14 | $82.32 | $82.72 | $79.81 | $80.07 | $80.07 | 508,270 |
| 2015-12-11 | $82.30 | $83.11 | $81.49 | $82.16 | $82.16 | 415,463 |
| 2015-12-10 | $85.36 | $85.48 | $83.22 | $83.44 | $83.44 | 347,360 |
| 2015-12-09 | $86.60 | $87.05 | $85.01 | $85.14 | $85.14 | 236,479 |
| 2015-12-08 | $85.48 | $87.17 | $85.04 | $87.05 | $87.05 | 249,118 |
| 2015-12-07 | $85.76 | $86.98 | $84.98 | $86.11 | $86.11 | 302,729 |
| 2015-12-04 | $84.95 | $86.17 | $84.80 | $85.73 | $85.73 | 297,743 |
| 2015-12-03 | $85.81 | $87.09 | $84.45 | $84.75 | $84.75 | 424,445 |
| 2015-12-02 | $86.30 | $87.27 | $85.49 | $85.67 | $85.67 | 133,677 |
| 2015-12-01 | $86.68 | $87.09 | $86.12 | $86.36 | $86.36 | 240,337 |
| 2015-11-30 | $86.56 | $86.93 | $86.06 | $86.46 | $86.46 | 323,533 |
| 2015-11-27 | $86.51 | $86.80 | $86.10 | $86.60 | $86.60 | 79,559 |
| 2015-11-25 | $85.34 | $86.50 | $85.15 | $86.28 | $86.28 | 328,522 |
| 2015-11-24 | $83.79 | $85.70 | $83.22 | $85.17 | $85.17 | 357,535 |
| 2015-11-23 | $83.57 | $85.21 | $83.30 | $83.92 | $83.92 | 344,416 |
| 2015-11-20 | $85.11 | $85.30 | $83.12 | $83.31 | $83.31 | 537,657 |
| 2015-11-19 | $85.01 | $85.06 | $84.00 | $84.59 | $84.59 | 348,045 |
| 2015-11-18 | $84.26 | $85.00 | $83.92 | $84.75 | $84.75 | 339,404 |
| 2015-11-17 | $85.03 | $85.68 | $83.82 | $84.17 | $84.17 | 503,437 |
| 2015-11-16 | $84.14 | $85.11 | $84.01 | $85.02 | $85.02 | 338,277 |
| 2015-11-13 | $83.96 | $84.60 | $83.53 | $84.41 | $84.41 | 322,192 |
| 2015-11-12 | $84.72 | $85.43 | $84.36 | $84.50 | $84.50 | 422,325 |
| 2015-11-11 | $85.47 | $85.58 | $84.31 | $85.31 | $85.31 | 253,884 |
| 2015-11-10 | $84.45 | $85.64 | $83.89 | $85.15 | $85.15 | 350,429 |
| 2015-11-09 | $85.49 | $86.29 | $84.01 | $84.70 | $84.70 | 331,828 |
| 2015-11-06 | $85.42 | $86.47 | $84.01 | $85.73 | $85.73 | 608,949 |
| 2015-11-05 | $85.05 | $87.77 | $83.11 | $86.81 | $86.81 | 649,332 |
| 2015-11-04 | $83.65 | $84.99 | $83.36 | $84.67 | $84.67 | 635,444 |
| 2015-11-03 | $81.30 | $84.82 | $80.89 | $83.70 | $83.70 | 1,105,783 |
| 2015-11-02 | $85.38 | $85.64 | $77.83 | $80.84 | $80.84 | 2,881,488 |
| 2015-10-30 | $86.91 | $87.52 | $85.46 | $85.64 | $85.64 | 356,785 |
| 2015-10-29 | $87.49 | $88.02 | $86.67 | $87.13 | $87.13 | 295,153 |
| 2015-10-28 | $86.63 | $87.80 | $85.71 | $87.73 | $87.73 | 417,919 |
| 2015-10-27 | $87.92 | $88.92 | $85.76 | $86.86 | $86.86 | 432,166 |
| 2015-10-26 | $88.00 | $88.13 | $86.97 | $87.76 | $87.76 | 482,410 |
| 2015-10-23 | $85.69 | $90.31 | $85.69 | $88.11 | $88.11 | 1,379,626 |
| 2015-10-22 | $82.91 | $84.42 | $82.17 | $84.22 | $84.22 | 278,701 |
| 2015-10-21 | $83.69 | $84.04 | $82.46 | $82.65 | $82.65 | 249,198 |
| 2015-10-20 | $83.45 | $83.93 | $82.64 | $83.45 | $83.45 | 200,815 |
| 2015-10-19 | $82.88 | $83.87 | $82.55 | $83.66 | $83.66 | 243,210 |
| 2015-10-16 | $83.10 | $83.74 | $82.16 | $83.25 | $83.25 | 274,671 |
| 2015-10-15 | $82.91 | $83.48 | $81.78 | $82.78 | $82.78 | 243,068 |
| 2015-10-14 | $83.11 | $83.58 | $82.21 | $82.42 | $82.42 | 279,414 |
| 2015-10-13 | $83.44 | $84.31 | $83.01 | $83.07 | $83.07 | 178,048 |
| 2015-10-12 | $83.98 | $84.51 | $83.19 | $83.83 | $83.83 | 290,823 |
| 2015-10-09 | $82.88 | $84.46 | $82.74 | $84.08 | $84.08 | 456,126 |
| 2015-10-08 | $82.04 | $83.11 | $81.40 | $82.81 | $82.81 | 259,856 |
| 2015-10-07 | $80.90 | $82.10 | $80.29 | $81.96 | $81.96 | 455,023 |
| 2015-10-06 | $81.76 | $82.05 | $80.17 | $80.53 | $80.53 | 473,698 |
| 2015-10-05 | $81.10 | $83.49 | $80.67 | $82.14 | $82.14 | 360,235 |
| 2015-10-02 | $77.95 | $81.21 | $77.23 | $80.86 | $80.86 | 784,602 |
| 2015-10-01 | $77.60 | $78.42 | $76.25 | $76.54 | $76.54 | 476,338 |
| 2015-09-30 | $78.39 | $79.42 | $77.26 | $77.79 | $77.79 | 502,732 |
| 2015-09-29 | $80.46 | $82.14 | $76.50 | $77.99 | $77.99 | 972,537 |
| 2015-09-28 | $82.30 | $82.60 | $80.18 | $80.28 | $80.28 | 384,454 |
| 2015-09-25 | $81.90 | $84.10 | $81.48 | $82.41 | $82.41 | 502,975 |
| 2015-09-24 | $81.39 | $81.93 | $80.52 | $81.41 | $81.41 | 249,707 |
| 2015-09-23 | $81.76 | $82.39 | $81.21 | $81.92 | $81.92 | 246,570 |
| 2015-09-22 | $81.19 | $81.77 | $80.81 | $81.64 | $81.64 | 419,145 |
| 2015-09-21 | $81.11 | $81.79 | $80.56 | $81.73 | $81.73 | 560,824 |
| 2015-09-18 | $80.75 | $81.78 | $80.28 | $80.50 | $80.50 | 923,216 |
| 2015-09-17 | $81.43 | $82.43 | $81.15 | $81.54 | $81.54 | 257,580 |
| 2015-09-16 | $81.04 | $81.74 | $80.91 | $81.38 | $81.38 | 269,852 |
| 2015-09-15 | $81.22 | $81.87 | $80.83 | $81.24 | $81.24 | 177,019 |
| 2015-09-14 | $81.80 | $81.93 | $80.88 | $81.21 | $81.21 | 149,741 |
| 2015-09-11 | $80.81 | $81.78 | $80.73 | $81.75 | $81.75 | 230,775 |
| 2015-09-10 | $81.06 | $81.86 | $80.49 | $81.23 | $81.23 | 383,632 |
| 2015-09-09 | $83.10 | $83.29 | $80.76 | $81.02 | $81.02 | 497,483 |
| 2015-09-08 | $83.65 | $83.75 | $81.46 | $82.58 | $82.58 | 459,066 |
| 2015-09-04 | $81.06 | $83.12 | $80.50 | $82.65 | $82.65 | 480,818 |
| 2015-09-03 | $79.96 | $82.27 | $79.62 | $81.98 | $81.98 | 594,754 |
| 2015-09-02 | $78.25 | $80.12 | $77.52 | $80.10 | $80.10 | 577,981 |
| 2015-09-01 | $78.29 | $79.33 | $77.16 | $77.81 | $77.81 | 400,529 |
| 2015-08-31 | $79.62 | $80.01 | $78.74 | $79.37 | $79.37 | 365,037 |
Treehouse Foods Inc (THS) News Headlines
.jpg)
Store-Brand Supplier Feels the Pain as Shoppers Pull Back Even on Lower-Cost Groceries
First, shoppers squeezed by inflation began ditching name-brand snacks and drinks in favor of lower-price store brands. But now, with costs for coffe…
wsj.com March 4, 2025Recent Treehouse Foods Inc (THS) News
Similar Companies to Treehouse Foods Inc (THS) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |