Terreno Realty Corp (TRNO) Exchange: NYSE
Data as of April 26, 2024
$55.52 ($-2.93) -5.01%
Terreno Realty Corp - Daily Information
Click for more stock information on Terreno Realty Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $58.10 |
| Previous Close | $55.52 |
| High | $58.14 |
| Low | $55.32 |
| Adjusted Open | $58.10 |
| Previous Adjusted Close | $55.52 |
| Adjusted High | $58.14 |
| Adjusted Low | $55.32 |
About Terreno Realty Corp (TRNO)
Terreno Realty Corporation (Terreno) focuses on acquiring on acquiring, owning and operating industrial real estate located in six coastal United States markets: Los Angeles Area; Northern New Jersey/New York City; San Francisco Bay Area; Seattle Area; Miami Area; and Washington, D.C./Baltimore. Terreno invests in several types of industrial real estate, including warehouse/distribution, flex (including light industrial and research and development (R&D)) and trans-shipment. In October 2013, Terreno Realty Corporation acquired an industrial property located in East Hanover, New Jersey. On October 17, 2013, the Company announced that it has acquired two industrial properties located in Carlstadt, New Jersey. On November 6, 2013, the Company announced that it has acquired an industrial property located in Piscataway, New Jersey. In November 2013, Terreno Realty Corporation acquired an industrial property located in Jessup, Maryland.
Invest in Terreno Realty Corp (TRNO)
Historical Stock Data for Terreno Realty Corp (TRNO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $58.10 | $58.14 | $55.32 | $55.52 | $55.52 | 1,544,891 |
| 2024-04-16 | $59.04 | $59.30 | $58.06 | $58.45 | $58.45 | 800,018 |
| 2024-04-15 | $61.19 | $61.19 | $59.18 | $59.51 | $59.51 | 518,762 |
| 2024-04-12 | $61.02 | $61.63 | $60.61 | $60.78 | $60.78 | 497,158 |
| 2024-04-11 | $61.63 | $62.00 | $60.72 | $61.49 | $61.49 | 939,981 |
| 2024-04-10 | $64.00 | $64.28 | $61.00 | $61.57 | $61.57 | 1,493,120 |
| 2024-04-09 | $64.61 | $65.54 | $64.01 | $65.40 | $65.40 | 581,435 |
| 2024-04-08 | $63.60 | $64.57 | $63.53 | $64.52 | $64.52 | 594,672 |
| 2024-04-05 | $62.75 | $63.48 | $62.51 | $63.35 | $63.35 | 492,931 |
| 2024-04-04 | $63.16 | $63.90 | $62.76 | $62.93 | $62.93 | 551,223 |
| 2024-04-03 | $62.41 | $63.08 | $62.32 | $62.51 | $62.51 | 557,119 |
| 2024-04-02 | $63.64 | $63.64 | $62.13 | $62.81 | $62.81 | 743,508 |
| 2024-04-01 | $66.45 | $66.63 | $63.70 | $64.09 | $64.09 | 1,554,600 |
| 2024-03-28 | $65.72 | $66.47 | $65.38 | $66.40 | $66.40 | 1,504,386 |
| 2024-03-27 | $64.71 | $65.35 | $64.06 | $65.33 | $65.33 | 1,613,376 |
| 2024-03-26 | $63.27 | $65.07 | $63.20 | $63.87 | $63.43 | 4,437,673 |
| 2024-03-25 | $64.68 | $64.72 | $63.90 | $63.98 | $63.54 | 345,036 |
| 2024-03-22 | $64.61 | $64.77 | $64.12 | $64.37 | $63.93 | 924,826 |
| 2024-03-21 | $63.96 | $64.81 | $63.61 | $64.43 | $63.99 | 537,898 |
| 2024-03-20 | $62.20 | $63.74 | $61.86 | $63.66 | $63.22 | 563,400 |
| 2024-03-19 | $62.66 | $63.17 | $62.10 | $62.57 | $62.14 | 442,022 |
| 2024-03-18 | $62.79 | $63.57 | $62.58 | $62.63 | $62.20 | 430,335 |
| 2024-03-15 | $62.78 | $63.84 | $62.77 | $62.79 | $62.36 | 1,242,754 |
| 2024-03-14 | $64.29 | $64.43 | $62.92 | $63.50 | $63.07 | 551,460 |
| 2024-03-13 | $64.48 | $65.22 | $64.17 | $64.43 | $63.99 | 621,425 |
| 2024-03-12 | $63.98 | $64.85 | $63.85 | $64.52 | $64.08 | 416,206 |
| 2024-03-11 | $64.20 | $64.77 | $63.85 | $64.35 | $63.91 | 438,849 |
| 2024-03-08 | $64.82 | $64.82 | $63.97 | $64.24 | $64.24 | 616,317 |
| 2024-03-07 | $64.20 | $64.45 | $63.23 | $63.85 | $63.85 | 700,221 |
| 2024-03-06 | $63.98 | $64.15 | $63.67 | $63.87 | $63.87 | 455,891 |
| 2024-03-05 | $65.02 | $65.45 | $63.65 | $63.72 | $63.72 | 480,318 |
| 2024-03-04 | $65.52 | $65.58 | $64.26 | $65.32 | $65.32 | 583,840 |
| 2024-03-01 | $64.06 | $65.64 | $63.55 | $65.50 | $65.50 | 1,254,466 |
| 2024-02-29 | $63.88 | $64.63 | $63.73 | $64.30 | $64.30 | 1,407,091 |
| 2024-02-28 | $62.17 | $63.80 | $62.17 | $63.51 | $63.51 | 1,040,590 |
| 2024-02-27 | $62.76 | $63.04 | $62.44 | $62.46 | $62.46 | 482,411 |
| 2024-02-26 | $62.59 | $62.94 | $62.34 | $62.64 | $62.64 | 513,648 |
| 2024-02-23 | $63.08 | $63.18 | $62.71 | $62.93 | $62.93 | 531,256 |
| 2024-02-22 | $63.05 | $63.22 | $62.62 | $63.06 | $63.06 | 550,077 |
| 2024-02-21 | $62.60 | $63.20 | $62.48 | $63.07 | $63.07 | 575,114 |
| 2024-02-20 | $62.12 | $63.07 | $62.05 | $62.62 | $62.62 | 366,761 |
| 2024-02-16 | $62.44 | $63.18 | $62.07 | $62.70 | $62.70 | 490,729 |
| 2024-02-15 | $62.34 | $63.44 | $62.34 | $62.99 | $62.99 | 775,469 |
| 2024-02-14 | $62.26 | $62.56 | $61.50 | $61.99 | $61.99 | 657,922 |
| 2024-02-13 | $61.57 | $62.35 | $61.00 | $62.09 | $62.09 | 661,748 |
| 2024-02-12 | $63.58 | $63.98 | $63.07 | $63.21 | $63.21 | 998,970 |
| 2024-02-09 | $63.54 | $63.94 | $62.79 | $63.29 | $63.29 | 669,025 |
| 2024-02-08 | $60.88 | $63.80 | $59.76 | $63.47 | $63.47 | 1,177,437 |
| 2024-02-07 | $60.40 | $60.86 | $60.10 | $60.16 | $60.16 | 609,072 |
| 2024-02-06 | $60.01 | $60.98 | $59.99 | $60.93 | $60.93 | 471,429 |
| 2024-02-05 | $60.19 | $60.65 | $59.57 | $60.03 | $60.03 | 394,211 |
| 2024-02-02 | $60.57 | $61.42 | $60.09 | $61.08 | $61.08 | 379,020 |
| 2024-02-01 | $59.69 | $61.43 | $59.02 | $61.41 | $61.41 | 497,913 |
| 2024-01-31 | $60.48 | $61.25 | $59.52 | $59.73 | $59.73 | 629,890 |
| 2024-01-30 | $60.18 | $60.71 | $59.62 | $60.24 | $60.24 | 578,503 |
| 2024-01-29 | $60.49 | $60.60 | $60.10 | $60.45 | $60.45 | 355,779 |
| 2024-01-26 | $60.80 | $60.90 | $60.17 | $60.36 | $60.36 | 459,153 |
| 2024-01-25 | $60.44 | $60.74 | $60.03 | $60.24 | $60.24 | 399,486 |
| 2024-01-24 | $62.11 | $62.15 | $59.76 | $59.80 | $59.80 | 734,675 |
| 2024-01-23 | $62.80 | $62.94 | $61.42 | $61.44 | $61.44 | 513,072 |
| 2024-01-22 | $62.66 | $63.00 | $62.33 | $62.45 | $62.45 | 520,766 |
| 2024-01-19 | $61.66 | $62.64 | $61.38 | $62.15 | $62.15 | 514,628 |
| 2024-01-18 | $62.02 | $62.17 | $60.84 | $61.35 | $61.35 | 372,642 |
| 2024-01-17 | $61.20 | $62.07 | $60.94 | $61.97 | $61.97 | 1,243,386 |
| 2024-01-16 | $62.28 | $62.84 | $61.83 | $62.16 | $62.16 | 444,642 |
| 2024-01-12 | $63.55 | $63.55 | $62.42 | $62.87 | $62.87 | 217,116 |
| 2024-01-11 | $62.91 | $63.02 | $62.37 | $62.67 | $62.67 | 385,519 |
| 2024-01-10 | $62.78 | $63.42 | $62.39 | $63.16 | $63.16 | 472,660 |
| 2024-01-09 | $62.16 | $63.24 | $62.02 | $62.62 | $62.62 | 429,961 |
| 2024-01-08 | $62.04 | $62.96 | $62.04 | $62.86 | $62.86 | 311,054 |
| 2024-01-05 | $61.44 | $62.45 | $61.01 | $61.81 | $61.81 | 315,392 |
| 2024-01-04 | $61.62 | $62.31 | $61.07 | $62.03 | $62.03 | 519,538 |
| 2024-01-03 | $62.89 | $62.89 | $61.69 | $61.70 | $61.70 | 557,629 |
| 2024-01-02 | $62.40 | $63.04 | $62.23 | $62.97 | $62.97 | 471,226 |
| 2023-12-29 | $63.24 | $63.57 | $62.62 | $62.67 | $62.67 | 383,087 |
| 2023-12-28 | $63.30 | $63.76 | $63.30 | $63.64 | $63.64 | 301,263 |
| 2023-12-27 | $63.55 | $63.75 | $63.20 | $63.52 | $63.52 | 226,565 |
| 2023-12-26 | $63.29 | $63.69 | $63.17 | $63.44 | $63.44 | 300,879 |
| 2023-12-22 | $63.15 | $63.99 | $63.02 | $63.25 | $63.25 | 340,447 |
| 2023-12-21 | $63.75 | $63.76 | $62.31 | $62.93 | $62.93 | 588,558 |
| 2023-12-20 | $63.11 | $63.93 | $63.02 | $63.19 | $63.19 | 1,425,896 |
| 2023-12-19 | $63.05 | $63.56 | $62.93 | $63.08 | $63.08 | 667,168 |
| 2023-12-18 | $62.54 | $62.96 | $61.88 | $62.69 | $62.69 | 850,760 |
| 2023-12-15 | $61.52 | $62.48 | $61.08 | $62.42 | $62.42 | 1,347,083 |
| 2023-12-14 | $61.46 | $62.22 | $61.38 | $61.75 | $61.75 | 2,201,166 |
| 2023-12-13 | $59.53 | $61.26 | $59.52 | $61.00 | $60.56 | 1,531,040 |
| 2023-12-12 | $59.51 | $59.83 | $59.11 | $59.60 | $59.17 | 452,342 |
| 2023-12-11 | $58.88 | $59.54 | $58.88 | $59.31 | $59.31 | 525,167 |
| 2023-12-08 | $58.57 | $59.07 | $58.47 | $58.91 | $58.91 | 523,468 |
| 2023-12-07 | $58.50 | $59.05 | $58.05 | $58.93 | $58.93 | 800,902 |
| 2023-12-06 | $58.00 | $58.65 | $57.73 | $58.34 | $58.34 | 472,783 |
| 2023-12-05 | $58.50 | $58.83 | $57.44 | $57.55 | $57.55 | 1,003,311 |
| 2023-12-04 | $58.71 | $59.51 | $58.55 | $59.43 | $59.43 | 893,389 |
| 2023-12-01 | $57.14 | $59.04 | $56.89 | $58.98 | $58.98 | 894,010 |
| 2023-11-30 | $56.52 | $57.20 | $55.83 | $57.11 | $57.11 | 762,595 |
| 2023-11-29 | $56.76 | $57.14 | $56.57 | $56.67 | $56.67 | 707,606 |
| 2023-11-28 | $56.10 | $56.57 | $55.60 | $56.10 | $56.10 | 917,990 |
| 2023-11-27 | $55.97 | $56.46 | $55.58 | $56.32 | $56.32 | 522,589 |
| 2023-11-24 | $55.69 | $56.16 | $55.58 | $56.05 | $56.05 | 112,668 |
| 2023-11-22 | $56.14 | $56.16 | $55.62 | $55.80 | $55.80 | 260,301 |
| 2023-11-21 | $55.64 | $55.81 | $55.10 | $55.41 | $55.41 | 304,570 |
| 2023-11-20 | $55.24 | $55.85 | $54.94 | $55.75 | $55.75 | 342,008 |
| 2023-11-17 | $56.53 | $56.53 | $55.36 | $55.42 | $55.42 | 629,756 |
| 2023-11-16 | $56.76 | $56.79 | $55.99 | $56.08 | $56.08 | 378,470 |
| 2023-11-15 | $55.63 | $56.71 | $55.63 | $56.41 | $56.41 | 626,982 |
| 2023-11-14 | $55.32 | $56.62 | $55.15 | $55.90 | $55.90 | 588,129 |
| 2023-11-13 | $53.61 | $53.96 | $53.23 | $53.24 | $53.24 | 380,264 |
| 2023-11-10 | $54.47 | $54.47 | $53.64 | $54.20 | $54.20 | 426,397 |
| 2023-11-09 | $55.33 | $55.33 | $53.94 | $54.03 | $54.03 | 345,848 |
| 2023-11-08 | $54.62 | $55.29 | $54.62 | $55.03 | $55.03 | 378,305 |
| 2023-11-07 | $54.62 | $54.64 | $54.04 | $54.46 | $54.46 | 283,633 |
| 2023-11-06 | $55.82 | $55.92 | $54.32 | $54.47 | $54.47 | 544,531 |
| 2023-11-03 | $56.22 | $56.98 | $55.80 | $55.96 | $55.96 | 517,637 |
| 2023-11-02 | $55.35 | $56.04 | $54.20 | $54.97 | $54.97 | 1,073,088 |
| 2023-11-01 | $53.26 | $54.37 | $53.17 | $54.28 | $54.28 | 835,621 |
| 2023-10-31 | $52.69 | $53.29 | $52.42 | $53.28 | $53.28 | 615,111 |
| 2023-10-30 | $51.39 | $52.25 | $50.88 | $52.23 | $52.23 | 581,761 |
| 2023-10-27 | $51.66 | $51.73 | $50.65 | $50.93 | $50.93 | 432,869 |
| 2023-10-26 | $50.78 | $51.71 | $50.78 | $51.62 | $51.62 | 558,261 |
| 2023-10-25 | $51.17 | $51.80 | $50.42 | $50.62 | $50.62 | 755,560 |
| 2023-10-24 | $51.56 | $52.06 | $51.47 | $51.76 | $51.76 | 535,303 |
| 2023-10-23 | $51.89 | $52.52 | $51.36 | $51.42 | $51.42 | 854,496 |
| 2023-10-20 | $52.58 | $53.35 | $52.05 | $52.30 | $52.30 | 755,023 |
| 2023-10-19 | $53.29 | $53.32 | $51.83 | $52.25 | $52.25 | 959,970 |
| 2023-10-18 | $55.17 | $55.40 | $53.78 | $53.82 | $53.82 | 409,681 |
| 2023-10-17 | $55.46 | $57.23 | $55.38 | $55.59 | $55.59 | 760,600 |
| 2023-10-16 | $55.99 | $56.38 | $55.41 | $55.93 | $55.93 | 501,953 |
| 2023-10-13 | $56.13 | $56.13 | $55.18 | $55.52 | $55.52 | 612,921 |
| 2023-10-12 | $57.31 | $57.31 | $55.46 | $55.57 | $55.57 | 670,337 |
| 2023-10-11 | $57.61 | $58.26 | $56.93 | $57.53 | $57.53 | 836,798 |
| 2023-10-10 | $57.86 | $58.11 | $57.01 | $57.14 | $57.14 | 897,079 |
| 2023-10-09 | $56.86 | $58.17 | $56.86 | $57.73 | $57.73 | 340,182 |
| 2023-10-06 | $56.79 | $57.79 | $56.69 | $57.24 | $57.24 | 378,705 |
| 2023-10-05 | $56.08 | $57.64 | $56.08 | $57.30 | $57.30 | 793,650 |
| 2023-10-04 | $55.09 | $56.28 | $54.57 | $56.26 | $56.26 | 838,210 |
| 2023-10-03 | $55.25 | $55.44 | $54.43 | $54.69 | $54.69 | 408,611 |
| 2023-10-02 | $56.54 | $56.91 | $55.43 | $55.77 | $55.77 | 339,001 |
| 2023-09-29 | $57.62 | $57.66 | $56.14 | $56.80 | $56.80 | 712,010 |
| 2023-09-28 | $56.89 | $57.48 | $56.61 | $56.80 | $56.80 | 449,904 |
| 2023-09-27 | $57.30 | $57.79 | $56.84 | $57.14 | $56.69 | 605,860 |
| 2023-09-26 | $57.20 | $57.62 | $56.48 | $56.99 | $56.54 | 491,547 |
| 2023-09-25 | $57.50 | $57.96 | $57.37 | $57.73 | $57.28 | 344,806 |
| 2023-09-22 | $58.10 | $58.90 | $57.75 | $57.91 | $57.45 | 677,864 |
| 2023-09-21 | $60.67 | $60.71 | $58.14 | $58.16 | $57.70 | 511,106 |
| 2023-09-20 | $61.10 | $61.61 | $60.84 | $61.09 | $60.61 | 491,017 |
| 2023-09-19 | $61.03 | $61.39 | $60.44 | $60.48 | $60.00 | 279,625 |
| 2023-09-18 | $60.75 | $61.36 | $60.24 | $60.99 | $60.51 | 430,420 |
| 2023-09-15 | $61.07 | $61.27 | $60.48 | $60.68 | $60.20 | 1,645,042 |
| 2023-09-14 | $61.33 | $61.60 | $60.94 | $61.37 | $60.89 | 702,450 |
| 2023-09-13 | $60.98 | $61.30 | $60.63 | $60.78 | $60.30 | 388,008 |
| 2023-09-12 | $61.11 | $61.45 | $61.01 | $61.20 | $60.72 | 478,138 |
| 2023-09-11 | $61.01 | $61.27 | $60.59 | $61.26 | $61.26 | 414,358 |
| 2023-09-08 | $61.31 | $61.37 | $60.45 | $60.82 | $60.82 | 393,271 |
| 2023-09-07 | $60.04 | $61.40 | $60.04 | $61.11 | $61.11 | 774,151 |
| 2023-09-06 | $59.87 | $60.27 | $59.28 | $60.20 | $60.20 | 454,430 |
| 2023-09-05 | $60.58 | $61.26 | $59.66 | $59.74 | $59.74 | 436,546 |
| 2023-09-01 | $61.15 | $61.40 | $60.67 | $60.90 | $60.90 | 264,003 |
| 2023-08-31 | $61.01 | $61.28 | $60.68 | $60.89 | $60.89 | 547,116 |
| 2023-08-30 | $61.21 | $61.51 | $60.86 | $61.04 | $61.04 | 297,183 |
| 2023-08-29 | $60.51 | $61.41 | $60.31 | $61.07 | $61.07 | 460,055 |
| 2023-08-28 | $60.39 | $61.13 | $60.39 | $60.69 | $60.69 | 408,343 |
| 2023-08-25 | $59.73 | $60.45 | $59.40 | $60.19 | $60.19 | 500,756 |
| 2023-08-24 | $59.83 | $60.35 | $59.03 | $59.50 | $59.50 | 479,961 |
| 2023-08-23 | $59.12 | $60.05 | $58.77 | $59.99 | $59.99 | 557,694 |
| 2023-08-22 | $57.85 | $59.07 | $57.49 | $58.66 | $58.66 | 542,166 |
| 2023-08-21 | $57.76 | $57.76 | $56.96 | $57.41 | $57.41 | 288,132 |
| 2023-08-18 | $57.22 | $58.03 | $57.11 | $57.88 | $57.88 | 287,553 |
| 2023-08-17 | $58.75 | $59.03 | $57.58 | $57.66 | $57.66 | 309,465 |
| 2023-08-16 | $58.82 | $59.25 | $58.57 | $58.75 | $58.75 | 229,082 |
| 2023-08-15 | $58.94 | $59.40 | $58.61 | $58.86 | $58.86 | 302,579 |
| 2023-08-14 | $59.83 | $59.83 | $59.18 | $59.35 | $59.35 | 223,649 |
| 2023-08-11 | $58.46 | $60.01 | $58.46 | $59.89 | $59.89 | 470,712 |
| 2023-08-10 | $59.83 | $60.09 | $58.78 | $58.89 | $58.89 | 248,880 |
| 2023-08-09 | $58.94 | $59.63 | $58.84 | $59.38 | $59.38 | 482,116 |
| 2023-08-08 | $59.64 | $59.84 | $58.86 | $59.32 | $59.32 | 263,310 |
| 2023-08-07 | $59.98 | $60.16 | $59.32 | $60.09 | $60.09 | 357,588 |
| 2023-08-04 | $59.57 | $60.48 | $59.16 | $59.43 | $59.43 | 661,457 |
| 2023-08-03 | $57.67 | $60.20 | $57.20 | $59.41 | $59.41 | 926,399 |
| 2023-08-02 | $57.99 | $58.46 | $57.64 | $58.09 | $58.09 | 337,318 |
| 2023-08-01 | $59.37 | $59.37 | $58.14 | $58.85 | $58.85 | 411,221 |
| 2023-07-31 | $58.89 | $59.62 | $58.89 | $59.34 | $59.34 | 434,417 |
| 2023-07-28 | $60.32 | $60.48 | $58.89 | $58.96 | $58.96 | 330,143 |
| 2023-07-27 | $61.90 | $62.06 | $59.65 | $59.73 | $59.73 | 478,847 |
| 2023-07-26 | $61.38 | $61.95 | $61.30 | $61.61 | $61.61 | 408,142 |
| 2023-07-25 | $61.13 | $61.99 | $61.13 | $61.38 | $61.38 | 479,897 |
| 2023-07-24 | $60.58 | $61.68 | $60.58 | $61.48 | $61.48 | 377,488 |
| 2023-07-21 | $59.95 | $60.82 | $59.69 | $60.75 | $60.75 | 377,515 |
| 2023-07-20 | $59.32 | $59.81 | $58.39 | $59.80 | $59.80 | 687,437 |
| 2023-07-19 | $58.56 | $59.25 | $58.30 | $59.08 | $59.08 | 541,822 |
| 2023-07-18 | $60.07 | $60.09 | $57.13 | $58.30 | $58.30 | 741,377 |
| 2023-07-17 | $59.67 | $59.91 | $59.23 | $59.73 | $59.73 | 683,258 |
| 2023-07-14 | $59.69 | $59.83 | $59.29 | $59.71 | $59.71 | 455,151 |
| 2023-07-13 | $59.60 | $60.06 | $59.09 | $59.93 | $59.93 | 561,722 |
| 2023-07-12 | $60.02 | $60.20 | $59.59 | $59.61 | $59.61 | 521,609 |
| 2023-07-11 | $58.03 | $59.29 | $57.52 | $59.19 | $59.19 | 779,800 |
| 2023-07-10 | $58.26 | $58.70 | $58.07 | $58.33 | $58.33 | 855,523 |
| 2023-07-07 | $58.74 | $59.21 | $57.98 | $58.39 | $58.39 | 1,193,889 |
| 2023-07-06 | $59.48 | $59.48 | $58.12 | $58.99 | $58.99 | 846,516 |
| 2023-07-05 | $60.40 | $61.49 | $60.12 | $60.26 | $60.26 | 967,767 |
| 2023-07-03 | $59.69 | $60.96 | $59.69 | $60.55 | $60.55 | 248,510 |
| 2023-06-30 | $59.51 | $60.11 | $58.73 | $60.10 | $60.10 | 883,442 |
| 2023-06-29 | $57.86 | $59.21 | $57.86 | $59.21 | $59.21 | 473,825 |
| 2023-06-28 | $58.85 | $59.17 | $58.10 | $58.55 | $58.16 | 466,261 |
| 2023-06-27 | $58.28 | $59.10 | $58.00 | $58.66 | $58.27 | 378,729 |
| 2023-06-26 | $56.61 | $58.23 | $56.61 | $58.05 | $57.66 | 554,234 |
| 2023-06-23 | $56.71 | $57.33 | $56.48 | $56.62 | $56.62 | 727,028 |
| 2023-06-22 | $58.37 | $58.37 | $57.00 | $57.03 | $57.03 | 693,665 |
| 2023-06-21 | $57.37 | $58.26 | $56.90 | $58.19 | $58.19 | 496,403 |
| 2023-06-20 | $58.61 | $58.61 | $57.44 | $57.61 | $57.61 | 487,728 |
| 2023-06-16 | $59.19 | $59.88 | $58.58 | $59.05 | $59.05 | 811,895 |
| 2023-06-15 | $57.93 | $58.79 | $57.49 | $58.76 | $58.76 | 583,724 |
| 2023-06-14 | $58.61 | $59.13 | $58.11 | $58.36 | $58.36 | 512,252 |
| 2023-06-13 | $57.69 | $58.72 | $57.69 | $58.46 | $58.46 | 942,688 |
| 2023-06-12 | $58.52 | $58.52 | $57.45 | $57.80 | $57.80 | 746,366 |
| 2023-06-09 | $61.21 | $61.49 | $58.33 | $58.60 | $58.60 | 851,990 |
| 2023-06-08 | $62.01 | $62.07 | $61.08 | $61.38 | $61.38 | 355,859 |
| 2023-06-07 | $62.24 | $62.42 | $61.51 | $62.31 | $62.31 | 943,803 |
| 2023-06-06 | $61.88 | $62.59 | $61.72 | $62.03 | $62.03 | 457,774 |
| 2023-06-05 | $62.13 | $62.41 | $61.25 | $61.51 | $61.51 | 314,463 |
| 2023-06-02 | $61.12 | $62.54 | $61.08 | $62.31 | $62.31 | 499,954 |
| 2023-06-01 | $61.01 | $61.40 | $60.01 | $60.51 | $60.51 | 475,657 |
| 2023-05-31 | $60.98 | $61.55 | $60.90 | $61.33 | $61.33 | 906,205 |
| 2023-05-30 | $61.10 | $61.87 | $60.87 | $60.89 | $60.89 | 349,336 |
| 2023-05-26 | $59.56 | $60.74 | $59.33 | $60.72 | $60.72 | 257,447 |
| 2023-05-25 | $59.57 | $59.93 | $58.99 | $59.38 | $59.38 | 407,305 |
| 2023-05-24 | $60.12 | $60.25 | $59.18 | $59.23 | $59.23 | 323,225 |
| 2023-05-23 | $61.17 | $61.76 | $60.37 | $60.44 | $60.44 | 444,359 |
| 2023-05-22 | $61.64 | $61.90 | $61.07 | $61.33 | $61.33 | 355,276 |
| 2023-05-19 | $61.89 | $61.98 | $60.98 | $61.37 | $61.37 | 273,301 |
| 2023-05-18 | $61.48 | $62.23 | $61.08 | $61.37 | $61.37 | 442,910 |
| 2023-05-17 | $61.23 | $61.92 | $60.71 | $61.90 | $61.90 | 563,262 |
| 2023-05-16 | $61.88 | $61.98 | $60.97 | $61.03 | $61.03 | 491,629 |
| 2023-05-15 | $62.29 | $62.34 | $61.71 | $61.96 | $61.96 | 368,311 |
| 2023-05-12 | $62.02 | $62.33 | $61.55 | $62.14 | $62.14 | 465,190 |
| 2023-05-11 | $61.93 | $62.24 | $61.19 | $62.08 | $62.08 | 699,406 |
| 2023-05-10 | $62.54 | $62.84 | $61.87 | $62.61 | $62.61 | 583,802 |
| 2023-05-09 | $61.53 | $61.97 | $60.91 | $61.93 | $61.93 | 483,964 |
| 2023-05-08 | $61.90 | $62.28 | $61.68 | $61.92 | $61.92 | 449,621 |
| 2023-05-05 | $62.66 | $62.99 | $62.11 | $62.29 | $62.29 | 456,815 |
| 2023-05-04 | $60.59 | $62.27 | $60.50 | $61.76 | $61.76 | 626,261 |
| 2023-05-03 | $60.45 | $62.40 | $60.22 | $61.26 | $61.26 | 866,910 |
| 2023-05-02 | $60.39 | $61.41 | $60.07 | $60.10 | $60.10 | 745,797 |
| 2023-05-01 | $61.28 | $61.70 | $60.16 | $60.35 | $60.35 | 458,668 |
| 2023-04-28 | $60.98 | $62.04 | $60.98 | $61.59 | $61.59 | 598,273 |
| 2023-04-27 | $60.20 | $61.65 | $60.20 | $61.14 | $61.14 | 378,001 |
| 2023-04-26 | $60.77 | $61.41 | $60.13 | $60.20 | $60.20 | 479,249 |
| 2023-04-25 | $61.40 | $62.15 | $60.92 | $61.05 | $61.05 | 466,722 |
| 2023-04-24 | $62.75 | $63.06 | $61.57 | $61.85 | $61.85 | 426,367 |
| 2023-04-21 | $62.47 | $63.36 | $62.00 | $62.70 | $62.70 | 563,825 |
| 2023-04-20 | $62.16 | $62.56 | $61.70 | $62.20 | $62.20 | 519,789 |
| 2023-04-19 | $61.68 | $62.49 | $60.94 | $62.46 | $62.46 | 693,643 |
| 2023-04-18 | $62.74 | $63.01 | $61.67 | $61.98 | $61.98 | 833,409 |
| 2023-04-17 | $62.19 | $62.89 | $61.94 | $62.74 | $62.74 | 659,233 |
| 2023-04-14 | $63.42 | $63.82 | $62.06 | $62.36 | $62.36 | 577,695 |
| 2023-04-13 | $62.99 | $63.37 | $62.17 | $63.09 | $63.09 | 722,751 |
| 2023-04-12 | $64.00 | $64.33 | $62.96 | $62.98 | $62.98 | 715,939 |
| 2023-04-11 | $63.50 | $64.01 | $62.93 | $63.29 | $63.29 | 576,847 |
| 2023-04-10 | $63.35 | $63.62 | $62.54 | $63.46 | $63.46 | 556,534 |
| 2023-04-06 | $64.07 | $64.07 | $63.38 | $63.78 | $63.78 | 416,723 |
| 2023-04-05 | $63.81 | $64.04 | $63.18 | $63.62 | $63.62 | 414,996 |
| 2023-04-04 | $64.05 | $64.20 | $63.44 | $63.86 | $63.86 | 349,648 |
| 2023-04-03 | $64.53 | $65.13 | $63.76 | $64.05 | $64.05 | 441,124 |
| 2023-03-31 | $63.66 | $64.66 | $63.66 | $64.60 | $64.60 | 591,044 |
| 2023-03-30 | $63.01 | $63.72 | $62.94 | $63.25 | $63.25 | 591,893 |
| 2023-03-29 | $62.70 | $63.22 | $62.47 | $63.03 | $62.63 | 429,924 |
| 2023-03-28 | $61.58 | $62.25 | $61.26 | $62.20 | $61.81 | 344,407 |
| 2023-03-27 | $62.25 | $62.70 | $62.00 | $62.15 | $61.76 | 533,643 |
| 2023-03-24 | $59.34 | $61.81 | $59.34 | $61.78 | $61.39 | 488,662 |
| 2023-03-23 | $59.88 | $60.95 | $59.29 | $59.58 | $59.58 | 417,448 |
| 2023-03-22 | $61.30 | $61.56 | $59.46 | $59.63 | $59.63 | 419,510 |
| 2023-03-21 | $62.47 | $62.57 | $60.74 | $61.69 | $61.69 | 400,772 |
| 2023-03-20 | $61.12 | $62.15 | $60.87 | $61.88 | $61.88 | 463,504 |
| 2023-03-17 | $61.62 | $61.69 | $60.72 | $60.77 | $60.77 | 801,394 |
| 2023-03-16 | $61.81 | $63.33 | $61.59 | $61.80 | $61.80 | 499,480 |
| 2023-03-15 | $61.04 | $62.93 | $59.89 | $62.35 | $62.35 | 667,504 |
| 2023-03-14 | $61.78 | $62.55 | $61.25 | $62.45 | $62.45 | 508,682 |
| 2023-03-13 | $59.45 | $61.65 | $59.31 | $60.79 | $60.79 | 405,073 |
| 2023-03-10 | $61.53 | $61.80 | $59.44 | $60.03 | $60.03 | 463,556 |
| 2023-03-09 | $63.08 | $63.08 | $61.56 | $61.68 | $61.68 | 347,234 |
| 2023-03-08 | $62.74 | $63.47 | $62.58 | $63.06 | $63.06 | 418,032 |
| 2023-03-07 | $63.91 | $63.91 | $62.52 | $62.71 | $62.71 | 278,003 |
| 2023-03-06 | $64.05 | $64.25 | $63.59 | $63.83 | $63.83 | 287,835 |
| 2023-03-03 | $63.51 | $64.06 | $63.16 | $63.88 | $63.88 | 334,298 |
| 2023-03-02 | $61.46 | $62.94 | $61.21 | $62.90 | $62.90 | 412,351 |
| 2023-03-01 | $61.80 | $62.06 | $61.00 | $61.64 | $61.64 | 375,615 |
| 2023-02-28 | $62.95 | $63.74 | $62.20 | $62.21 | $62.21 | 873,220 |
| 2023-02-27 | $63.79 | $64.06 | $62.73 | $63.05 | $63.05 | 335,638 |
| 2023-02-24 | $63.63 | $63.80 | $62.56 | $63.09 | $63.09 | 501,694 |
| 2023-02-23 | $63.65 | $64.31 | $63.18 | $64.27 | $64.27 | 500,144 |
| 2023-02-22 | $63.63 | $63.91 | $63.03 | $63.41 | $63.41 | 484,944 |
| 2023-02-21 | $63.60 | $64.00 | $63.26 | $63.42 | $63.42 | 417,565 |
| 2023-02-17 | $64.06 | $64.09 | $62.95 | $64.03 | $64.03 | 527,139 |
| 2023-02-16 | $63.44 | $64.00 | $63.14 | $63.68 | $63.68 | 597,665 |
| 2023-02-15 | $64.20 | $64.53 | $63.79 | $64.41 | $64.41 | 578,582 |
| 2023-02-14 | $63.78 | $65.05 | $63.63 | $64.26 | $64.26 | 2,639,636 |
| 2023-02-13 | $63.70 | $64.64 | $63.50 | $64.02 | $64.02 | 976,977 |
| 2023-02-10 | $62.37 | $64.01 | $62.02 | $63.32 | $63.32 | 4,052,722 |
| 2023-02-09 | $66.67 | $66.70 | $64.84 | $65.12 | $65.12 | 469,793 |
| 2023-02-08 | $64.98 | $65.64 | $64.72 | $65.06 | $65.06 | 420,805 |
| 2023-02-07 | $64.78 | $65.61 | $64.07 | $64.98 | $64.98 | 374,568 |
| 2023-02-06 | $64.73 | $65.46 | $64.28 | $65.40 | $65.40 | 254,879 |
| 2023-02-03 | $65.28 | $65.40 | $64.47 | $65.28 | $65.28 | 476,358 |
| 2023-02-02 | $65.41 | $67.03 | $65.39 | $65.98 | $65.98 | 608,750 |
| 2023-02-01 | $64.27 | $65.25 | $63.47 | $64.88 | $64.88 | 411,084 |
| 2023-01-31 | $63.08 | $64.44 | $63.08 | $64.43 | $64.43 | 336,610 |
| 2023-01-30 | $63.67 | $64.30 | $63.23 | $63.23 | $63.23 | 194,873 |
| 2023-01-27 | $63.52 | $64.34 | $63.34 | $64.24 | $64.24 | 330,321 |
| 2023-01-26 | $62.85 | $63.64 | $62.67 | $63.59 | $63.59 | 334,919 |
| 2023-01-25 | $63.20 | $63.20 | $61.83 | $62.54 | $62.54 | 399,896 |
| 2023-01-24 | $63.58 | $64.35 | $63.32 | $63.46 | $63.46 | 221,922 |
| 2023-01-23 | $62.94 | $64.40 | $62.49 | $63.80 | $63.80 | 333,066 |
| 2023-01-20 | $62.91 | $62.93 | $61.68 | $62.93 | $62.93 | 497,645 |
| 2023-01-19 | $62.43 | $63.45 | $62.43 | $63.11 | $63.11 | 695,261 |
| 2023-01-18 | $62.81 | $63.48 | $62.31 | $62.69 | $62.69 | 448,842 |
| 2023-01-17 | $63.11 | $63.47 | $62.56 | $62.72 | $62.72 | 436,592 |
| 2023-01-13 | $61.68 | $62.81 | $61.68 | $62.73 | $62.73 | 298,599 |
| 2023-01-12 | $61.66 | $62.37 | $60.98 | $62.36 | $62.36 | 330,569 |
| 2023-01-11 | $58.79 | $61.07 | $58.76 | $61.03 | $61.03 | 373,461 |
| 2023-01-10 | $58.11 | $58.50 | $57.56 | $58.22 | $58.22 | 674,245 |
| 2023-01-09 | $58.55 | $59.44 | $58.36 | $58.44 | $58.44 | 336,597 |
| 2023-01-06 | $56.80 | $58.75 | $56.76 | $58.56 | $58.56 | 380,835 |
| 2023-01-05 | $58.15 | $58.16 | $56.32 | $56.67 | $56.67 | 537,229 |
| 2023-01-04 | $57.04 | $59.35 | $57.04 | $58.62 | $58.62 | 1,115,234 |
| 2023-01-03 | $57.89 | $58.22 | $56.26 | $56.72 | $56.72 | 472,028 |
| 2022-12-30 | $57.22 | $57.34 | $56.15 | $56.87 | $56.87 | 264,561 |
| 2022-12-29 | $56.10 | $57.95 | $55.96 | $57.52 | $57.52 | 419,755 |
| 2022-12-28 | $57.39 | $57.65 | $55.97 | $55.98 | $55.59 | 352,074 |
| 2022-12-27 | $57.46 | $57.60 | $56.93 | $57.16 | $57.16 | 214,580 |
| 2022-12-23 | $56.72 | $57.67 | $56.60 | $57.47 | $57.47 | 254,659 |
| 2022-12-22 | $56.58 | $56.98 | $55.61 | $56.88 | $56.88 | 382,032 |
| 2022-12-21 | $55.96 | $57.32 | $55.79 | $56.88 | $56.88 | 473,240 |
| 2022-12-20 | $55.26 | $55.99 | $54.63 | $55.58 | $55.58 | 446,199 |
| 2022-12-19 | $55.86 | $55.90 | $54.87 | $55.40 | $55.40 | 315,612 |
| 2022-12-16 | $56.48 | $57.04 | $54.85 | $56.05 | $56.05 | 845,444 |
| 2022-12-15 | $58.00 | $58.36 | $56.95 | $57.19 | $57.19 | 332,386 |
| 2022-12-14 | $58.67 | $59.17 | $58.11 | $58.59 | $58.59 | 476,420 |
| 2022-12-13 | $59.11 | $59.49 | $57.53 | $58.59 | $58.59 | 518,601 |
| 2022-12-12 | $57.00 | $57.45 | $56.53 | $57.39 | $57.39 | 272,429 |
| 2022-12-09 | $57.30 | $57.73 | $57.07 | $57.07 | $57.07 | 217,336 |
| 2022-12-08 | $57.38 | $58.07 | $56.91 | $57.60 | $57.60 | 311,261 |
| 2022-12-07 | $56.67 | $57.48 | $56.57 | $57.08 | $57.08 | 361,613 |
| 2022-12-06 | $57.43 | $58.00 | $56.32 | $56.72 | $56.72 | 360,497 |
| 2022-12-05 | $58.25 | $58.46 | $57.53 | $57.58 | $57.58 | 329,611 |
| 2022-12-02 | $57.68 | $58.81 | $57.28 | $58.76 | $58.76 | 393,991 |
| 2022-12-01 | $59.24 | $59.86 | $57.90 | $58.27 | $58.27 | 493,363 |
| 2022-11-30 | $57.40 | $58.64 | $56.86 | $58.64 | $58.64 | 539,018 |
| 2022-11-29 | $56.42 | $57.55 | $56.35 | $57.50 | $57.50 | 458,561 |
| 2022-11-28 | $58.59 | $58.61 | $56.49 | $56.57 | $56.57 | 405,967 |
| 2022-11-25 | $58.54 | $58.70 | $58.17 | $58.63 | $58.63 | 177,274 |
| 2022-11-23 | $58.93 | $58.93 | $57.65 | $58.26 | $58.26 | 346,563 |
| 2022-11-22 | $58.85 | $58.99 | $58.17 | $58.91 | $58.91 | 313,747 |
| 2022-11-21 | $58.35 | $58.73 | $58.15 | $58.56 | $58.56 | 261,837 |
| 2022-11-18 | $58.48 | $58.56 | $57.44 | $58.39 | $58.39 | 355,943 |
| 2022-11-17 | $57.18 | $57.75 | $56.40 | $57.56 | $57.56 | 296,317 |
| 2022-11-16 | $58.42 | $58.50 | $57.65 | $57.96 | $57.96 | 312,574 |
| 2022-11-15 | $58.47 | $58.53 | $57.38 | $58.24 | $58.24 | 348,217 |
| 2022-11-14 | $57.83 | $58.18 | $57.32 | $57.69 | $57.69 | 377,864 |
| 2022-11-11 | $59.50 | $59.50 | $57.97 | $58.21 | $58.21 | 440,225 |
| 2022-11-10 | $57.66 | $59.76 | $57.24 | $59.67 | $59.67 | 802,752 |
| 2022-11-09 | $56.50 | $57.10 | $55.30 | $55.68 | $55.68 | 218,614 |
| 2022-11-08 | $56.78 | $57.20 | $56.03 | $56.51 | $56.51 | 354,576 |
| 2022-11-07 | $55.95 | $56.59 | $55.49 | $56.57 | $56.57 | 398,233 |
| 2022-11-04 | $55.39 | $56.12 | $54.33 | $55.30 | $55.30 | 419,547 |
| 2022-11-03 | $54.80 | $55.68 | $54.40 | $55.18 | $55.18 | 289,201 |
| 2022-11-02 | $56.57 | $57.98 | $55.98 | $55.98 | $55.98 | 421,358 |
| 2022-11-01 | $57.26 | $57.57 | $56.95 | $57.25 | $57.25 | 274,301 |
| 2022-10-31 | $56.84 | $57.66 | $56.38 | $57.14 | $57.14 | 648,006 |
| 2022-10-28 | $55.57 | $57.29 | $55.21 | $57.24 | $57.24 | 532,196 |
| 2022-10-27 | $55.86 | $56.27 | $55.30 | $55.59 | $55.59 | 371,510 |
| 2022-10-26 | $55.07 | $55.73 | $54.48 | $55.20 | $55.20 | 318,617 |
| 2022-10-25 | $52.67 | $54.93 | $52.67 | $54.68 | $54.68 | 380,636 |
| 2022-10-24 | $52.98 | $53.20 | $52.19 | $52.67 | $52.67 | 389,588 |
| 2022-10-21 | $52.97 | $53.08 | $51.45 | $52.50 | $52.50 | 395,264 |
| 2022-10-20 | $52.99 | $53.78 | $52.35 | $52.65 | $52.65 | 347,783 |
| 2022-10-19 | $53.42 | $53.60 | $52.12 | $52.75 | $52.75 | 475,918 |
| 2022-10-18 | $55.06 | $55.33 | $53.47 | $54.21 | $54.21 | 447,906 |
| 2022-10-17 | $52.07 | $54.58 | $52.07 | $54.07 | $54.07 | 476,333 |
| 2022-10-14 | $54.77 | $54.91 | $52.18 | $52.26 | $52.26 | 423,145 |
| 2022-10-13 | $51.63 | $54.25 | $51.14 | $54.03 | $54.03 | 538,099 |
| 2022-10-12 | $52.74 | $52.95 | $51.90 | $52.45 | $52.45 | 389,824 |
| 2022-10-11 | $51.00 | $52.70 | $50.36 | $52.56 | $52.56 | 636,758 |
| 2022-10-10 | $51.67 | $52.14 | $50.93 | $51.04 | $51.04 | 344,276 |
| 2022-10-07 | $52.31 | $52.61 | $50.88 | $51.26 | $51.26 | 509,399 |
| 2022-10-06 | $54.27 | $54.43 | $52.72 | $52.93 | $52.93 | 421,901 |
| 2022-10-05 | $54.40 | $54.47 | $53.12 | $54.25 | $54.25 | 428,324 |
| 2022-10-04 | $55.11 | $55.77 | $54.67 | $55.10 | $55.10 | 392,188 |
| 2022-10-03 | $53.72 | $54.78 | $53.06 | $54.44 | $54.44 | 353,619 |
| 2022-09-30 | $52.67 | $53.50 | $52.67 | $52.99 | $52.99 | 594,024 |
| 2022-09-29 | $53.13 | $53.22 | $51.84 | $52.31 | $52.31 | 584,344 |
| 2022-09-28 | $53.78 | $54.72 | $52.81 | $53.97 | $53.56 | 556,933 |
| 2022-09-27 | $55.33 | $55.94 | $53.19 | $53.20 | $53.20 | 415,771 |
| 2022-09-26 | $56.99 | $56.99 | $54.68 | $54.94 | $54.94 | 646,351 |
| 2022-09-23 | $56.95 | $57.58 | $56.62 | $57.35 | $57.35 | 719,019 |
| 2022-09-22 | $57.01 | $57.88 | $56.83 | $57.32 | $57.32 | 612,348 |
| 2022-09-21 | $58.40 | $58.79 | $57.25 | $57.26 | $57.26 | 424,887 |
| 2022-09-20 | $57.69 | $57.79 | $56.78 | $57.72 | $57.72 | 515,685 |
| 2022-09-19 | $57.93 | $58.42 | $56.76 | $58.38 | $58.38 | 440,529 |
| 2022-09-16 | $58.73 | $58.73 | $57.05 | $58.51 | $58.51 | 1,480,948 |
| 2022-09-15 | $60.03 | $60.32 | $58.88 | $58.94 | $58.94 | 404,523 |
| 2022-09-14 | $61.76 | $61.76 | $59.82 | $60.24 | $60.24 | 449,929 |
| 2022-09-13 | $62.38 | $62.63 | $61.51 | $61.93 | $61.93 | 477,964 |
| 2022-09-12 | $63.64 | $64.10 | $63.42 | $63.85 | $63.85 | 416,845 |
| 2022-09-09 | $61.91 | $63.76 | $61.76 | $63.54 | $63.54 | 377,326 |
| 2022-09-08 | $60.37 | $61.97 | $60.37 | $61.94 | $61.94 | 395,999 |
| 2022-09-07 | $59.92 | $61.28 | $59.92 | $61.08 | $61.08 | 441,736 |
| 2022-09-06 | $59.96 | $60.40 | $59.23 | $59.99 | $59.99 | 470,600 |
| 2022-09-02 | $61.56 | $61.81 | $59.83 | $60.13 | $60.13 | 412,059 |
| 2022-09-01 | $60.73 | $61.12 | $59.96 | $61.02 | $61.02 | 504,372 |
| 2022-08-31 | $61.06 | $61.85 | $60.70 | $60.99 | $60.99 | 438,168 |
| 2022-08-30 | $62.11 | $62.49 | $60.70 | $60.85 | $60.85 | 226,541 |
| 2022-08-29 | $62.13 | $62.85 | $62.03 | $62.16 | $62.16 | 241,512 |
| 2022-08-26 | $64.31 | $64.31 | $62.47 | $62.50 | $62.50 | 365,083 |
| 2022-08-25 | $64.19 | $64.26 | $63.49 | $64.25 | $64.25 | 216,676 |
| 2022-08-24 | $62.89 | $63.91 | $62.67 | $63.56 | $63.56 | 262,933 |
| 2022-08-23 | $63.22 | $63.63 | $62.38 | $62.65 | $62.65 | 279,344 |
| 2022-08-22 | $64.68 | $64.68 | $63.48 | $63.61 | $63.61 | 266,367 |
| 2022-08-19 | $65.66 | $65.84 | $64.52 | $65.21 | $65.21 | 403,743 |
| 2022-08-18 | $66.03 | $66.22 | $65.36 | $65.90 | $65.90 | 459,865 |
| 2022-08-17 | $65.33 | $66.22 | $65.11 | $65.91 | $65.91 | 379,109 |
| 2022-08-16 | $66.61 | $66.63 | $65.81 | $65.90 | $65.90 | 429,792 |
| 2022-08-15 | $66.05 | $66.62 | $65.92 | $66.62 | $66.62 | 383,271 |
| 2022-08-12 | $65.09 | $66.01 | $64.81 | $65.95 | $65.95 | 484,250 |
| 2022-08-11 | $64.66 | $65.20 | $63.98 | $64.89 | $64.89 | 556,858 |
| 2022-08-10 | $64.34 | $64.50 | $63.54 | $64.05 | $64.05 | 436,790 |
| 2022-08-09 | $63.59 | $63.82 | $62.74 | $63.50 | $63.50 | 394,679 |
| 2022-08-08 | $63.39 | $63.96 | $62.78 | $63.33 | $63.33 | 342,793 |
| 2022-08-05 | $61.32 | $63.02 | $61.32 | $62.89 | $62.89 | 445,784 |
| 2022-08-04 | $62.00 | $62.54 | $61.19 | $61.90 | $61.90 | 454,223 |
| 2022-08-03 | $62.15 | $63.00 | $61.73 | $61.73 | $61.73 | 421,819 |
| 2022-08-02 | $62.09 | $63.21 | $62.02 | $62.19 | $62.19 | 333,212 |
| 2022-08-01 | $62.35 | $62.90 | $61.94 | $62.53 | $62.53 | 403,753 |
| 2022-07-29 | $62.15 | $63.00 | $62.13 | $62.65 | $62.65 | 732,979 |
| 2022-07-28 | $60.62 | $62.50 | $60.45 | $62.41 | $62.41 | 485,008 |
| 2022-07-27 | $60.50 | $60.53 | $59.31 | $60.25 | $60.25 | 336,770 |
| 2022-07-26 | $59.49 | $60.37 | $59.49 | $60.30 | $60.30 | 319,920 |
| 2022-07-25 | $59.72 | $60.37 | $59.28 | $59.74 | $59.74 | 304,296 |
| 2022-07-22 | $59.66 | $60.22 | $59.09 | $59.69 | $59.69 | 371,478 |
| 2022-07-21 | $57.58 | $59.31 | $57.56 | $59.29 | $59.29 | 350,939 |
| 2022-07-20 | $58.09 | $58.93 | $57.81 | $58.04 | $58.04 | 237,469 |
| 2022-07-19 | $56.19 | $58.15 | $55.92 | $58.09 | $58.09 | 246,365 |
| 2022-07-18 | $57.03 | $57.03 | $55.47 | $55.75 | $55.75 | 226,974 |
| 2022-07-15 | $56.32 | $56.84 | $55.83 | $56.47 | $56.47 | 381,347 |
| 2022-07-14 | $55.21 | $55.97 | $55.04 | $55.37 | $55.37 | 289,110 |
| 2022-07-13 | $55.71 | $56.54 | $54.98 | $56.31 | $56.31 | 363,457 |
| 2022-07-12 | $56.27 | $56.89 | $55.59 | $56.10 | $56.10 | 337,791 |
| 2022-07-11 | $56.29 | $56.65 | $55.53 | $56.43 | $56.43 | 239,285 |
| 2022-07-08 | $57.02 | $57.29 | $56.08 | $56.44 | $56.44 | 297,418 |
| 2022-07-07 | $57.30 | $57.83 | $56.65 | $56.92 | $56.92 | 277,254 |
| 2022-07-06 | $55.94 | $57.69 | $55.94 | $57.24 | $57.24 | 528,868 |
| 2022-07-05 | $55.86 | $56.14 | $54.51 | $55.99 | $55.99 | 466,663 |
| 2022-07-01 | $55.75 | $56.34 | $55.16 | $56.34 | $56.34 | 627,509 |
| 2022-06-30 | $56.45 | $56.71 | $55.46 | $55.73 | $55.73 | 572,290 |
| 2022-06-29 | $56.78 | $57.42 | $56.45 | $56.73 | $56.73 | 336,602 |
| 2022-06-28 | $58.88 | $59.39 | $57.21 | $57.50 | $57.16 | 307,412 |
| 2022-06-27 | $59.16 | $59.36 | $58.44 | $58.49 | $58.14 | 365,190 |
| 2022-06-24 | $58.13 | $59.10 | $57.96 | $58.94 | $58.59 | 822,062 |
| 2022-06-23 | $56.29 | $57.90 | $56.29 | $57.81 | $57.47 | 409,095 |
| 2022-06-22 | $55.31 | $56.90 | $55.31 | $56.18 | $55.85 | 409,234 |
| 2022-06-21 | $55.86 | $56.42 | $55.75 | $55.91 | $55.58 | 448,081 |
| 2022-06-17 | $55.75 | $56.74 | $55.36 | $55.50 | $55.17 | 650,622 |
| 2022-06-16 | $54.67 | $56.13 | $54.57 | $55.58 | $55.25 | 743,925 |
| 2022-06-15 | $55.55 | $57.10 | $55.04 | $56.20 | $55.87 | 745,327 |
| 2022-06-14 | $55.69 | $56.09 | $54.55 | $54.88 | $54.55 | 433,075 |
| 2022-06-13 | $56.39 | $56.82 | $55.43 | $55.76 | $55.43 | 360,355 |
| 2022-06-10 | $59.28 | $59.28 | $57.69 | $57.70 | $57.36 | 364,217 |
| 2022-06-09 | $60.43 | $60.81 | $59.71 | $59.83 | $59.47 | 246,121 |
| 2022-06-08 | $62.00 | $62.17 | $60.44 | $60.60 | $60.24 | 280,960 |
| 2022-06-07 | $60.80 | $62.36 | $60.42 | $62.36 | $61.99 | 411,752 |
| 2022-06-06 | $62.15 | $62.15 | $60.79 | $61.11 | $60.75 | 240,586 |
| 2022-06-03 | $62.01 | $62.48 | $61.21 | $61.53 | $61.16 | 272,674 |
| 2022-06-02 | $61.01 | $62.83 | $60.27 | $62.74 | $62.37 | 550,216 |
| 2022-06-01 | $60.98 | $61.35 | $59.71 | $61.08 | $60.72 | 528,256 |
| 2022-05-31 | $61.25 | $61.70 | $60.50 | $60.71 | $60.35 | 547,306 |
| 2022-05-27 | $60.89 | $62.17 | $60.89 | $61.97 | $61.60 | 596,243 |
| 2022-05-26 | $60.85 | $61.18 | $60.44 | $60.50 | $60.14 | 507,628 |
| 2022-05-25 | $60.01 | $60.55 | $59.77 | $60.33 | $59.97 | 437,963 |
| 2022-05-24 | $60.13 | $60.43 | $58.64 | $59.86 | $59.50 | 389,759 |
| 2022-05-23 | $60.62 | $60.91 | $59.41 | $60.06 | $59.70 | 486,423 |
| 2022-05-20 | $60.28 | $60.28 | $58.96 | $60.05 | $59.69 | 362,892 |
| 2022-05-19 | $60.00 | $60.54 | $59.54 | $59.68 | $59.32 | 487,309 |
| 2022-05-18 | $63.09 | $63.27 | $60.04 | $60.38 | $60.02 | 391,260 |
| 2022-05-17 | $63.39 | $63.39 | $62.39 | $63.07 | $62.69 | 338,126 |
| 2022-05-16 | $63.58 | $63.82 | $62.86 | $63.12 | $62.74 | 438,165 |
| 2022-05-13 | $63.87 | $64.80 | $62.89 | $63.66 | $63.28 | 702,860 |
| 2022-05-12 | $64.11 | $64.36 | $61.84 | $62.64 | $62.27 | 870,464 |
| 2022-05-11 | $64.89 | $66.12 | $63.84 | $63.91 | $63.53 | 701,342 |
| 2022-05-10 | $65.63 | $67.08 | $64.00 | $64.68 | $64.29 | 494,896 |
| 2022-05-09 | $66.52 | $66.78 | $63.95 | $64.43 | $64.05 | 463,113 |
| 2022-05-06 | $67.32 | $67.63 | $66.02 | $67.11 | $66.71 | 497,768 |
| 2022-05-05 | $69.03 | $70.85 | $66.95 | $67.88 | $67.48 | 607,027 |
| 2022-05-04 | $69.76 | $70.61 | $68.52 | $70.29 | $69.87 | 336,587 |
| 2022-05-03 | $69.24 | $70.87 | $68.69 | $69.82 | $69.40 | 456,397 |
| 2022-05-02 | $72.66 | $73.07 | $67.77 | $69.28 | $68.87 | 573,721 |
| 2022-04-29 | $76.79 | $77.39 | $72.58 | $72.75 | $72.32 | 799,590 |
| 2022-04-28 | $76.50 | $77.80 | $75.57 | $77.56 | $77.10 | 293,934 |
| 2022-04-27 | $76.00 | $77.57 | $75.79 | $75.93 | $75.48 | 397,669 |
| 2022-04-26 | $76.36 | $77.41 | $76.05 | $76.43 | $75.97 | 422,399 |
| 2022-04-25 | $77.18 | $77.50 | $75.44 | $77.01 | $76.55 | 331,060 |
| 2022-04-22 | $78.72 | $78.72 | $77.28 | $77.34 | $76.88 | 287,686 |
| 2022-04-21 | $80.18 | $80.46 | $78.88 | $78.95 | $78.48 | 423,145 |
| 2022-04-20 | $77.82 | $81.01 | $77.82 | $79.77 | $79.29 | 662,591 |
| 2022-04-19 | $74.30 | $77.62 | $74.30 | $77.32 | $76.86 | 408,933 |
| 2022-04-18 | $73.59 | $74.17 | $73.05 | $73.86 | $73.42 | 313,516 |
| 2022-04-14 | $74.96 | $75.52 | $73.77 | $73.97 | $73.53 | 287,350 |
| 2022-04-13 | $73.49 | $75.11 | $73.49 | $74.81 | $74.36 | 214,807 |
| 2022-04-12 | $74.34 | $75.26 | $73.55 | $73.61 | $73.17 | 294,726 |
| 2022-04-11 | $75.95 | $76.57 | $73.95 | $74.23 | $73.79 | 357,719 |
| 2022-04-08 | $76.09 | $76.62 | $75.38 | $75.96 | $75.51 | 280,122 |
| 2022-04-07 | $76.39 | $77.09 | $76.16 | $76.41 | $75.95 | 215,260 |
| 2022-04-06 | $75.70 | $76.99 | $75.46 | $76.96 | $76.50 | 369,600 |
| 2022-04-05 | $75.65 | $77.05 | $75.65 | $76.32 | $75.87 | 491,152 |
| 2022-04-04 | $76.20 | $76.29 | $74.51 | $75.73 | $75.28 | 258,324 |
| 2022-04-01 | $74.17 | $76.26 | $74.17 | $76.00 | $75.55 | 298,457 |
| 2022-03-31 | $75.64 | $75.96 | $73.89 | $74.05 | $73.61 | 494,608 |
| 2022-03-30 | $75.63 | $76.28 | $74.50 | $75.51 | $75.06 | 508,241 |
| 2022-03-29 | $73.22 | $76.16 | $73.22 | $75.69 | $75.24 | 598,384 |
| 2022-03-28 | $70.99 | $72.45 | $70.87 | $72.43 | $72.00 | 253,944 |
| 2022-03-25 | $70.50 | $70.77 | $69.79 | $70.75 | $70.33 | 416,786 |
| 2022-03-24 | $70.74 | $70.95 | $69.90 | $70.38 | $69.96 | 302,443 |
| 2022-03-23 | $71.69 | $71.75 | $70.27 | $70.96 | $70.20 | 276,388 |
| 2022-03-22 | $71.85 | $72.25 | $71.36 | $71.72 | $70.95 | 272,301 |
| 2022-03-21 | $72.95 | $73.28 | $70.95 | $71.67 | $70.90 | 316,143 |
| 2022-03-18 | $72.04 | $73.16 | $71.40 | $73.08 | $72.30 | 759,430 |
| 2022-03-17 | $70.41 | $71.96 | $70.41 | $71.44 | $70.67 | 152,984 |
| 2022-03-16 | $71.53 | $71.86 | $69.26 | $70.69 | $69.93 | 375,680 |
| 2022-03-15 | $70.50 | $70.97 | $69.77 | $70.78 | $70.02 | 301,496 |
| 2022-03-14 | $68.98 | $69.90 | $68.68 | $69.66 | $68.91 | 334,569 |
| 2022-03-11 | $70.31 | $70.49 | $68.02 | $68.71 | $67.97 | 233,941 |
| 2022-03-10 | $68.31 | $69.99 | $68.31 | $69.75 | $69.00 | 235,158 |
| 2022-03-09 | $69.44 | $69.91 | $68.70 | $69.38 | $68.64 | 182,563 |
| 2022-03-08 | $68.81 | $69.04 | $67.16 | $68.03 | $67.30 | 435,363 |
| 2022-03-07 | $70.39 | $70.45 | $68.75 | $68.96 | $68.22 | 318,106 |
| 2022-03-04 | $69.23 | $70.29 | $69.18 | $70.18 | $69.43 | 189,866 |
| 2022-03-03 | $69.34 | $70.30 | $68.82 | $70.05 | $69.30 | 209,143 |
| 2022-03-02 | $68.51 | $69.61 | $68.51 | $69.18 | $68.44 | 227,711 |
| 2022-03-01 | $68.47 | $69.68 | $67.64 | $68.13 | $67.40 | 338,456 |
| 2022-02-28 | $69.69 | $70.24 | $68.27 | $68.79 | $68.05 | 664,829 |
| 2022-02-25 | $68.53 | $70.40 | $67.98 | $70.28 | $69.53 | 317,457 |
| 2022-02-24 | $65.40 | $68.66 | $65.38 | $68.33 | $67.60 | 407,949 |
| 2022-02-23 | $68.50 | $69.00 | $66.49 | $66.69 | $65.97 | 359,145 |
| 2022-02-22 | $68.04 | $69.02 | $67.66 | $68.18 | $67.45 | 277,052 |
| 2022-02-18 | $68.64 | $69.42 | $68.31 | $68.33 | $67.60 | 211,365 |
| 2022-02-17 | $68.96 | $69.54 | $68.46 | $68.60 | $67.86 | 314,355 |
| 2022-02-16 | $69.60 | $70.12 | $68.19 | $69.29 | $68.55 | 305,442 |
| 2022-02-15 | $70.20 | $70.61 | $69.55 | $69.85 | $69.10 | 358,041 |
| 2022-02-14 | $70.61 | $71.05 | $69.18 | $69.64 | $68.89 | 476,151 |
| 2022-02-11 | $71.14 | $71.67 | $69.96 | $70.31 | $69.56 | 517,472 |
| 2022-02-10 | $71.37 | $72.88 | $70.39 | $70.96 | $70.20 | 410,414 |
| 2022-02-09 | $72.39 | $73.37 | $72.19 | $73.26 | $72.47 | 261,040 |
| 2022-02-08 | $72.13 | $72.39 | $71.37 | $71.54 | $70.77 | 264,366 |
| 2022-02-07 | $72.27 | $72.39 | $71.61 | $71.88 | $71.11 | 413,296 |
| 2022-02-04 | $73.08 | $73.42 | $71.86 | $72.46 | $71.68 | 298,853 |
| 2022-02-03 | $73.66 | $74.46 | $73.35 | $73.47 | $72.68 | 326,824 |
| 2022-02-02 | $73.70 | $75.04 | $73.70 | $74.56 | $73.76 | 281,721 |
| 2022-02-01 | $74.51 | $74.96 | $73.22 | $73.61 | $72.82 | 408,958 |
| 2022-01-31 | $73.16 | $74.78 | $72.59 | $74.77 | $73.97 | 466,816 |
| 2022-01-28 | $70.64 | $73.27 | $69.90 | $73.18 | $72.39 | 345,729 |
| 2022-01-27 | $72.73 | $72.76 | $70.58 | $70.67 | $69.91 | 319,117 |
| 2022-01-26 | $73.06 | $74.10 | $71.56 | $71.97 | $71.20 | 457,529 |
| 2022-01-25 | $72.54 | $73.05 | $70.87 | $72.27 | $71.49 | 529,427 |
| 2022-01-24 | $72.48 | $73.54 | $70.53 | $73.45 | $72.66 | 713,609 |
| 2022-01-21 | $74.85 | $75.34 | $73.34 | $73.38 | $72.59 | 443,645 |
| 2022-01-20 | $74.63 | $75.83 | $74.54 | $74.65 | $73.85 | 537,337 |
| 2022-01-19 | $76.03 | $76.77 | $74.64 | $74.72 | $73.92 | 291,896 |
| 2022-01-18 | $76.96 | $77.26 | $75.56 | $75.77 | $74.96 | 515,748 |
| 2022-01-14 | $77.55 | $77.80 | $76.11 | $77.70 | $76.87 | 378,084 |
| 2022-01-13 | $77.39 | $78.29 | $76.81 | $77.85 | $77.01 | 318,163 |
| 2022-01-12 | $76.24 | $77.63 | $76.24 | $76.93 | $76.10 | 256,952 |
| 2022-01-11 | $76.92 | $77.39 | $76.10 | $76.69 | $75.87 | 345,619 |
| 2022-01-10 | $77.86 | $78.36 | $76.69 | $77.98 | $77.14 | 404,082 |
| 2022-01-07 | $79.69 | $80.15 | $78.30 | $78.33 | $77.49 | 412,301 |
| 2022-01-06 | $80.66 | $81.57 | $79.94 | $80.22 | $79.36 | 324,357 |
| 2022-01-05 | $82.67 | $82.96 | $80.58 | $80.79 | $79.92 | 361,053 |
| 2022-01-04 | $84.24 | $84.95 | $82.64 | $82.92 | $82.03 | 306,959 |
| 2022-01-03 | $85.51 | $85.92 | $82.68 | $84.35 | $83.44 | 272,567 |
| 2021-12-31 | $85.10 | $86.00 | $84.97 | $85.29 | $84.37 | 245,100 |
| 2021-12-30 | $85.22 | $85.74 | $84.57 | $85.11 | $84.20 | 298,160 |
| 2021-12-29 | $83.73 | $85.08 | $83.39 | $85.01 | $84.10 | 269,891 |
| 2021-12-28 | $82.50 | $83.53 | $82.50 | $83.52 | $82.62 | 196,272 |
| 2021-12-27 | $81.89 | $82.52 | $81.39 | $82.52 | $81.63 | 208,288 |
| 2021-12-23 | $81.65 | $81.80 | $80.53 | $81.34 | $80.47 | 579,848 |
| 2021-12-22 | $80.46 | $80.90 | $80.02 | $80.82 | $79.95 | 215,895 |
| 2021-12-21 | $80.52 | $80.84 | $79.59 | $79.96 | $79.10 | 288,176 |
| 2021-12-20 | $79.01 | $80.31 | $78.79 | $80.11 | $79.25 | 381,333 |
| 2021-12-17 | $80.21 | $81.70 | $79.43 | $79.72 | $78.86 | 1,294,532 |
| 2021-12-16 | $81.79 | $81.96 | $80.04 | $80.71 | $79.84 | 407,725 |
| 2021-12-15 | $80.04 | $81.77 | $79.90 | $81.28 | $80.41 | 443,242 |
| 2021-12-14 | $81.32 | $81.32 | $78.87 | $79.73 | $78.87 | 386,359 |
| 2021-12-13 | $78.83 | $81.91 | $78.83 | $81.68 | $80.46 | 313,958 |
| 2021-12-10 | $79.10 | $79.94 | $78.87 | $79.27 | $78.09 | 395,024 |
| 2021-12-09 | $80.24 | $80.53 | $78.94 | $78.95 | $77.77 | 311,645 |
| 2021-12-08 | $79.95 | $80.78 | $79.75 | $80.45 | $79.25 | 314,742 |
| 2021-12-07 | $79.20 | $80.12 | $78.87 | $79.56 | $78.37 | 299,302 |
| 2021-12-06 | $78.19 | $78.88 | $77.55 | $78.41 | $77.24 | 341,284 |
| 2021-12-03 | $77.76 | $78.02 | $76.61 | $77.25 | $76.10 | 303,028 |
| 2021-12-02 | $75.80 | $78.12 | $75.80 | $77.61 | $76.45 | 330,537 |
| 2021-12-01 | $77.08 | $78.43 | $75.62 | $75.67 | $74.54 | 386,569 |
| 2021-11-30 | $75.94 | $77.67 | $75.48 | $76.15 | $75.01 | 500,330 |
| 2021-11-29 | $76.31 | $77.14 | $75.77 | $76.33 | $75.19 | 782,149 |
| 2021-11-26 | $77.14 | $77.61 | $75.51 | $75.74 | $74.61 | 237,087 |
| 2021-11-24 | $77.80 | $78.44 | $77.30 | $78.40 | $77.23 | 323,492 |
| 2021-11-23 | $76.92 | $78.25 | $76.87 | $77.97 | $76.81 | 437,046 |
| 2021-11-22 | $78.02 | $78.15 | $76.78 | $77.04 | $75.89 | 282,711 |
| 2021-11-19 | $77.47 | $78.16 | $77.37 | $77.72 | $76.56 | 382,753 |
| 2021-11-18 | $77.25 | $77.74 | $76.94 | $77.41 | $76.25 | 321,021 |
| 2021-11-17 | $76.27 | $77.09 | $75.63 | $76.92 | $75.77 | 292,102 |
| 2021-11-16 | $76.38 | $76.99 | $75.98 | $76.52 | $75.38 | 347,100 |
| 2021-11-15 | $76.48 | $76.86 | $76.17 | $76.48 | $75.34 | 431,539 |
| 2021-11-12 | $76.51 | $76.64 | $75.99 | $76.29 | $75.15 | 276,284 |
| 2021-11-11 | $75.55 | $76.52 | $75.10 | $76.14 | $75.00 | 340,888 |
| 2021-11-10 | $75.37 | $76.25 | $75.37 | $75.55 | $74.42 | 371,736 |
| 2021-11-09 | $75.26 | $76.37 | $74.98 | $75.59 | $74.46 | 443,723 |
| 2021-11-08 | $74.90 | $75.50 | $74.17 | $75.24 | $74.12 | 716,514 |
| 2021-11-05 | $75.44 | $76.45 | $73.66 | $74.53 | $73.42 | 2,899,279 |
| 2021-11-04 | $76.38 | $77.90 | $75.79 | $77.64 | $76.48 | 580,161 |
| 2021-11-03 | $75.36 | $76.16 | $74.85 | $75.99 | $74.85 | 404,442 |
| 2021-11-02 | $74.89 | $75.40 | $74.48 | $75.28 | $74.16 | 474,246 |
| 2021-11-01 | $73.17 | $74.52 | $72.37 | $74.51 | $73.40 | 462,448 |
| 2021-10-29 | $73.58 | $73.89 | $72.97 | $73.13 | $72.04 | 521,901 |
| 2021-10-28 | $71.98 | $73.82 | $71.65 | $73.76 | $72.66 | 339,801 |
| 2021-10-27 | $72.00 | $72.18 | $71.36 | $71.66 | $70.59 | 247,394 |
| 2021-10-26 | $71.65 | $72.30 | $71.41 | $71.75 | $70.68 | 318,178 |
| 2021-10-25 | $71.69 | $71.76 | $71.23 | $71.52 | $70.45 | 223,155 |
| 2021-10-22 | $71.70 | $72.35 | $71.56 | $71.83 | $70.76 | 237,486 |
| 2021-10-21 | $70.75 | $71.73 | $70.75 | $71.50 | $70.43 | 331,747 |
| 2021-10-20 | $70.31 | $70.75 | $69.78 | $70.55 | $69.50 | 237,481 |
| 2021-10-19 | $70.16 | $70.49 | $69.63 | $70.16 | $69.11 | 289,516 |
| 2021-10-18 | $68.12 | $70.00 | $68.07 | $69.92 | $68.88 | 236,207 |
| 2021-10-15 | $69.23 | $69.27 | $68.22 | $68.45 | $67.43 | 305,679 |
| 2021-10-14 | $67.78 | $68.59 | $67.62 | $68.33 | $67.31 | 189,884 |
| 2021-10-13 | $66.00 | $67.36 | $65.70 | $67.36 | $66.35 | 293,042 |
| 2021-10-12 | $65.98 | $66.60 | $65.39 | $66.10 | $65.11 | 428,166 |
| 2021-10-11 | $65.83 | $66.30 | $65.21 | $65.44 | $64.46 | 130,706 |
| 2021-10-08 | $65.67 | $66.16 | $65.21 | $65.51 | $64.53 | 166,867 |
| 2021-10-07 | $65.44 | $66.21 | $64.87 | $65.75 | $64.77 | 435,814 |
| 2021-10-06 | $63.68 | $64.87 | $62.83 | $64.86 | $63.89 | 343,111 |
| 2021-10-05 | $64.17 | $64.39 | $63.66 | $63.94 | $62.98 | 198,730 |
| 2021-10-04 | $64.14 | $64.55 | $63.58 | $64.14 | $63.18 | 264,320 |
| 2021-10-01 | $63.68 | $64.19 | $62.99 | $63.95 | $62.99 | 284,959 |
| 2021-09-30 | $64.00 | $64.12 | $63.23 | $63.23 | $62.29 | 394,561 |
| 2021-09-29 | $63.52 | $64.48 | $63.52 | $63.96 | $62.67 | 339,648 |
| 2021-09-28 | $63.40 | $63.44 | $62.59 | $63.22 | $61.94 | 166,911 |
| 2021-09-27 | $63.65 | $64.47 | $63.28 | $63.31 | $62.03 | 268,226 |
| 2021-09-24 | $64.56 | $64.58 | $63.78 | $64.02 | $62.73 | 195,298 |
| 2021-09-23 | $65.08 | $65.18 | $64.26 | $64.56 | $63.26 | 429,988 |
| 2021-09-22 | $65.44 | $65.96 | $64.96 | $65.22 | $63.90 | 322,815 |
| 2021-09-21 | $65.32 | $65.69 | $64.95 | $65.16 | $63.84 | 333,009 |
| 2021-09-20 | $64.58 | $65.39 | $64.11 | $64.93 | $63.62 | 387,428 |
| 2021-09-17 | $66.39 | $66.39 | $64.90 | $64.91 | $63.60 | 950,719 |
| 2021-09-16 | $66.15 | $66.57 | $65.74 | $66.16 | $64.82 | 371,031 |
| 2021-09-15 | $66.19 | $66.58 | $65.71 | $66.12 | $64.78 | 368,294 |
| 2021-09-14 | $66.15 | $66.53 | $65.74 | $66.25 | $64.91 | 314,437 |
| 2021-09-13 | $66.37 | $66.77 | $65.64 | $65.87 | $64.54 | 214,326 |
| 2021-09-10 | $67.80 | $68.01 | $65.87 | $65.89 | $64.56 | 246,615 |
| 2021-09-09 | $68.68 | $68.84 | $67.36 | $67.37 | $66.01 | 298,600 |
| 2021-09-08 | $68.46 | $69.63 | $68.37 | $68.80 | $67.41 | 344,117 |
| 2021-09-07 | $68.84 | $69.02 | $67.85 | $68.88 | $67.49 | 310,140 |
| 2021-09-03 | $68.82 | $69.27 | $68.19 | $69.26 | $67.86 | 180,446 |
| 2021-09-02 | $68.31 | $69.01 | $67.72 | $69.01 | $67.62 | 360,053 |
| 2021-09-01 | $66.96 | $67.97 | $66.67 | $67.96 | $66.59 | 319,190 |
| 2021-08-31 | $67.10 | $67.29 | $66.24 | $66.81 | $65.46 | 658,736 |
| 2021-08-30 | $65.95 | $67.00 | $65.81 | $66.98 | $65.63 | 281,116 |
| 2021-08-27 | $65.20 | $66.01 | $65.16 | $65.71 | $64.38 | 182,831 |
| 2021-08-26 | $64.99 | $65.48 | $64.87 | $65.11 | $63.79 | 175,263 |
| 2021-08-25 | $65.43 | $65.64 | $64.86 | $65.12 | $63.80 | 224,901 |
| 2021-08-24 | $66.49 | $66.73 | $65.46 | $65.48 | $64.16 | 293,327 |
| 2021-08-23 | $66.30 | $66.93 | $66.07 | $66.49 | $65.15 | 597,542 |
| 2021-08-20 | $65.89 | $66.60 | $65.33 | $66.21 | $64.87 | 336,253 |
| 2021-08-19 | $65.56 | $66.35 | $65.54 | $66.24 | $64.90 | 416,407 |
| 2021-08-18 | $66.92 | $67.31 | $65.75 | $66.02 | $64.69 | 277,066 |
| 2021-08-17 | $66.95 | $67.43 | $66.76 | $66.99 | $65.64 | 370,878 |
| 2021-08-16 | $67.46 | $67.81 | $67.01 | $67.29 | $65.93 | 202,842 |
| 2021-08-13 | $67.53 | $67.65 | $67.12 | $67.49 | $66.13 | 147,933 |
| 2021-08-12 | $67.47 | $67.47 | $66.87 | $67.25 | $65.89 | 186,275 |
| 2021-08-11 | $67.29 | $67.44 | $66.87 | $67.19 | $65.83 | 212,436 |
| 2021-08-10 | $68.12 | $68.12 | $66.87 | $66.99 | $65.64 | 109,713 |
| 2021-08-09 | $68.01 | $68.27 | $67.50 | $68.12 | $66.74 | 147,513 |
| 2021-08-06 | $68.60 | $68.91 | $68.13 | $68.19 | $66.81 | 197,883 |
| 2021-08-05 | $67.91 | $68.65 | $67.57 | $68.41 | $67.03 | 172,124 |
| 2021-08-04 | $67.86 | $68.38 | $67.19 | $67.41 | $66.05 | 179,595 |
| 2021-08-03 | $68.14 | $68.35 | $67.75 | $68.20 | $66.82 | 116,043 |
| 2021-08-02 | $68.64 | $68.99 | $67.99 | $68.12 | $66.74 | 143,951 |
| 2021-07-30 | $68.35 | $69.28 | $68.24 | $68.36 | $66.98 | 254,241 |
| 2021-07-29 | $68.02 | $68.79 | $67.74 | $68.26 | $66.88 | 157,569 |
| 2021-07-28 | $68.08 | $68.26 | $67.42 | $67.96 | $66.59 | 230,227 |
| 2021-07-27 | $67.22 | $68.08 | $67.22 | $67.74 | $66.37 | 170,593 |
| 2021-07-26 | $68.14 | $68.66 | $67.39 | $67.57 | $66.20 | 188,421 |
| 2021-07-23 | $67.48 | $68.18 | $67.07 | $68.02 | $66.65 | 142,759 |
| 2021-07-22 | $67.15 | $67.65 | $66.84 | $67.22 | $65.86 | 222,019 |
| 2021-07-21 | $68.01 | $68.39 | $67.18 | $67.37 | $66.01 | 214,128 |
| 2021-07-20 | $66.37 | $68.65 | $66.12 | $68.09 | $66.71 | 461,499 |
| 2021-07-19 | $66.45 | $67.00 | $65.61 | $66.04 | $64.71 | 274,137 |
| 2021-07-16 | $67.23 | $67.49 | $66.70 | $67.01 | $65.66 | 232,346 |
| 2021-07-15 | $66.78 | $67.02 | $66.24 | $66.85 | $65.50 | 176,913 |
| 2021-07-14 | $66.14 | $66.92 | $66.08 | $66.53 | $65.19 | 181,462 |
| 2021-07-13 | $67.01 | $67.10 | $66.12 | $66.24 | $64.90 | 247,752 |
| 2021-07-12 | $66.92 | $67.50 | $66.92 | $67.27 | $65.91 | 200,994 |
| 2021-07-09 | $65.81 | $66.87 | $65.66 | $66.81 | $65.46 | 180,507 |
| 2021-07-08 | $65.52 | $66.41 | $65.12 | $65.73 | $64.40 | 286,878 |
| 2021-07-07 | $65.78 | $66.07 | $65.42 | $66.03 | $64.70 | 320,244 |
| 2021-07-06 | $65.26 | $65.77 | $64.50 | $65.55 | $64.23 | 184,251 |
| 2021-07-02 | $64.83 | $65.17 | $64.45 | $64.76 | $63.45 | 153,080 |
| 2021-07-01 | $64.55 | $65.25 | $64.35 | $64.52 | $63.22 | 197,689 |
| 2021-06-30 | $65.05 | $65.49 | $64.47 | $64.52 | $63.22 | 308,219 |
| 2021-06-29 | $65.35 | $65.83 | $65.10 | $65.27 | $63.95 | 256,955 |
| 2021-06-28 | $66.34 | $66.52 | $65.04 | $65.63 | $64.02 | 330,310 |
| 2021-06-25 | $65.54 | $66.34 | $65.50 | $66.18 | $64.56 | 2,030,380 |
| 2021-06-24 | $65.93 | $65.97 | $65.09 | $65.63 | $64.02 | 167,708 |
| 2021-06-23 | $65.86 | $66.50 | $65.66 | $65.72 | $64.11 | 225,221 |
| 2021-06-22 | $66.37 | $66.45 | $66.04 | $66.11 | $64.49 | 155,793 |
| 2021-06-21 | $65.54 | $66.90 | $65.14 | $66.51 | $64.88 | 334,186 |
| 2021-06-18 | $66.33 | $66.69 | $65.06 | $65.06 | $63.46 | 493,828 |
| 2021-06-17 | $65.86 | $66.71 | $65.79 | $66.47 | $64.84 | 302,835 |
| 2021-06-16 | $67.44 | $67.44 | $66.02 | $66.03 | $64.41 | 296,788 |
| 2021-06-15 | $67.67 | $67.72 | $66.74 | $67.12 | $65.47 | 296,163 |
| 2021-06-14 | $66.54 | $67.35 | $66.11 | $67.35 | $65.70 | 315,284 |
| 2021-06-11 | $66.19 | $66.65 | $65.91 | $66.52 | $64.89 | 190,555 |
| 2021-06-10 | $65.96 | $66.87 | $65.62 | $66.55 | $64.92 | 272,302 |
| 2021-06-09 | $66.23 | $66.28 | $65.80 | $65.94 | $64.32 | 186,382 |
| 2021-06-08 | $65.29 | $66.11 | $65.29 | $65.94 | $64.32 | 298,141 |
| 2021-06-07 | $64.81 | $65.57 | $64.81 | $65.14 | $63.54 | 197,010 |
| 2021-06-04 | $64.95 | $64.95 | $64.40 | $64.69 | $63.10 | 236,068 |
| 2021-06-03 | $64.67 | $65.14 | $64.32 | $64.74 | $63.15 | 257,057 |
| 2021-06-02 | $64.51 | $64.98 | $64.15 | $64.84 | $63.25 | 253,955 |
| 2021-06-01 | $63.73 | $64.17 | $63.30 | $64.12 | $62.55 | 233,965 |
| 2021-05-28 | $63.61 | $63.83 | $63.27 | $63.62 | $62.06 | 202,808 |
| 2021-05-27 | $63.46 | $64.06 | $63.14 | $63.25 | $61.70 | 342,381 |
| 2021-05-26 | $64.08 | $64.45 | $63.91 | $63.94 | $62.37 | 173,158 |
| 2021-05-25 | $64.60 | $64.60 | $63.60 | $63.93 | $62.36 | 325,329 |
| 2021-05-24 | $63.72 | $64.78 | $63.63 | $64.50 | $62.92 | 172,050 |
| 2021-05-21 | $63.84 | $64.04 | $63.11 | $63.55 | $61.99 | 210,825 |
| 2021-05-20 | $63.03 | $63.86 | $62.76 | $63.72 | $62.16 | 254,953 |
| 2021-05-19 | $62.63 | $63.15 | $62.01 | $63.15 | $61.60 | 298,184 |
| 2021-05-18 | $62.76 | $63.48 | $62.28 | $63.11 | $61.56 | 197,634 |
| 2021-05-17 | $63.12 | $63.15 | $62.61 | $62.84 | $61.30 | 213,831 |
| 2021-05-14 | $62.50 | $63.33 | $62.39 | $63.02 | $61.47 | 253,812 |
| 2021-05-13 | $61.93 | $62.60 | $61.38 | $62.31 | $60.78 | 247,812 |
| 2021-05-12 | $62.20 | $62.77 | $61.25 | $61.34 | $59.83 | 187,485 |
| 2021-05-11 | $63.31 | $63.31 | $62.07 | $62.60 | $61.06 | 193,142 |
| 2021-05-10 | $64.41 | $64.87 | $63.80 | $63.80 | $62.23 | 159,473 |
| 2021-05-07 | $63.63 | $64.23 | $63.48 | $64.16 | $62.59 | 234,930 |
| 2021-05-06 | $62.99 | $64.03 | $61.56 | $63.69 | $62.13 | 238,276 |
| 2021-05-05 | $63.70 | $63.89 | $62.12 | $62.62 | $61.08 | 281,800 |
| 2021-05-04 | $63.97 | $64.36 | $63.32 | $63.70 | $62.14 | 260,503 |
| 2021-05-03 | $64.82 | $64.82 | $63.84 | $63.99 | $62.42 | 386,752 |
| 2021-04-30 | $63.79 | $64.83 | $63.79 | $64.52 | $62.94 | 363,494 |
| 2021-04-29 | $63.92 | $64.62 | $63.55 | $64.05 | $62.48 | 273,161 |
| 2021-04-28 | $63.74 | $64.15 | $63.47 | $63.65 | $62.09 | 388,645 |
| 2021-04-27 | $63.52 | $63.68 | $62.80 | $63.57 | $62.01 | 206,473 |
| 2021-04-26 | $63.68 | $63.75 | $63.26 | $63.46 | $61.90 | 214,994 |
| 2021-04-23 | $62.99 | $63.41 | $62.69 | $63.35 | $61.80 | 195,976 |
| 2021-04-22 | $63.86 | $63.86 | $62.73 | $62.92 | $61.38 | 220,615 |
| 2021-04-21 | $64.00 | $64.14 | $63.53 | $63.58 | $62.02 | 229,215 |
| 2021-04-20 | $62.32 | $63.83 | $62.32 | $63.67 | $62.11 | 225,599 |
| 2021-04-19 | $61.46 | $62.35 | $61.20 | $62.31 | $60.78 | 275,187 |
| 2021-04-16 | $62.31 | $62.31 | $61.39 | $61.59 | $60.08 | 254,449 |
| 2021-04-15 | $60.75 | $62.22 | $60.75 | $62.12 | $60.60 | 224,394 |
| 2021-04-14 | $61.37 | $62.02 | $60.31 | $60.44 | $58.96 | 319,920 |
| 2021-04-13 | $60.58 | $61.60 | $60.52 | $61.42 | $59.91 | 285,672 |
| 2021-04-12 | $59.90 | $60.44 | $59.53 | $60.26 | $58.78 | 161,512 |
| 2021-04-09 | $59.82 | $60.11 | $59.39 | $59.96 | $58.49 | 190,206 |
| 2021-04-08 | $59.74 | $60.31 | $59.46 | $59.63 | $58.17 | 221,434 |
| 2021-04-07 | $60.13 | $60.46 | $59.22 | $59.49 | $58.03 | 332,789 |
| 2021-04-06 | $59.19 | $59.98 | $59.09 | $59.89 | $58.42 | 338,860 |
| 2021-04-05 | $59.50 | $60.16 | $58.71 | $59.16 | $57.71 | 407,155 |
| 2021-04-01 | $58.10 | $59.22 | $57.97 | $59.21 | $57.76 | 474,231 |
| 2021-03-31 | $58.54 | $59.15 | $57.77 | $57.77 | $56.35 | 525,795 |
| 2021-03-30 | $58.32 | $58.73 | $57.88 | $58.57 | $57.13 | 269,685 |
| 2021-03-29 | $59.25 | $59.50 | $58.47 | $58.51 | $57.07 | 226,792 |
| 2021-03-26 | $58.09 | $59.31 | $58.09 | $59.25 | $57.80 | 226,850 |
| 2021-03-25 | $58.13 | $58.58 | $57.04 | $58.09 | $56.66 | 290,459 |
| 2021-03-24 | $58.78 | $59.44 | $58.22 | $58.51 | $56.79 | 402,882 |
| 2021-03-23 | $57.56 | $59.19 | $57.56 | $58.82 | $57.09 | 424,869 |
| 2021-03-22 | $56.89 | $57.84 | $56.83 | $57.74 | $56.04 | 271,017 |
| 2021-03-19 | $58.48 | $58.61 | $57.13 | $57.14 | $55.46 | 856,756 |
| 2021-03-18 | $57.77 | $58.48 | $57.43 | $58.36 | $56.65 | 308,310 |
| 2021-03-17 | $58.28 | $58.28 | $57.30 | $58.05 | $56.34 | 207,285 |
| 2021-03-16 | $58.31 | $58.59 | $57.90 | $58.35 | $56.64 | 352,503 |
| 2021-03-15 | $57.38 | $58.43 | $57.00 | $58.31 | $56.60 | 451,847 |
| 2021-03-12 | $56.41 | $57.61 | $56.17 | $57.44 | $55.75 | 458,077 |
| 2021-03-11 | $55.70 | $56.40 | $55.53 | $56.35 | $54.69 | 325,520 |
| 2021-03-10 | $55.51 | $56.01 | $55.17 | $55.52 | $53.89 | 772,937 |
| 2021-03-09 | $55.91 | $56.30 | $55.34 | $55.51 | $53.88 | 354,471 |
| 2021-03-08 | $55.98 | $56.29 | $55.38 | $55.42 | $53.79 | 287,296 |
| 2021-03-05 | $54.82 | $56.07 | $53.98 | $55.90 | $54.26 | 415,197 |
| 2021-03-04 | $54.68 | $55.67 | $54.07 | $54.34 | $52.74 | 360,100 |
| 2021-03-03 | $55.19 | $55.31 | $54.44 | $54.52 | $52.92 | 276,929 |
| 2021-03-02 | $56.07 | $56.23 | $54.86 | $55.44 | $53.81 | 282,724 |
| 2021-03-01 | $56.53 | $57.30 | $56.16 | $56.40 | $54.74 | 440,975 |
| 2021-02-26 | $57.30 | $57.65 | $56.04 | $56.04 | $54.39 | 574,462 |
| 2021-02-25 | $57.74 | $58.60 | $56.81 | $57.03 | $55.35 | 238,447 |
| 2021-02-24 | $59.05 | $59.05 | $58.00 | $58.14 | $56.43 | 293,574 |
| 2021-02-23 | $58.57 | $59.32 | $58.23 | $58.90 | $57.17 | 428,710 |
| 2021-02-22 | $58.28 | $58.67 | $57.74 | $58.46 | $56.74 | 209,942 |
| 2021-02-19 | $58.82 | $58.97 | $58.20 | $58.46 | $56.74 | 234,171 |
| 2021-02-18 | $59.55 | $59.80 | $58.57 | $58.66 | $56.94 | 158,984 |
| 2021-02-17 | $59.68 | $60.17 | $59.34 | $59.48 | $57.73 | 202,515 |
| 2021-02-16 | $61.30 | $61.30 | $59.61 | $59.98 | $58.22 | 268,783 |
| 2021-02-12 | $60.75 | $61.23 | $60.58 | $61.12 | $59.32 | 280,785 |
| 2021-02-11 | $59.51 | $61.24 | $59.51 | $61.03 | $59.24 | 302,679 |
| 2021-02-10 | $59.75 | $60.13 | $59.12 | $59.40 | $57.65 | 280,277 |
| 2021-02-09 | $60.34 | $60.66 | $59.12 | $59.29 | $57.55 | 345,475 |
| 2021-02-08 | $60.44 | $60.49 | $59.19 | $60.42 | $58.64 | 268,450 |
| 2021-02-05 | $60.22 | $60.44 | $59.70 | $59.93 | $58.17 | 157,815 |
| 2021-02-04 | $58.90 | $60.04 | $58.64 | $59.97 | $58.21 | 332,639 |
| 2021-02-03 | $59.04 | $59.05 | $58.15 | $58.95 | $57.22 | 266,870 |
| 2021-02-02 | $58.83 | $59.67 | $58.28 | $59.40 | $57.65 | 238,098 |
| 2021-02-01 | $56.77 | $58.57 | $56.01 | $58.37 | $56.65 | 217,340 |
| 2021-01-29 | $56.11 | $57.23 | $55.32 | $56.58 | $54.92 | 347,708 |
| 2021-01-28 | $56.69 | $57.16 | $56.04 | $56.47 | $54.81 | 287,471 |
| 2021-01-27 | $57.27 | $58.07 | $56.09 | $56.44 | $54.78 | 413,727 |
| 2021-01-26 | $57.45 | $58.46 | $57.45 | $58.02 | $56.32 | 281,870 |
| 2021-01-25 | $57.14 | $57.92 | $56.65 | $57.29 | $55.61 | 258,872 |
| 2021-01-22 | $56.49 | $57.19 | $56.35 | $57.06 | $55.38 | 204,012 |
| 2021-01-21 | $56.42 | $57.17 | $55.80 | $56.88 | $55.21 | 193,079 |
| 2021-01-20 | $55.60 | $56.85 | $55.57 | $56.54 | $54.88 | 390,536 |
| 2021-01-19 | $56.42 | $56.42 | $55.48 | $55.51 | $53.88 | 292,905 |
| 2021-01-15 | $55.16 | $56.06 | $54.96 | $56.06 | $54.41 | 399,060 |
| 2021-01-14 | $55.73 | $55.86 | $54.87 | $55.32 | $53.69 | 281,442 |
| 2021-01-13 | $55.16 | $55.92 | $55.16 | $55.44 | $53.81 | 441,522 |
| 2021-01-12 | $55.70 | $55.78 | $54.59 | $54.77 | $53.16 | 452,697 |
| 2021-01-11 | $55.88 | $56.17 | $55.29 | $55.55 | $53.92 | 479,253 |
| 2021-01-08 | $55.90 | $56.71 | $55.78 | $56.23 | $54.58 | 402,792 |
| 2021-01-07 | $55.56 | $55.97 | $55.15 | $55.75 | $54.11 | 286,927 |
| 2021-01-06 | $56.84 | $56.89 | $55.48 | $55.81 | $54.17 | 453,875 |
| 2021-01-05 | $56.13 | $56.80 | $55.76 | $56.35 | $54.69 | 239,430 |
| 2021-01-04 | $58.45 | $58.53 | $55.98 | $55.98 | $54.34 | 329,425 |
| 2020-12-31 | $57.54 | $58.75 | $57.35 | $58.51 | $56.79 | 186,691 |
| 2020-12-30 | $57.40 | $58.62 | $57.34 | $57.73 | $56.03 | 146,725 |
| 2020-12-29 | $58.48 | $58.70 | $57.35 | $57.45 | $55.76 | 177,446 |
| 2020-12-28 | $57.78 | $58.27 | $57.07 | $58.10 | $56.39 | 264,738 |
| 2020-12-24 | $56.90 | $57.53 | $56.65 | $57.53 | $55.84 | 109,505 |
| 2020-12-23 | $57.89 | $58.30 | $56.45 | $56.55 | $54.89 | 243,412 |
| 2020-12-22 | $57.09 | $57.76 | $56.72 | $57.74 | $56.04 | 210,727 |
| 2020-12-21 | $56.34 | $57.51 | $56.18 | $57.18 | $55.50 | 387,426 |
| 2020-12-18 | $58.14 | $58.83 | $57.13 | $57.25 | $55.57 | 898,920 |
| 2020-12-17 | $57.45 | $58.05 | $57.32 | $57.96 | $56.26 | 258,331 |
| 2020-12-16 | $57.08 | $57.85 | $56.96 | $57.24 | $55.56 | 278,506 |
| 2020-12-15 | $55.97 | $56.86 | $54.94 | $56.81 | $55.14 | 491,973 |
| 2020-12-14 | $55.77 | $56.86 | $55.51 | $55.58 | $53.95 | 321,322 |
| 2020-12-11 | $55.80 | $56.65 | $55.46 | $55.72 | $53.80 | 193,598 |
| 2020-12-10 | $56.51 | $57.07 | $56.21 | $56.22 | $54.28 | 264,473 |
| 2020-12-09 | $57.09 | $57.37 | $56.10 | $56.70 | $54.75 | 343,130 |
| 2020-12-08 | $57.52 | $57.84 | $56.91 | $56.95 | $54.99 | 275,111 |
| 2020-12-07 | $57.74 | $58.35 | $57.61 | $57.80 | $55.81 | 203,523 |
| 2020-12-04 | $57.00 | $57.95 | $57.00 | $57.71 | $55.72 | 226,330 |
| 2020-12-03 | $57.02 | $57.33 | $56.55 | $56.70 | $54.75 | 292,744 |
| 2020-12-02 | $58.26 | $58.29 | $56.78 | $57.07 | $55.11 | 200,097 |
| 2020-12-01 | $58.30 | $58.97 | $58.11 | $58.48 | $56.47 | 282,495 |
| 2020-11-30 | $58.44 | $58.49 | $57.58 | $57.94 | $55.95 | 313,110 |
| 2020-11-27 | $58.37 | $58.78 | $57.68 | $58.33 | $56.32 | 83,947 |
| 2020-11-25 | $58.13 | $58.75 | $57.80 | $58.60 | $56.58 | 223,157 |
| 2020-11-24 | $59.20 | $59.32 | $57.93 | $58.00 | $56.00 | 395,708 |
| 2020-11-23 | $59.69 | $59.99 | $58.57 | $58.75 | $56.73 | 463,638 |
| 2020-11-20 | $58.84 | $59.36 | $58.24 | $59.21 | $57.17 | 310,296 |
| 2020-11-19 | $58.15 | $58.96 | $57.47 | $58.90 | $56.87 | 333,325 |
| 2020-11-18 | $61.12 | $61.12 | $58.32 | $58.37 | $56.36 | 491,044 |
| 2020-11-17 | $61.15 | $61.43 | $60.43 | $61.01 | $58.91 | 320,084 |
| 2020-11-16 | $62.46 | $62.73 | $60.82 | $61.65 | $59.53 | 386,668 |
| 2020-11-13 | $60.38 | $61.75 | $60.38 | $61.53 | $59.41 | 374,557 |
| 2020-11-12 | $61.30 | $61.30 | $59.64 | $60.20 | $58.13 | 219,184 |
| 2020-11-11 | $59.97 | $60.97 | $59.25 | $60.91 | $58.81 | 315,708 |
| 2020-11-10 | $57.57 | $59.57 | $57.23 | $59.53 | $57.48 | 382,278 |
| 2020-11-09 | $62.41 | $64.11 | $57.31 | $57.39 | $55.41 | 361,421 |
| 2020-11-06 | $60.43 | $60.68 | $59.52 | $59.81 | $57.75 | 134,378 |
| 2020-11-05 | $59.81 | $60.42 | $59.55 | $60.19 | $58.12 | 246,502 |
| 2020-11-04 | $58.95 | $60.50 | $58.84 | $59.62 | $57.57 | 227,893 |
| 2020-11-03 | $58.58 | $59.43 | $57.74 | $59.20 | $57.16 | 256,342 |
| 2020-11-02 | $56.82 | $58.46 | $56.52 | $57.84 | $55.85 | 191,435 |
| 2020-10-30 | $57.09 | $57.33 | $55.60 | $56.28 | $54.34 | 396,302 |
| 2020-10-29 | $57.03 | $57.79 | $56.24 | $57.49 | $55.51 | 255,701 |
| 2020-10-28 | $57.50 | $57.88 | $56.72 | $57.35 | $55.38 | 208,020 |
| 2020-10-27 | $59.16 | $59.53 | $58.25 | $58.31 | $56.30 | 143,996 |
| 2020-10-26 | $59.58 | $59.58 | $58.64 | $59.08 | $57.05 | 115,509 |
| 2020-10-23 | $60.26 | $60.53 | $59.71 | $60.12 | $58.05 | 157,999 |
| 2020-10-22 | $59.72 | $60.24 | $59.49 | $59.95 | $57.89 | 229,285 |
| 2020-10-21 | $60.54 | $60.72 | $59.36 | $59.74 | $57.68 | 197,072 |
| 2020-10-20 | $59.93 | $60.86 | $59.93 | $60.54 | $58.46 | 246,183 |
| 2020-10-19 | $60.03 | $60.34 | $59.47 | $59.58 | $57.53 | 260,927 |
| 2020-10-16 | $60.33 | $60.77 | $59.82 | $59.98 | $57.92 | 199,471 |
| 2020-10-15 | $59.01 | $60.93 | $58.85 | $60.53 | $58.45 | 230,247 |
| 2020-10-14 | $60.92 | $61.10 | $59.53 | $59.54 | $57.49 | 190,475 |
| 2020-10-13 | $61.20 | $61.63 | $60.81 | $61.06 | $58.96 | 308,521 |
| 2020-10-12 | $60.38 | $62.11 | $60.12 | $61.74 | $59.61 | 202,724 |
| 2020-10-09 | $60.10 | $60.74 | $59.45 | $60.32 | $58.24 | 246,473 |
| 2020-10-08 | $58.77 | $59.80 | $58.66 | $59.61 | $57.56 | 250,277 |
| 2020-10-07 | $58.34 | $58.89 | $57.97 | $58.42 | $56.41 | 281,603 |
| 2020-10-06 | $57.90 | $59.20 | $57.50 | $58.04 | $56.04 | 308,129 |
| 2020-10-05 | $56.73 | $57.73 | $56.37 | $57.64 | $55.66 | 245,709 |
| 2020-10-02 | $55.35 | $56.97 | $54.97 | $56.57 | $54.62 | 255,528 |
| 2020-10-01 | $54.50 | $56.08 | $54.46 | $56.06 | $54.13 | 227,852 |
| 2020-09-30 | $55.28 | $55.47 | $54.08 | $54.76 | $52.60 | 384,744 |
| 2020-09-29 | $55.32 | $55.58 | $54.64 | $54.94 | $52.78 | 294,166 |
| 2020-09-28 | $55.10 | $55.66 | $54.36 | $55.62 | $53.43 | 392,702 |
| 2020-09-25 | $53.00 | $54.38 | $52.77 | $54.29 | $52.15 | 367,886 |
| 2020-09-24 | $53.11 | $53.94 | $52.67 | $53.21 | $51.11 | 375,134 |
| 2020-09-23 | $55.00 | $56.22 | $52.91 | $53.07 | $50.98 | 404,342 |
| 2020-09-22 | $52.97 | $54.34 | $52.88 | $53.97 | $51.84 | 373,721 |
| 2020-09-21 | $54.01 | $54.01 | $52.63 | $52.87 | $50.79 | 492,072 |
| 2020-09-18 | $56.24 | $56.28 | $54.52 | $54.56 | $52.41 | 1,109,384 |
| 2020-09-17 | $56.47 | $56.65 | $55.60 | $55.91 | $53.71 | 438,823 |
| 2020-09-16 | $57.57 | $57.91 | $56.90 | $56.90 | $54.66 | 473,504 |
| 2020-09-15 | $57.29 | $57.51 | $57.07 | $57.19 | $54.94 | 384,807 |
| 2020-09-14 | $56.93 | $57.64 | $56.87 | $57.00 | $54.75 | 382,186 |
| 2020-09-11 | $57.13 | $57.18 | $55.97 | $56.55 | $54.32 | 217,945 |
| 2020-09-10 | $57.64 | $57.87 | $57.09 | $57.13 | $54.88 | 226,236 |
| 2020-09-09 | $56.97 | $58.00 | $56.88 | $57.72 | $55.45 | 342,715 |
| 2020-09-08 | $57.34 | $57.48 | $56.36 | $56.79 | $54.55 | 251,173 |
| 2020-09-04 | $59.08 | $59.41 | $57.07 | $57.79 | $55.51 | 309,894 |
| 2020-09-03 | $60.62 | $60.69 | $58.56 | $58.84 | $56.52 | 238,039 |
| 2020-09-02 | $59.60 | $60.50 | $59.47 | $60.47 | $58.09 | 261,857 |
| 2020-09-01 | $59.64 | $59.91 | $59.15 | $59.73 | $57.38 | 235,922 |
| 2020-08-31 | $59.59 | $59.84 | $59.08 | $59.64 | $57.29 | 309,367 |
| 2020-08-28 | $60.11 | $60.11 | $59.13 | $59.87 | $57.51 | 187,232 |
| 2020-08-27 | $59.27 | $60.10 | $59.07 | $59.70 | $57.35 | 266,154 |
| 2020-08-26 | $58.73 | $59.24 | $58.38 | $58.87 | $56.55 | 272,593 |
| 2020-08-25 | $58.57 | $59.10 | $58.06 | $58.93 | $56.61 | 268,838 |
| 2020-08-24 | $58.43 | $58.64 | $57.13 | $58.51 | $56.21 | 241,440 |
| 2020-08-21 | $58.57 | $59.18 | $57.54 | $58.28 | $55.98 | 237,976 |
| 2020-08-20 | $57.44 | $58.81 | $57.44 | $58.42 | $56.12 | 246,920 |
| 2020-08-19 | $58.75 | $58.87 | $57.72 | $57.78 | $55.50 | 236,810 |
| 2020-08-18 | $58.79 | $58.96 | $57.98 | $58.50 | $56.20 | 315,811 |
| 2020-08-17 | $58.41 | $59.15 | $58.04 | $58.84 | $56.52 | 181,975 |
| 2020-08-14 | $58.64 | $59.31 | $58.14 | $58.41 | $56.11 | 183,522 |
| 2020-08-13 | $59.05 | $59.63 | $58.91 | $58.94 | $56.62 | 224,799 |
| 2020-08-12 | $58.47 | $59.59 | $58.39 | $59.49 | $57.15 | 220,796 |
| 2020-08-11 | $60.49 | $60.84 | $57.86 | $58.25 | $55.96 | 455,584 |
| 2020-08-10 | $61.39 | $61.39 | $59.64 | $59.78 | $57.43 | 516,576 |
| 2020-08-07 | $61.35 | $61.66 | $60.97 | $61.31 | $58.89 | 436,861 |
| 2020-08-06 | $63.75 | $64.24 | $61.53 | $61.58 | $59.15 | 325,505 |
| 2020-08-05 | $61.19 | $61.19 | $60.30 | $60.96 | $58.56 | 298,375 |
| 2020-08-04 | $60.12 | $61.04 | $59.87 | $60.83 | $58.43 | 281,122 |
| 2020-08-03 | $60.93 | $60.93 | $59.61 | $60.38 | $58.00 | 231,237 |
| 2020-07-31 | $60.86 | $61.05 | $59.28 | $60.76 | $58.37 | 449,515 |
| 2020-07-30 | $59.50 | $61.51 | $59.24 | $61.18 | $58.77 | 516,362 |
| 2020-07-29 | $57.74 | $60.47 | $57.74 | $60.30 | $57.92 | 480,121 |
| 2020-07-28 | $56.53 | $58.06 | $56.53 | $57.43 | $55.17 | 306,109 |
| 2020-07-27 | $55.74 | $56.96 | $55.25 | $56.93 | $54.69 | 436,087 |
| 2020-07-24 | $56.00 | $56.37 | $55.70 | $56.02 | $53.81 | 287,538 |
| 2020-07-23 | $55.22 | $56.23 | $55.19 | $56.04 | $53.83 | 526,533 |
| 2020-07-22 | $54.10 | $55.61 | $54.08 | $55.54 | $53.35 | 413,487 |
| 2020-07-21 | $54.86 | $54.92 | $54.09 | $54.21 | $52.07 | 387,678 |
| 2020-07-20 | $53.95 | $54.11 | $53.50 | $53.88 | $51.76 | 422,599 |
| 2020-07-17 | $52.66 | $54.10 | $52.62 | $53.97 | $51.84 | 221,861 |
| 2020-07-16 | $53.01 | $53.01 | $51.99 | $52.46 | $50.39 | 358,029 |
| 2020-07-15 | $55.18 | $55.43 | $52.89 | $53.08 | $50.99 | 460,010 |
| 2020-07-14 | $53.61 | $54.55 | $53.53 | $54.34 | $52.20 | 384,603 |
| 2020-07-13 | $53.87 | $54.65 | $53.13 | $53.50 | $51.39 | 418,268 |
| 2020-07-10 | $52.42 | $53.29 | $52.04 | $53.24 | $51.14 | 291,558 |
| 2020-07-09 | $52.43 | $52.83 | $51.63 | $52.54 | $50.47 | 277,856 |
| 2020-07-08 | $52.94 | $53.33 | $52.38 | $52.61 | $50.54 | 270,165 |
| 2020-07-07 | $53.26 | $53.80 | $52.76 | $52.98 | $50.89 | 244,741 |
| 2020-07-06 | $55.09 | $55.11 | $53.77 | $53.92 | $51.80 | 178,240 |
| 2020-07-02 | $55.35 | $55.35 | $53.99 | $54.18 | $52.05 | 347,366 |
| 2020-07-01 | $52.62 | $54.67 | $52.62 | $54.35 | $52.21 | 272,137 |
| 2020-06-30 | $52.32 | $53.43 | $52.32 | $52.64 | $50.57 | 626,987 |
| 2020-06-29 | $52.34 | $52.73 | $51.83 | $52.42 | $50.36 | 471,784 |
| 2020-06-26 | $52.71 | $53.14 | $51.93 | $52.05 | $49.74 | 1,083,582 |
| 2020-06-25 | $52.12 | $53.17 | $51.76 | $53.09 | $50.74 | 449,157 |
| 2020-06-24 | $52.40 | $52.66 | $51.05 | $52.41 | $50.09 | 576,616 |
| 2020-06-23 | $53.54 | $53.57 | $52.94 | $53.14 | $50.79 | 432,824 |
| 2020-06-22 | $53.51 | $53.69 | $52.31 | $53.29 | $50.93 | 469,510 |
| 2020-06-19 | $55.64 | $55.88 | $53.67 | $53.84 | $51.45 | 2,882,915 |
| 2020-06-18 | $54.85 | $55.90 | $54.68 | $55.01 | $52.57 | 623,149 |
| 2020-06-17 | $55.52 | $56.15 | $54.81 | $55.60 | $53.14 | 544,618 |
| 2020-06-16 | $55.02 | $56.18 | $54.56 | $55.25 | $52.80 | 622,235 |
| 2020-06-15 | $51.13 | $54.42 | $51.07 | $53.48 | $51.11 | 731,370 |
| 2020-06-12 | $52.82 | $52.82 | $50.78 | $52.32 | $50.00 | 685,088 |
| 2020-06-11 | $52.00 | $52.18 | $51.00 | $51.30 | $49.03 | 637,460 |
| 2020-06-10 | $53.28 | $53.63 | $52.39 | $53.33 | $50.97 | 371,564 |
| 2020-06-09 | $53.02 | $53.88 | $52.32 | $53.56 | $51.19 | 388,475 |
| 2020-06-08 | $53.97 | $54.35 | $53.14 | $53.61 | $51.23 | 467,158 |
| 2020-06-05 | $52.78 | $54.19 | $52.71 | $53.45 | $51.08 | 411,754 |
| 2020-06-04 | $52.03 | $52.17 | $50.99 | $51.42 | $49.14 | 285,425 |
| 2020-06-03 | $51.89 | $52.78 | $51.68 | $52.51 | $50.18 | 499,089 |
| 2020-06-02 | $51.70 | $51.87 | $51.06 | $51.43 | $49.15 | 370,227 |
| 2020-06-01 | $51.04 | $52.06 | $50.75 | $51.22 | $48.95 | 307,756 |
| 2020-05-29 | $51.41 | $51.62 | $50.60 | $51.19 | $48.92 | 527,845 |
| 2020-05-28 | $52.25 | $52.25 | $51.31 | $51.88 | $49.58 | 439,690 |
| 2020-05-27 | $51.33 | $51.49 | $50.23 | $51.46 | $49.18 | 488,036 |
| 2020-05-26 | $49.64 | $50.11 | $49.12 | $50.10 | $47.88 | 419,370 |
| 2020-05-22 | $48.32 | $48.54 | $47.38 | $47.85 | $45.73 | 306,462 |
| 2020-05-21 | $47.72 | $48.59 | $47.18 | $48.08 | $45.95 | 376,567 |
| 2020-05-20 | $48.34 | $48.47 | $47.46 | $47.74 | $45.62 | 415,897 |
| 2020-05-19 | $47.63 | $48.57 | $47.46 | $47.77 | $45.65 | 425,581 |
| 2020-05-18 | $47.38 | $48.65 | $47.06 | $47.77 | $45.65 | 576,583 |
| 2020-05-15 | $45.94 | $46.29 | $45.05 | $45.84 | $43.81 | 539,085 |
| 2020-05-14 | $45.91 | $46.37 | $44.53 | $46.33 | $44.28 | 633,276 |
| 2020-05-13 | $48.24 | $48.24 | $46.62 | $46.89 | $44.81 | 683,948 |
| 2020-05-12 | $51.37 | $51.44 | $48.54 | $48.63 | $46.47 | 428,617 |
| 2020-05-11 | $51.17 | $52.22 | $50.46 | $51.40 | $49.12 | 548,060 |
| 2020-05-08 | $52.38 | $52.89 | $51.45 | $51.83 | $49.53 | 515,836 |
| 2020-05-07 | $53.58 | $54.96 | $51.14 | $51.42 | $49.14 | 422,851 |
| 2020-05-06 | $53.72 | $54.06 | $52.54 | $52.62 | $50.29 | 217,659 |
| 2020-05-05 | $53.28 | $54.22 | $52.99 | $53.62 | $51.24 | 294,051 |
| 2020-05-04 | $52.83 | $53.28 | $51.94 | $52.60 | $50.27 | 451,397 |
| 2020-05-01 | $53.65 | $54.52 | $52.41 | $53.75 | $51.37 | 370,392 |
| 2020-04-30 | $54.90 | $55.35 | $54.27 | $54.82 | $52.39 | 400,902 |
| 2020-04-29 | $55.95 | $56.87 | $54.86 | $56.10 | $53.61 | 414,665 |
| 2020-04-28 | $55.86 | $55.86 | $54.51 | $54.61 | $52.19 | 330,300 |
| 2020-04-27 | $52.53 | $54.56 | $52.53 | $54.10 | $51.70 | 438,465 |
| 2020-04-24 | $52.33 | $53.12 | $51.51 | $52.08 | $49.77 | 412,986 |
| 2020-04-23 | $52.77 | $53.47 | $52.25 | $52.43 | $50.11 | 419,770 |
| 2020-04-22 | $53.41 | $53.41 | $52.22 | $52.82 | $50.48 | 206,987 |
| 2020-04-21 | $51.79 | $52.99 | $51.58 | $52.49 | $50.16 | 257,698 |
| 2020-04-20 | $54.16 | $54.16 | $52.24 | $53.04 | $50.69 | 371,758 |
| 2020-04-17 | $54.35 | $55.31 | $54.10 | $54.82 | $52.39 | 507,139 |
| 2020-04-16 | $52.77 | $53.17 | $51.67 | $53.16 | $50.80 | 459,790 |
| 2020-04-15 | $53.45 | $53.96 | $52.15 | $52.72 | $50.38 | 396,889 |
| 2020-04-14 | $55.26 | $55.87 | $53.79 | $54.79 | $52.36 | 294,666 |
| 2020-04-13 | $55.58 | $55.78 | $53.35 | $53.68 | $51.30 | 307,190 |
| 2020-04-09 | $53.69 | $56.71 | $53.50 | $56.46 | $53.96 | 324,718 |
| 2020-04-08 | $50.69 | $52.90 | $49.93 | $52.58 | $50.25 | 461,825 |
| 2020-04-07 | $51.25 | $52.27 | $49.88 | $50.09 | $47.87 | 499,452 |
| 2020-04-06 | $49.28 | $50.87 | $48.64 | $50.04 | $47.82 | 584,370 |
| 2020-04-03 | $46.79 | $48.05 | $46.43 | $47.46 | $45.36 | 495,133 |
| 2020-04-02 | $47.31 | $48.55 | $46.20 | $47.44 | $45.34 | 580,208 |
| 2020-04-01 | $49.72 | $49.87 | $46.22 | $47.48 | $45.38 | 634,306 |
| 2020-03-31 | $51.16 | $51.75 | $49.20 | $51.75 | $49.46 | 855,347 |
| 2020-03-30 | $48.67 | $51.59 | $47.49 | $51.37 | $49.09 | 606,377 |
| 2020-03-27 | $46.81 | $49.14 | $46.30 | $47.78 | $45.66 | 722,976 |
| 2020-03-26 | $47.52 | $48.25 | $46.69 | $48.00 | $45.87 | 884,393 |
| 2020-03-25 | $46.56 | $48.07 | $44.97 | $47.14 | $44.80 | 741,814 |
| 2020-03-24 | $46.49 | $47.47 | $44.38 | $47.09 | $44.75 | 683,948 |
| 2020-03-23 | $43.99 | $46.15 | $42.44 | $45.49 | $43.23 | 692,385 |
| 2020-03-20 | $47.02 | $47.30 | $42.80 | $44.09 | $41.90 | 1,183,126 |
| 2020-03-19 | $45.82 | $48.56 | $43.08 | $46.63 | $44.31 | 757,390 |
| 2020-03-18 | $42.77 | $46.37 | $42.30 | $45.97 | $43.69 | 848,913 |
| 2020-03-17 | $43.75 | $49.92 | $43.12 | $45.90 | $43.62 | 720,955 |
| 2020-03-16 | $46.00 | $47.19 | $42.12 | $43.05 | $40.91 | 730,757 |
| 2020-03-13 | $47.17 | $50.15 | $45.28 | $50.15 | $47.66 | 583,034 |
| 2020-03-12 | $47.47 | $49.04 | $44.74 | $44.96 | $42.73 | 753,496 |
| 2020-03-11 | $53.55 | $53.61 | $50.26 | $50.84 | $48.32 | 613,203 |
| 2020-03-10 | $55.55 | $55.86 | $51.17 | $54.86 | $52.14 | 487,574 |
| 2020-03-09 | $55.00 | $55.54 | $52.28 | $55.16 | $52.42 | 521,597 |
| 2020-03-06 | $58.01 | $59.21 | $56.22 | $58.24 | $55.35 | 431,489 |
| 2020-03-05 | $59.16 | $59.76 | $58.52 | $59.51 | $56.55 | 411,640 |
| 2020-03-04 | $58.17 | $60.73 | $58.17 | $60.29 | $57.30 | 448,702 |
| 2020-03-03 | $57.48 | $58.99 | $56.98 | $57.41 | $54.56 | 346,959 |
| 2020-03-02 | $55.19 | $57.64 | $54.40 | $57.59 | $54.73 | 466,354 |
| 2020-02-28 | $53.79 | $54.92 | $51.53 | $54.87 | $52.15 | 845,620 |
| 2020-02-27 | $58.00 | $58.30 | $54.73 | $54.73 | $52.01 | 444,214 |
| 2020-02-26 | $59.02 | $59.83 | $58.73 | $58.90 | $55.97 | 257,972 |
| 2020-02-25 | $60.35 | $60.57 | $58.88 | $58.98 | $56.05 | 400,573 |
| 2020-02-24 | $60.97 | $61.52 | $60.35 | $60.35 | $57.35 | 346,560 |
| 2020-02-21 | $61.97 | $62.27 | $61.76 | $62.08 | $59.00 | 246,556 |
| 2020-02-20 | $61.90 | $62.00 | $61.19 | $61.84 | $58.77 | 280,641 |
| 2020-02-19 | $62.09 | $62.31 | $61.64 | $61.99 | $58.91 | 372,789 |
| 2020-02-18 | $61.81 | $62.24 | $61.65 | $62.12 | $59.04 | 360,076 |
| 2020-02-14 | $61.20 | $61.89 | $61.05 | $61.76 | $58.69 | 339,926 |
| 2020-02-13 | $60.13 | $61.19 | $60.13 | $61.18 | $58.14 | 282,051 |
| 2020-02-12 | $59.86 | $60.43 | $59.55 | $60.40 | $57.40 | 297,158 |
| 2020-02-11 | $59.21 | $59.58 | $58.92 | $59.57 | $56.61 | 408,249 |
| 2020-02-10 | $58.92 | $59.19 | $58.57 | $59.11 | $56.17 | 284,282 |
| 2020-02-07 | $58.46 | $59.50 | $58.08 | $58.88 | $55.96 | 280,117 |
| 2020-02-06 | $58.08 | $58.33 | $57.96 | $58.10 | $55.21 | 145,896 |
| 2020-02-05 | $58.35 | $58.53 | $57.87 | $58.08 | $55.20 | 136,473 |
| 2020-02-04 | $57.76 | $58.60 | $57.42 | $58.10 | $55.21 | 212,807 |
| 2020-02-03 | $57.46 | $58.06 | $57.43 | $57.71 | $54.84 | 251,803 |
| 2020-01-31 | $58.25 | $58.31 | $57.14 | $57.26 | $54.42 | 373,879 |
| 2020-01-30 | $57.86 | $58.61 | $57.86 | $58.26 | $55.37 | 255,143 |
| 2020-01-29 | $58.23 | $58.23 | $57.72 | $58.06 | $55.18 | 170,327 |
| 2020-01-28 | $57.74 | $58.02 | $57.54 | $57.95 | $55.07 | 271,355 |
| 2020-01-27 | $56.79 | $57.87 | $56.67 | $57.59 | $54.73 | 203,638 |
| 2020-01-24 | $57.63 | $57.70 | $57.06 | $57.19 | $54.35 | 208,574 |
| 2020-01-23 | $56.71 | $57.77 | $56.48 | $57.57 | $54.71 | 251,184 |
| 2020-01-22 | $58.12 | $58.23 | $56.54 | $56.69 | $53.87 | 262,426 |
| 2020-01-21 | $57.14 | $57.93 | $57.09 | $57.89 | $55.02 | 289,169 |
| 2020-01-17 | $57.10 | $57.34 | $56.57 | $57.14 | $54.30 | 249,808 |
| 2020-01-16 | $56.26 | $57.04 | $56.13 | $57.03 | $54.20 | 250,524 |
| 2020-01-15 | $55.07 | $56.23 | $55.07 | $56.13 | $53.34 | 257,374 |
| 2020-01-14 | $55.69 | $55.69 | $54.96 | $54.98 | $52.25 | 236,173 |
| 2020-01-13 | $54.77 | $55.67 | $54.77 | $55.66 | $52.90 | 279,785 |
| 2020-01-10 | $54.50 | $54.97 | $54.30 | $54.77 | $52.05 | 236,698 |
| 2020-01-09 | $54.28 | $54.79 | $54.11 | $54.42 | $51.72 | 223,299 |
| 2020-01-08 | $53.88 | $54.34 | $53.56 | $54.22 | $51.53 | 411,861 |
| 2020-01-07 | $53.93 | $54.26 | $53.75 | $53.91 | $51.23 | 428,181 |
| 2020-01-06 | $54.24 | $54.77 | $54.05 | $54.34 | $51.64 | 290,875 |
| 2020-01-03 | $53.39 | $54.26 | $53.38 | $54.21 | $51.52 | 191,972 |
| 2020-01-02 | $54.41 | $54.41 | $53.05 | $53.58 | $50.92 | 378,304 |
| 2019-12-31 | $53.91 | $54.55 | $53.80 | $54.14 | $51.45 | 443,730 |
| 2019-12-30 | $53.43 | $54.00 | $53.34 | $53.90 | $51.22 | 231,770 |
| 2019-12-27 | $53.15 | $53.83 | $53.15 | $53.77 | $50.85 | 345,495 |
| 2019-12-26 | $52.97 | $53.26 | $52.75 | $53.04 | $50.15 | 104,761 |
| 2019-12-24 | $52.75 | $53.04 | $52.59 | $52.94 | $50.06 | 83,459 |
| 2019-12-23 | $53.26 | $53.30 | $52.63 | $52.68 | $49.81 | 223,496 |
| 2019-12-20 | $53.13 | $53.67 | $52.92 | $53.22 | $50.32 | 774,482 |
| 2019-12-19 | $52.78 | $52.95 | $52.55 | $52.83 | $49.96 | 670,487 |
| 2019-12-18 | $53.17 | $53.53 | $52.55 | $52.80 | $49.93 | 414,716 |
| 2019-12-17 | $54.09 | $54.17 | $53.10 | $53.12 | $50.23 | 461,557 |
| 2019-12-16 | $54.18 | $54.39 | $53.49 | $53.99 | $51.05 | 451,159 |
| 2019-12-13 | $54.41 | $54.73 | $53.52 | $54.17 | $51.22 | 681,278 |
| 2019-12-12 | $55.55 | $55.81 | $54.23 | $54.41 | $51.45 | 552,697 |
| 2019-12-11 | $56.50 | $56.71 | $55.53 | $55.55 | $52.53 | 335,207 |
| 2019-12-10 | $56.99 | $57.27 | $56.48 | $56.55 | $53.47 | 257,188 |
| 2019-12-09 | $57.12 | $57.29 | $56.85 | $56.99 | $53.89 | 321,594 |
| 2019-12-06 | $57.50 | $57.84 | $57.05 | $57.06 | $53.96 | 463,664 |
| 2019-12-05 | $56.78 | $57.48 | $56.70 | $57.23 | $54.12 | 434,053 |
| 2019-12-04 | $57.70 | $58.13 | $56.83 | $56.83 | $53.74 | 365,137 |
| 2019-12-03 | $57.37 | $57.70 | $57.30 | $57.66 | $54.52 | 216,976 |
| 2019-12-02 | $57.57 | $58.06 | $57.12 | $57.42 | $54.30 | 370,591 |
| 2019-11-29 | $57.95 | $58.21 | $57.72 | $57.72 | $54.58 | 225,039 |
| 2019-11-27 | $57.81 | $57.98 | $57.42 | $57.96 | $54.81 | 316,970 |
| 2019-11-26 | $56.71 | $57.72 | $56.71 | $57.68 | $54.54 | 434,171 |
| 2019-11-25 | $56.66 | $57.11 | $56.47 | $56.76 | $53.67 | 250,368 |
| 2019-11-22 | $56.96 | $56.96 | $56.07 | $56.44 | $53.37 | 167,715 |
| 2019-11-21 | $56.79 | $57.07 | $56.46 | $56.77 | $53.68 | 624,471 |
| 2019-11-20 | $56.69 | $57.19 | $56.63 | $56.94 | $53.84 | 407,256 |
| 2019-11-19 | $56.50 | $56.93 | $56.35 | $56.70 | $53.62 | 246,394 |
| 2019-11-18 | $56.44 | $56.74 | $56.11 | $56.36 | $53.29 | 193,654 |
| 2019-11-15 | $56.11 | $56.61 | $56.00 | $56.42 | $53.35 | 212,049 |
| 2019-11-14 | $55.59 | $56.22 | $55.46 | $56.11 | $53.06 | 717,186 |
| 2019-11-13 | $55.07 | $55.55 | $55.01 | $55.45 | $52.43 | 323,649 |
| 2019-11-12 | $55.54 | $55.94 | $55.03 | $55.09 | $52.09 | 179,676 |
| 2019-11-11 | $55.59 | $55.74 | $55.24 | $55.50 | $52.48 | 166,611 |
| 2019-11-08 | $55.49 | $55.86 | $55.46 | $55.55 | $52.53 | 227,962 |
| 2019-11-07 | $55.52 | $55.72 | $55.21 | $55.51 | $52.49 | 339,055 |
| 2019-11-06 | $55.28 | $55.70 | $55.23 | $55.56 | $52.54 | 286,626 |
| 2019-11-05 | $56.28 | $56.28 | $54.87 | $55.10 | $52.10 | 586,109 |
| 2019-11-04 | $56.53 | $56.59 | $55.95 | $56.37 | $53.30 | 333,098 |
| 2019-11-01 | $56.31 | $56.58 | $55.90 | $56.57 | $53.49 | 747,647 |
| 2019-10-31 | $55.75 | $56.88 | $55.34 | $56.41 | $53.34 | 547,248 |
| 2019-10-30 | $54.99 | $55.49 | $54.86 | $55.47 | $52.45 | 227,533 |
| 2019-10-29 | $54.77 | $55.20 | $54.76 | $54.95 | $51.96 | 241,424 |
| 2019-10-28 | $54.04 | $54.86 | $54.01 | $54.74 | $51.76 | 471,803 |
| 2019-10-25 | $54.08 | $54.20 | $53.62 | $53.95 | $51.02 | 332,343 |
| 2019-10-24 | $53.66 | $54.00 | $53.30 | $53.95 | $51.02 | 522,666 |
| 2019-10-23 | $53.24 | $53.39 | $52.73 | $53.34 | $50.44 | 305,488 |
| 2019-10-22 | $53.72 | $53.98 | $53.16 | $53.19 | $50.30 | 196,097 |
| 2019-10-21 | $53.51 | $53.73 | $53.31 | $53.67 | $50.75 | 263,498 |
| 2019-10-18 | $53.55 | $53.70 | $53.38 | $53.43 | $50.52 | 230,660 |
| 2019-10-17 | $53.03 | $54.01 | $52.99 | $53.68 | $50.76 | 660,979 |
| 2019-10-16 | $52.61 | $53.12 | $52.00 | $53.03 | $50.15 | 484,093 |
| 2019-10-15 | $52.64 | $52.94 | $52.29 | $52.74 | $49.87 | 586,820 |
| 2019-10-14 | $52.75 | $52.94 | $52.44 | $52.81 | $49.94 | 489,793 |
| 2019-10-11 | $52.91 | $53.07 | $52.54 | $52.78 | $49.91 | 402,486 |
| 2019-10-10 | $52.14 | $52.86 | $51.86 | $52.65 | $49.79 | 323,410 |
| 2019-10-09 | $52.46 | $52.52 | $51.97 | $52.19 | $49.35 | 278,515 |
| 2019-10-08 | $51.79 | $52.37 | $51.53 | $52.17 | $49.33 | 334,865 |
| 2019-10-07 | $51.56 | $52.15 | $51.17 | $51.89 | $49.07 | 222,115 |
| 2019-10-04 | $51.40 | $51.71 | $51.31 | $51.55 | $48.75 | 209,547 |
| 2019-10-03 | $50.95 | $51.73 | $50.84 | $51.23 | $48.44 | 297,892 |
| 2019-10-02 | $50.63 | $51.20 | $50.63 | $51.18 | $48.14 | 290,129 |
| 2019-10-01 | $51.11 | $51.30 | $50.41 | $50.74 | $47.73 | 206,611 |
| 2019-09-30 | $51.16 | $51.62 | $51.09 | $51.09 | $48.06 | 283,107 |
| 2019-09-27 | $51.55 | $51.66 | $50.84 | $51.26 | $48.22 | 184,056 |
| 2019-09-26 | $50.93 | $51.61 | $50.93 | $51.49 | $48.43 | 197,398 |
| 2019-09-25 | $50.80 | $50.88 | $50.48 | $50.81 | $47.79 | 185,624 |
| 2019-09-24 | $51.66 | $51.66 | $50.60 | $50.77 | $47.76 | 268,474 |
| 2019-09-23 | $51.22 | $51.84 | $51.10 | $51.52 | $48.46 | 406,071 |
| 2019-09-20 | $51.14 | $51.40 | $50.85 | $51.27 | $48.23 | 1,022,548 |
| 2019-09-19 | $50.66 | $51.26 | $50.57 | $50.76 | $47.75 | 222,854 |
| 2019-09-18 | $51.39 | $51.47 | $49.95 | $50.42 | $47.43 | 284,602 |
| 2019-09-17 | $51.06 | $51.40 | $51.05 | $51.26 | $48.22 | 233,402 |
| 2019-09-16 | $50.38 | $51.16 | $50.30 | $51.14 | $48.10 | 198,542 |
| 2019-09-13 | $50.57 | $51.13 | $49.95 | $50.31 | $47.32 | 465,289 |
| 2019-09-12 | $49.77 | $50.57 | $49.77 | $50.48 | $47.48 | 289,999 |
| 2019-09-11 | $49.48 | $49.83 | $49.04 | $49.34 | $46.41 | 425,373 |
| 2019-09-10 | $50.82 | $50.82 | $49.31 | $49.46 | $46.52 | 390,797 |
| 2019-09-09 | $50.91 | $51.31 | $50.85 | $50.98 | $47.95 | 299,804 |
| 2019-09-06 | $51.04 | $51.05 | $50.55 | $50.96 | $47.94 | 239,940 |
| 2019-09-05 | $51.05 | $51.10 | $50.65 | $51.01 | $47.98 | 361,043 |
| 2019-09-04 | $50.85 | $51.16 | $50.71 | $51.01 | $47.98 | 254,041 |
| 2019-09-03 | $50.44 | $50.80 | $50.37 | $50.63 | $47.62 | 243,013 |
| 2019-08-30 | $50.55 | $50.65 | $50.36 | $50.56 | $47.56 | 293,752 |
| 2019-08-29 | $50.31 | $50.82 | $50.31 | $50.53 | $47.53 | 283,537 |
| 2019-08-28 | $49.96 | $50.27 | $49.82 | $50.10 | $47.13 | 277,007 |
| 2019-08-27 | $50.30 | $50.53 | $49.77 | $49.94 | $46.98 | 439,503 |
| 2019-08-26 | $50.05 | $50.34 | $49.79 | $50.14 | $47.16 | 222,367 |
| 2019-08-23 | $50.58 | $50.73 | $49.62 | $49.72 | $46.77 | 289,062 |
| 2019-08-22 | $50.53 | $50.88 | $50.03 | $50.69 | $47.68 | 324,503 |
| 2019-08-21 | $50.71 | $50.82 | $50.44 | $50.47 | $47.47 | 261,995 |
| 2019-08-20 | $50.92 | $50.92 | $50.26 | $50.54 | $47.54 | 160,539 |
| 2019-08-19 | $51.08 | $51.23 | $49.57 | $50.89 | $47.87 | 357,109 |
| 2019-08-16 | $50.15 | $50.99 | $50.06 | $50.77 | $47.76 | 242,847 |
| 2019-08-15 | $49.69 | $50.24 | $49.57 | $50.04 | $47.07 | 316,160 |
| 2019-08-14 | $49.47 | $49.88 | $49.26 | $49.56 | $46.62 | 189,079 |
| 2019-08-13 | $49.26 | $49.70 | $48.96 | $49.64 | $46.69 | 911,697 |
| 2019-08-12 | $49.52 | $49.70 | $49.27 | $49.27 | $46.35 | 321,985 |
| 2019-08-09 | $49.48 | $49.77 | $49.02 | $49.55 | $46.61 | 356,257 |
| 2019-08-08 | $48.89 | $49.97 | $48.72 | $49.66 | $46.71 | 321,626 |
| 2019-08-07 | $48.30 | $49.10 | $47.78 | $48.79 | $45.89 | 443,647 |
| 2019-08-06 | $48.02 | $48.76 | $47.92 | $48.37 | $45.50 | 440,214 |
| 2019-08-05 | $48.83 | $48.83 | $47.31 | $48.05 | $45.20 | 368,442 |
| 2019-08-02 | $49.53 | $49.83 | $48.97 | $49.15 | $46.23 | 380,611 |
| 2019-08-01 | $49.27 | $50.03 | $49.18 | $49.77 | $46.82 | 384,384 |
| 2019-07-31 | $49.42 | $49.71 | $48.68 | $48.86 | $45.96 | 568,297 |
| 2019-07-30 | $49.40 | $49.73 | $49.22 | $49.47 | $46.53 | 350,942 |
| 2019-07-29 | $49.50 | $49.88 | $49.29 | $49.51 | $46.57 | 199,164 |
| 2019-07-26 | $49.24 | $49.56 | $49.01 | $49.42 | $46.49 | 302,695 |
| 2019-07-25 | $49.59 | $49.80 | $49.17 | $49.24 | $46.32 | 190,759 |
| 2019-07-24 | $49.57 | $49.75 | $49.21 | $49.54 | $46.60 | 286,770 |
| 2019-07-23 | $49.28 | $49.51 | $48.94 | $49.39 | $46.46 | 192,394 |
| 2019-07-22 | $48.85 | $49.16 | $48.48 | $48.96 | $46.05 | 142,649 |
| 2019-07-19 | $49.48 | $49.82 | $48.66 | $48.75 | $45.86 | 139,510 |
| 2019-07-18 | $49.43 | $49.73 | $49.04 | $49.63 | $46.68 | 154,275 |
| 2019-07-17 | $49.59 | $49.75 | $49.19 | $49.52 | $46.58 | 171,368 |
| 2019-07-16 | $49.48 | $49.95 | $49.48 | $49.62 | $46.67 | 193,003 |
| 2019-07-15 | $49.82 | $50.01 | $49.46 | $49.60 | $46.66 | 161,278 |
| 2019-07-12 | $49.70 | $50.00 | $49.30 | $49.72 | $46.77 | 353,357 |
| 2019-07-11 | $50.50 | $50.59 | $49.47 | $49.67 | $46.72 | 404,546 |
| 2019-07-10 | $50.27 | $50.79 | $50.02 | $50.58 | $47.58 | 188,026 |
| 2019-07-09 | $49.60 | $49.90 | $49.48 | $49.88 | $46.92 | 173,838 |
| 2019-07-08 | $49.67 | $49.84 | $49.38 | $49.57 | $46.63 | 198,161 |
| 2019-07-05 | $49.43 | $49.85 | $48.84 | $49.72 | $46.77 | 127,229 |
| 2019-07-03 | $49.38 | $49.95 | $49.38 | $49.71 | $46.76 | 152,470 |
| 2019-07-02 | $48.88 | $49.64 | $48.85 | $49.54 | $46.38 | 315,217 |
| 2019-07-01 | $49.29 | $49.29 | $48.18 | $48.73 | $45.62 | 342,220 |
| 2019-06-28 | $48.00 | $49.19 | $48.00 | $49.04 | $45.91 | 1,301,677 |
| 2019-06-27 | $47.27 | $48.03 | $47.27 | $48.00 | $44.93 | 340,889 |
| 2019-06-26 | $47.78 | $47.78 | $46.88 | $47.20 | $44.19 | 520,591 |
| 2019-06-25 | $48.20 | $48.61 | $47.70 | $47.74 | $44.69 | 242,612 |
| 2019-06-24 | $48.06 | $48.22 | $47.86 | $48.12 | $45.05 | 325,045 |
| 2019-06-21 | $48.28 | $48.28 | $47.74 | $47.95 | $44.89 | 473,398 |
| 2019-06-20 | $48.63 | $48.79 | $48.43 | $48.61 | $45.51 | 418,612 |
| 2019-06-19 | $47.77 | $48.58 | $47.56 | $48.49 | $45.39 | 504,441 |
| 2019-06-18 | $47.85 | $48.11 | $47.59 | $47.87 | $44.81 | 176,027 |
| 2019-06-17 | $47.49 | $47.85 | $47.42 | $47.68 | $44.63 | 354,317 |
| 2019-06-14 | $47.42 | $47.59 | $47.08 | $47.45 | $44.42 | 229,812 |
| 2019-06-13 | $47.44 | $47.61 | $47.20 | $47.40 | $44.37 | 324,654 |
| 2019-06-12 | $47.10 | $47.61 | $47.10 | $47.37 | $44.34 | 235,740 |
| 2019-06-11 | $47.09 | $47.12 | $46.68 | $47.07 | $44.06 | 283,859 |
| 2019-06-10 | $47.01 | $47.13 | $46.55 | $47.01 | $44.01 | 177,669 |
| 2019-06-07 | $46.97 | $47.35 | $46.91 | $47.02 | $44.02 | 328,367 |
| 2019-06-06 | $46.40 | $46.76 | $46.17 | $46.68 | $43.70 | 321,863 |
| 2019-06-05 | $45.66 | $46.39 | $45.60 | $46.35 | $43.39 | 197,866 |
| 2019-06-04 | $46.15 | $46.30 | $45.19 | $45.53 | $42.62 | 231,426 |
| 2019-06-03 | $45.91 | $46.17 | $45.58 | $46.08 | $43.14 | 254,218 |
| 2019-05-31 | $45.38 | $45.99 | $45.30 | $45.71 | $42.79 | 674,949 |
| 2019-05-30 | $45.37 | $45.83 | $45.37 | $45.59 | $42.68 | 692,414 |
| 2019-05-29 | $45.45 | $45.49 | $44.84 | $45.38 | $42.48 | 611,479 |
| 2019-05-28 | $45.63 | $45.90 | $45.49 | $45.59 | $42.68 | 589,872 |
| 2019-05-24 | $45.74 | $45.84 | $45.19 | $45.49 | $42.58 | 294,036 |
| 2019-05-23 | $45.58 | $45.69 | $45.29 | $45.58 | $42.67 | 265,064 |
| 2019-05-22 | $45.91 | $46.16 | $45.61 | $45.78 | $42.86 | 162,003 |
| 2019-05-21 | $45.25 | $45.97 | $45.25 | $45.96 | $43.02 | 325,335 |
| 2019-05-20 | $45.50 | $45.50 | $44.94 | $45.16 | $42.28 | 419,690 |
| 2019-05-17 | $45.52 | $45.81 | $45.14 | $45.73 | $42.81 | 462,485 |
| 2019-05-16 | $45.47 | $45.96 | $45.24 | $45.66 | $42.74 | 195,806 |
| 2019-05-15 | $45.13 | $45.70 | $45.03 | $45.36 | $42.46 | 172,534 |
| 2019-05-14 | $45.03 | $45.47 | $44.88 | $45.24 | $42.35 | 328,309 |
| 2019-05-13 | $45.07 | $45.33 | $44.94 | $45.16 | $42.28 | 183,164 |
| 2019-05-10 | $44.95 | $45.48 | $44.88 | $45.41 | $42.51 | 361,381 |
| 2019-05-09 | $44.79 | $44.97 | $44.26 | $44.97 | $42.10 | 372,585 |
| 2019-05-08 | $44.60 | $45.10 | $44.60 | $44.71 | $41.85 | 219,354 |
| 2019-05-07 | $45.06 | $45.17 | $44.19 | $44.59 | $41.74 | 239,174 |
| 2019-05-06 | $45.13 | $45.35 | $44.98 | $45.18 | $42.29 | 183,652 |
| 2019-05-03 | $45.36 | $45.56 | $44.75 | $45.38 | $42.48 | 345,513 |
| 2019-05-02 | $47.00 | $47.19 | $44.90 | $45.14 | $42.26 | 290,336 |
| 2019-05-01 | $44.60 | $45.33 | $44.14 | $44.83 | $41.97 | 259,708 |
| 2019-04-30 | $44.38 | $44.77 | $44.10 | $44.65 | $41.80 | 321,183 |
| 2019-04-29 | $44.29 | $44.55 | $44.04 | $44.31 | $41.48 | 184,809 |
| 2019-04-26 | $44.04 | $44.38 | $43.73 | $44.24 | $41.41 | 78,377 |
| 2019-04-25 | $43.88 | $44.20 | $43.63 | $43.86 | $41.06 | 157,784 |
| 2019-04-24 | $43.56 | $43.97 | $43.44 | $43.97 | $41.16 | 173,181 |
| 2019-04-23 | $42.90 | $43.53 | $42.85 | $43.51 | $40.73 | 172,414 |
| 2019-04-22 | $43.02 | $43.07 | $42.37 | $42.75 | $40.02 | 127,715 |
| 2019-04-18 | $42.71 | $43.20 | $42.51 | $43.18 | $40.42 | 156,301 |
| 2019-04-17 | $43.06 | $43.06 | $42.42 | $42.67 | $39.94 | 235,100 |
| 2019-04-16 | $43.69 | $43.75 | $42.60 | $42.90 | $40.16 | 143,910 |
| 2019-04-15 | $44.20 | $44.20 | $43.63 | $43.74 | $40.95 | 166,807 |
| 2019-04-12 | $43.91 | $44.14 | $43.50 | $44.08 | $41.26 | 156,441 |
| 2019-04-11 | $43.77 | $43.89 | $43.44 | $43.80 | $41.00 | 236,803 |
| 2019-04-10 | $42.89 | $43.57 | $42.81 | $43.56 | $40.78 | 205,646 |
| 2019-04-09 | $42.86 | $42.96 | $42.68 | $42.76 | $40.03 | 270,018 |
| 2019-04-08 | $42.90 | $42.94 | $42.62 | $42.86 | $40.12 | 228,230 |
| 2019-04-05 | $42.54 | $42.98 | $42.40 | $42.93 | $40.19 | 261,228 |
| 2019-04-04 | $42.34 | $42.52 | $42.22 | $42.50 | $39.79 | 215,459 |
| 2019-04-03 | $42.47 | $42.68 | $42.15 | $42.30 | $39.60 | 261,737 |
| 2019-04-02 | $42.02 | $42.49 | $41.53 | $42.40 | $39.69 | 260,479 |
| 2019-04-01 | $42.06 | $42.20 | $41.44 | $42.00 | $39.32 | 199,300 |
| 2019-03-29 | $42.20 | $42.29 | $41.97 | $42.04 | $39.35 | 364,916 |
| 2019-03-28 | $41.78 | $42.27 | $41.70 | $42.21 | $39.51 | 314,747 |
| 2019-03-27 | $42.00 | $42.00 | $41.53 | $41.88 | $38.98 | 169,518 |
| 2019-03-26 | $41.62 | $42.00 | $41.52 | $41.99 | $39.09 | 260,231 |
| 2019-03-25 | $41.38 | $41.61 | $41.15 | $41.45 | $38.58 | 189,802 |
| 2019-03-22 | $41.88 | $42.09 | $41.30 | $41.35 | $38.49 | 268,394 |
| 2019-03-21 | $41.43 | $42.17 | $41.43 | $41.98 | $39.08 | 327,648 |
| 2019-03-20 | $41.40 | $41.87 | $40.89 | $41.53 | $38.66 | 195,289 |
| 2019-03-19 | $42.11 | $42.18 | $41.28 | $41.35 | $38.49 | 294,709 |
| 2019-03-18 | $41.75 | $42.10 | $41.61 | $42.07 | $39.16 | 299,823 |
| 2019-03-15 | $41.60 | $42.07 | $41.54 | $41.78 | $38.89 | 700,015 |
| 2019-03-14 | $41.59 | $41.65 | $41.31 | $41.51 | $38.64 | 782,679 |
| 2019-03-13 | $41.49 | $41.90 | $41.32 | $41.47 | $38.60 | 463,300 |
| 2019-03-12 | $41.12 | $41.45 | $41.00 | $41.35 | $38.49 | 317,118 |
| 2019-03-11 | $40.78 | $41.15 | $40.70 | $41.03 | $38.19 | 287,331 |
| 2019-03-08 | $40.56 | $40.80 | $40.44 | $40.62 | $37.81 | 285,296 |
| 2019-03-07 | $40.77 | $41.01 | $40.49 | $40.63 | $37.82 | 252,336 |
| 2019-03-06 | $41.00 | $41.02 | $40.65 | $40.70 | $37.88 | 222,814 |
| 2019-03-05 | $40.95 | $41.10 | $40.82 | $40.98 | $38.15 | 277,947 |
| 2019-03-04 | $41.10 | $41.34 | $40.57 | $41.01 | $38.17 | 296,016 |
| 2019-03-01 | $40.91 | $41.05 | $40.49 | $40.98 | $38.15 | 290,787 |
| 2019-02-28 | $40.58 | $41.21 | $40.58 | $40.90 | $38.07 | 428,811 |
| 2019-02-27 | $40.85 | $40.94 | $40.40 | $40.58 | $37.77 | 176,519 |
| 2019-02-26 | $41.44 | $41.44 | $40.88 | $40.96 | $38.13 | 295,224 |
| 2019-02-25 | $41.48 | $41.48 | $41.12 | $41.25 | $38.40 | 244,596 |
| 2019-02-22 | $41.20 | $41.56 | $41.01 | $41.46 | $38.59 | 388,790 |
| 2019-02-21 | $40.88 | $41.19 | $40.73 | $41.06 | $38.22 | 363,823 |
| 2019-02-20 | $41.13 | $41.16 | $40.76 | $41.02 | $38.18 | 315,787 |
| 2019-02-19 | $41.39 | $41.48 | $40.99 | $41.11 | $38.27 | 255,024 |
| 2019-02-15 | $41.27 | $41.46 | $41.07 | $41.44 | $38.57 | 297,556 |
| 2019-02-14 | $41.29 | $41.55 | $41.07 | $41.26 | $38.41 | 270,238 |
| 2019-02-13 | $41.31 | $41.69 | $40.50 | $41.29 | $38.43 | 544,553 |
| 2019-02-12 | $41.38 | $41.60 | $40.89 | $40.98 | $38.15 | 508,303 |
| 2019-02-11 | $41.62 | $41.77 | $41.25 | $41.33 | $38.47 | 467,209 |
| 2019-02-08 | $42.30 | $42.60 | $41.49 | $41.59 | $38.71 | 434,375 |
| 2019-02-07 | $41.75 | $42.70 | $40.46 | $42.54 | $39.60 | 645,925 |
| 2019-02-06 | $40.20 | $40.25 | $39.96 | $40.15 | $37.37 | 120,665 |
| 2019-02-05 | $40.33 | $40.46 | $40.12 | $40.29 | $37.50 | 227,138 |
| 2019-02-04 | $40.08 | $40.38 | $39.87 | $40.32 | $37.53 | 237,344 |
| 2019-02-01 | $40.35 | $40.35 | $39.58 | $40.16 | $37.38 | 247,534 |
| 2019-01-31 | $40.38 | $40.60 | $39.92 | $40.34 | $37.55 | 374,549 |
| 2019-01-30 | $39.91 | $40.40 | $39.84 | $40.40 | $37.61 | 313,848 |
| 2019-01-29 | $39.60 | $39.97 | $39.58 | $39.92 | $37.16 | 188,639 |
| 2019-01-28 | $39.15 | $39.66 | $39.00 | $39.62 | $36.88 | 176,323 |
| 2019-01-25 | $38.63 | $39.14 | $38.63 | $39.08 | $36.38 | 125,575 |
| 2019-01-24 | $38.70 | $38.83 | $38.34 | $38.51 | $35.85 | 138,671 |
| 2019-01-23 | $38.26 | $38.76 | $38.17 | $38.67 | $36.00 | 259,890 |
| 2019-01-22 | $38.41 | $38.49 | $37.76 | $38.25 | $35.60 | 263,151 |
| 2019-01-18 | $37.88 | $38.26 | $37.74 | $38.12 | $35.48 | 151,994 |
| 2019-01-17 | $37.61 | $38.05 | $37.50 | $37.87 | $35.25 | 164,908 |
| 2019-01-16 | $37.33 | $37.75 | $37.21 | $37.73 | $35.12 | 139,188 |
| 2019-01-15 | $37.04 | $37.36 | $37.01 | $37.36 | $34.78 | 213,268 |
| 2019-01-14 | $37.20 | $37.35 | $36.88 | $36.90 | $34.35 | 240,729 |
| 2019-01-11 | $36.94 | $37.43 | $36.74 | $37.32 | $34.74 | 167,403 |
| 2019-01-10 | $36.55 | $37.31 | $36.47 | $37.00 | $34.44 | 281,728 |
| 2019-01-09 | $36.66 | $36.73 | $36.08 | $36.63 | $34.10 | 214,120 |
| 2019-01-08 | $35.36 | $36.63 | $35.26 | $36.55 | $34.02 | 357,132 |
| 2019-01-07 | $35.00 | $35.46 | $34.61 | $35.22 | $32.78 | 364,091 |
| 2019-01-04 | $34.53 | $35.12 | $34.26 | $34.87 | $32.46 | 290,954 |
| 2019-01-03 | $34.17 | $34.78 | $33.98 | $34.32 | $31.95 | 327,431 |
| 2019-01-02 | $34.82 | $34.82 | $34.00 | $34.25 | $31.88 | 297,762 |
| 2018-12-31 | $34.95 | $35.17 | $34.35 | $35.17 | $32.74 | 325,391 |
| 2018-12-28 | $35.12 | $35.45 | $34.48 | $34.84 | $32.43 | 234,141 |
| 2018-12-27 | $34.50 | $34.92 | $33.78 | $34.90 | $32.49 | 373,618 |
| 2018-12-26 | $34.04 | $34.90 | $33.52 | $34.89 | $32.48 | 323,928 |
| 2018-12-24 | $35.42 | $35.56 | $33.81 | $33.82 | $31.48 | 146,279 |
| 2018-12-21 | $36.34 | $36.84 | $35.48 | $35.50 | $33.04 | 714,335 |
| 2018-12-20 | $36.36 | $36.69 | $35.87 | $36.30 | $33.79 | 335,715 |
| 2018-12-19 | $37.17 | $37.39 | $36.23 | $36.37 | $33.85 | 450,714 |
| 2018-12-18 | $37.00 | $37.39 | $36.91 | $37.12 | $34.55 | 491,481 |
| 2018-12-17 | $37.53 | $37.79 | $36.65 | $36.76 | $34.22 | 595,186 |
| 2018-12-14 | $37.58 | $37.96 | $37.46 | $37.65 | $34.82 | 376,766 |
| 2018-12-13 | $37.63 | $38.22 | $37.54 | $37.66 | $34.83 | 364,296 |
| 2018-12-12 | $38.64 | $38.80 | $37.69 | $37.70 | $34.86 | 288,513 |
| 2018-12-11 | $38.60 | $38.99 | $38.26 | $38.44 | $35.55 | 367,365 |
| 2018-12-10 | $38.73 | $38.79 | $37.73 | $38.34 | $35.46 | 437,652 |
| 2018-12-07 | $39.16 | $39.18 | $38.46 | $38.64 | $35.73 | 323,456 |
| 2018-12-06 | $38.66 | $39.25 | $37.70 | $39.24 | $36.29 | 503,131 |
| 2018-12-04 | $39.30 | $39.45 | $38.67 | $38.79 | $35.87 | 536,414 |
| 2018-12-03 | $39.32 | $39.32 | $38.75 | $39.27 | $36.32 | 269,688 |
| 2018-11-30 | $39.12 | $39.35 | $38.74 | $39.01 | $36.08 | 416,153 |
| 2018-11-29 | $39.06 | $39.34 | $38.53 | $39.07 | $36.13 | 285,012 |
| 2018-11-28 | $38.84 | $39.55 | $38.84 | $39.21 | $36.26 | 495,337 |
| 2018-11-27 | $38.68 | $38.91 | $38.57 | $38.86 | $35.94 | 259,998 |
| 2018-11-26 | $39.14 | $39.14 | $38.58 | $38.74 | $35.83 | 278,585 |
| 2018-11-23 | $38.79 | $39.04 | $38.50 | $38.82 | $35.90 | 111,682 |
| 2018-11-21 | $38.82 | $39.36 | $38.71 | $38.91 | $35.98 | 315,134 |
| 2018-11-20 | $39.21 | $39.46 | $38.68 | $38.86 | $35.94 | 314,777 |
| 2018-11-19 | $39.10 | $39.62 | $38.99 | $39.34 | $36.38 | 371,891 |
| 2018-11-16 | $38.61 | $39.18 | $38.58 | $39.12 | $36.18 | 647,225 |
| 2018-11-15 | $38.74 | $39.08 | $38.21 | $38.74 | $35.83 | 534,122 |
| 2018-11-14 | $39.03 | $39.17 | $38.50 | $38.85 | $35.93 | 242,195 |
| 2018-11-13 | $38.81 | $38.99 | $38.44 | $38.82 | $35.90 | 434,465 |
| 2018-11-12 | $39.03 | $39.33 | $38.82 | $38.87 | $35.95 | 316,993 |
| 2018-11-09 | $38.84 | $39.05 | $38.31 | $38.98 | $36.05 | 316,708 |
| 2018-11-08 | $39.17 | $39.39 | $38.83 | $38.91 | $35.98 | 526,113 |
| 2018-11-07 | $38.66 | $39.18 | $38.63 | $39.15 | $36.21 | 541,506 |
| 2018-11-06 | $37.78 | $38.54 | $37.78 | $38.48 | $35.59 | 533,527 |
| 2018-11-05 | $37.49 | $38.19 | $37.49 | $37.79 | $34.95 | 295,039 |
| 2018-11-02 | $38.00 | $38.00 | $37.19 | $37.46 | $34.64 | 881,967 |
| 2018-11-01 | $37.54 | $37.84 | $37.15 | $37.51 | $34.69 | 486,888 |
| 2018-10-31 | $37.97 | $37.97 | $36.97 | $37.43 | $34.62 | 759,461 |
| 2018-10-30 | $36.80 | $37.88 | $36.80 | $37.78 | $34.94 | 622,958 |
| 2018-10-29 | $36.57 | $37.02 | $36.53 | $36.78 | $34.01 | 207,038 |
| 2018-10-26 | $36.37 | $36.37 | $35.44 | $36.26 | $33.53 | 584,816 |
| 2018-10-25 | $36.02 | $36.68 | $35.57 | $36.48 | $33.74 | 311,502 |
| 2018-10-24 | $36.17 | $36.46 | $35.88 | $36.03 | $33.32 | 193,626 |
| 2018-10-23 | $35.53 | $36.11 | $35.34 | $35.94 | $33.24 | 256,781 |
| 2018-10-22 | $36.19 | $36.35 | $35.72 | $35.72 | $33.03 | 146,719 |
| 2018-10-19 | $35.94 | $36.22 | $35.77 | $36.06 | $33.35 | 195,198 |
| 2018-10-18 | $36.01 | $36.22 | $35.83 | $35.99 | $33.28 | 189,774 |
| 2018-10-17 | $36.24 | $36.30 | $35.85 | $36.01 | $33.30 | 244,098 |
| 2018-10-16 | $35.37 | $36.16 | $34.96 | $36.15 | $33.43 | 258,967 |
| 2018-10-15 | $34.71 | $35.38 | $34.60 | $35.11 | $32.47 | 224,260 |
| 2018-10-12 | $35.25 | $35.39 | $34.40 | $34.69 | $32.08 | 196,464 |
| 2018-10-11 | $36.70 | $36.70 | $34.99 | $35.00 | $32.37 | 274,793 |
| 2018-10-10 | $37.32 | $37.62 | $36.65 | $36.74 | $33.98 | 368,107 |
| 2018-10-09 | $37.04 | $37.40 | $36.98 | $37.38 | $34.57 | 322,031 |
| 2018-10-08 | $36.53 | $37.23 | $36.53 | $37.00 | $34.22 | 331,968 |
| 2018-10-05 | $36.45 | $36.59 | $36.24 | $36.40 | $33.66 | 268,847 |
| 2018-10-04 | $36.61 | $36.76 | $35.99 | $36.42 | $33.68 | 275,479 |
| 2018-10-03 | $37.17 | $37.39 | $36.87 | $37.03 | $34.02 | 470,388 |
| 2018-10-02 | $37.07 | $37.24 | $36.92 | $37.14 | $34.12 | 130,429 |
| 2018-10-01 | $37.67 | $37.67 | $37.02 | $37.07 | $34.06 | 201,120 |
| 2018-09-28 | $37.09 | $37.71 | $37.09 | $37.70 | $34.64 | 382,881 |
| 2018-09-27 | $36.69 | $37.15 | $36.68 | $37.04 | $34.03 | 236,037 |
| 2018-09-26 | $37.01 | $37.10 | $36.58 | $36.63 | $33.65 | 317,199 |
| 2018-09-25 | $36.71 | $37.18 | $36.68 | $37.04 | $34.03 | 253,280 |
| 2018-09-24 | $37.50 | $37.59 | $36.60 | $36.61 | $33.64 | 252,644 |
| 2018-09-21 | $37.54 | $37.74 | $37.38 | $37.59 | $34.54 | 628,029 |
| 2018-09-20 | $36.99 | $37.62 | $36.89 | $37.59 | $34.54 | 151,310 |
| 2018-09-19 | $37.48 | $37.82 | $36.78 | $36.90 | $33.90 | 303,518 |
| 2018-09-18 | $37.64 | $37.70 | $37.35 | $37.44 | $34.40 | 301,551 |
| 2018-09-17 | $37.40 | $37.74 | $37.18 | $37.64 | $34.58 | 271,710 |
| 2018-09-14 | $37.56 | $37.56 | $37.06 | $37.33 | $34.30 | 157,989 |
| 2018-09-13 | $37.47 | $37.74 | $37.37 | $37.61 | $34.55 | 138,737 |
| 2018-09-12 | $37.45 | $37.45 | $37.19 | $37.35 | $34.31 | 157,738 |
| 2018-09-11 | $37.36 | $37.59 | $37.27 | $37.40 | $34.36 | 250,005 |
| 2018-09-10 | $37.00 | $37.67 | $37.00 | $37.46 | $34.42 | 286,041 |
| 2018-09-07 | $37.65 | $37.65 | $37.30 | $37.44 | $34.40 | 232,312 |
| 2018-09-06 | $37.70 | $37.88 | $37.63 | $37.75 | $34.68 | 168,812 |
| 2018-09-05 | $37.14 | $37.65 | $36.94 | $37.60 | $34.54 | 216,383 |
| 2018-09-04 | $38.31 | $38.40 | $37.16 | $37.25 | $34.22 | 173,870 |
| 2018-08-31 | $38.31 | $38.60 | $38.31 | $38.41 | $35.29 | 268,758 |
| 2018-08-30 | $38.32 | $38.51 | $38.18 | $38.32 | $35.21 | 284,624 |
| 2018-08-29 | $38.45 | $38.55 | $38.26 | $38.28 | $35.17 | 202,846 |
| 2018-08-28 | $37.96 | $38.38 | $37.89 | $38.38 | $35.26 | 400,855 |
| 2018-08-27 | $38.04 | $38.18 | $37.77 | $37.95 | $34.87 | 195,159 |
| 2018-08-24 | $37.61 | $38.02 | $37.47 | $38.00 | $34.91 | 221,454 |
| 2018-08-23 | $37.67 | $37.75 | $37.46 | $37.49 | $34.44 | 140,833 |
| 2018-08-22 | $37.92 | $38.14 | $37.63 | $37.64 | $34.58 | 346,376 |
| 2018-08-21 | $38.38 | $38.42 | $37.91 | $37.96 | $34.88 | 212,745 |
| 2018-08-20 | $38.47 | $38.49 | $38.17 | $38.39 | $35.27 | 310,655 |
| 2018-08-17 | $37.87 | $38.45 | $37.81 | $38.31 | $35.20 | 408,620 |
| 2018-08-16 | $37.46 | $37.94 | $37.46 | $37.83 | $34.76 | 205,605 |
| 2018-08-15 | $37.38 | $37.67 | $37.25 | $37.50 | $34.45 | 233,001 |
| 2018-08-14 | $37.34 | $37.56 | $37.25 | $37.35 | $34.31 | 179,636 |
| 2018-08-13 | $37.76 | $37.87 | $37.28 | $37.35 | $34.31 | 271,833 |
| 2018-08-10 | $37.91 | $38.10 | $37.67 | $37.77 | $34.70 | 278,989 |
| 2018-08-09 | $37.91 | $38.11 | $37.80 | $37.96 | $34.88 | 238,265 |
| 2018-08-08 | $37.78 | $37.94 | $37.36 | $37.91 | $34.83 | 151,085 |
| 2018-08-07 | $37.65 | $37.73 | $37.43 | $37.70 | $34.64 | 245,270 |
| 2018-08-06 | $38.03 | $38.12 | $37.66 | $37.76 | $34.69 | 372,423 |
| 2018-08-03 | $37.37 | $38.07 | $36.97 | $38.03 | $34.94 | 439,555 |
| 2018-08-02 | $37.08 | $37.26 | $36.93 | $37.13 | $34.11 | 226,956 |
| 2018-08-01 | $36.82 | $37.27 | $36.47 | $37.16 | $34.14 | 299,371 |
| 2018-07-31 | $36.72 | $37.16 | $36.61 | $36.91 | $33.91 | 237,520 |
| 2018-07-30 | $36.64 | $36.70 | $36.32 | $36.55 | $33.58 | 291,258 |
| 2018-07-27 | $36.96 | $37.09 | $36.41 | $36.62 | $33.64 | 228,511 |
| 2018-07-26 | $36.68 | $36.98 | $36.67 | $36.90 | $33.90 | 276,526 |
| 2018-07-25 | $36.54 | $36.74 | $36.38 | $36.59 | $33.62 | 389,704 |
| 2018-07-24 | $37.10 | $37.10 | $36.31 | $36.46 | $33.50 | 288,574 |
| 2018-07-23 | $37.21 | $37.25 | $36.81 | $37.10 | $34.09 | 365,911 |
| 2018-07-20 | $37.70 | $37.70 | $37.06 | $37.23 | $34.20 | 359,224 |
| 2018-07-19 | $37.16 | $37.88 | $37.12 | $37.73 | $34.66 | 399,426 |
| 2018-07-18 | $37.11 | $37.39 | $37.03 | $37.26 | $34.23 | 972,646 |
| 2018-07-17 | $37.56 | $37.61 | $36.87 | $37.16 | $34.14 | 929,260 |
| 2018-07-16 | $37.59 | $37.68 | $37.12 | $37.48 | $34.43 | 602,895 |
| 2018-07-13 | $37.46 | $37.94 | $37.15 | $37.60 | $34.54 | 547,809 |
| 2018-07-12 | $37.30 | $37.47 | $37.02 | $37.46 | $34.42 | 401,887 |
| 2018-07-11 | $37.21 | $37.55 | $37.16 | $37.21 | $34.19 | 371,546 |
| 2018-07-10 | $37.49 | $37.70 | $37.32 | $37.36 | $34.32 | 702,191 |
| 2018-07-09 | $37.65 | $37.74 | $37.33 | $37.52 | $34.47 | 948,115 |
| 2018-07-06 | $37.82 | $37.96 | $37.51 | $37.58 | $34.53 | 601,758 |
| 2018-07-05 | $37.85 | $38.04 | $37.51 | $37.76 | $34.69 | 934,401 |
| 2018-07-03 | $37.54 | $38.18 | $37.44 | $37.92 | $34.64 | 505,073 |
| 2018-07-02 | $37.63 | $37.78 | $36.99 | $37.45 | $34.21 | 784,038 |
| 2018-06-29 | $37.67 | $37.82 | $37.30 | $37.67 | $34.41 | 600,258 |
| 2018-06-28 | $37.44 | $37.83 | $37.29 | $37.70 | $34.44 | 541,037 |
| 2018-06-27 | $37.74 | $37.94 | $37.35 | $37.38 | $34.14 | 672,519 |
| 2018-06-26 | $37.55 | $37.81 | $37.37 | $37.61 | $34.35 | 792,071 |
| 2018-06-25 | $37.53 | $37.64 | $37.21 | $37.44 | $34.20 | 465,895 |
| 2018-06-22 | $37.44 | $37.60 | $37.19 | $37.53 | $34.28 | 661,450 |
| 2018-06-21 | $37.50 | $37.59 | $37.16 | $37.34 | $34.11 | 265,499 |
| 2018-06-20 | $37.26 | $37.78 | $37.12 | $37.48 | $34.23 | 769,558 |
| 2018-06-19 | $37.42 | $37.62 | $37.11 | $37.19 | $33.97 | 413,235 |
| 2018-06-18 | $37.36 | $37.58 | $37.19 | $37.54 | $34.29 | 302,034 |
| 2018-06-15 | $37.76 | $37.93 | $37.45 | $37.51 | $34.26 | 487,679 |
| 2018-06-14 | $37.62 | $37.86 | $37.57 | $37.69 | $34.43 | 319,397 |
| 2018-06-13 | $38.00 | $38.06 | $37.10 | $37.34 | $34.11 | 292,645 |
| 2018-06-12 | $37.73 | $38.24 | $37.63 | $37.87 | $34.59 | 290,470 |
| 2018-06-11 | $37.98 | $38.04 | $37.62 | $37.78 | $34.51 | 188,675 |
| 2018-06-08 | $37.96 | $38.20 | $37.93 | $37.98 | $34.69 | 158,040 |
| 2018-06-07 | $38.19 | $38.23 | $37.83 | $38.07 | $34.77 | 383,225 |
| 2018-06-06 | $38.29 | $38.52 | $37.92 | $38.14 | $34.84 | 234,695 |
| 2018-06-05 | $38.54 | $38.74 | $38.29 | $38.35 | $35.03 | 379,752 |
| 2018-06-04 | $38.54 | $38.64 | $38.23 | $38.54 | $35.20 | 235,280 |
| 2018-06-01 | $38.36 | $38.60 | $38.08 | $38.43 | $35.10 | 440,088 |
| 2018-05-31 | $38.08 | $38.24 | $37.94 | $38.11 | $34.81 | 416,492 |
| 2018-05-30 | $37.95 | $38.29 | $37.39 | $38.14 | $34.84 | 235,861 |
| 2018-05-29 | $37.80 | $37.97 | $37.63 | $37.83 | $34.55 | 296,909 |
| 2018-05-25 | $37.85 | $37.99 | $37.71 | $37.85 | $34.57 | 197,003 |
| 2018-05-24 | $37.88 | $38.14 | $37.53 | $37.76 | $34.49 | 235,679 |
| 2018-05-23 | $37.65 | $38.19 | $37.58 | $37.91 | $34.63 | 345,719 |
| 2018-05-22 | $37.61 | $37.73 | $37.30 | $37.52 | $34.27 | 790,380 |
| 2018-05-21 | $37.50 | $37.69 | $37.27 | $37.56 | $34.31 | 217,014 |
| 2018-05-18 | $37.42 | $37.54 | $37.03 | $37.35 | $34.12 | 290,928 |
| 2018-05-17 | $37.40 | $37.54 | $37.16 | $37.29 | $34.06 | 230,069 |
| 2018-05-16 | $37.77 | $37.77 | $37.20 | $37.29 | $34.06 | 311,006 |
| 2018-05-15 | $37.93 | $37.93 | $37.41 | $37.57 | $34.32 | 500,895 |
| 2018-05-14 | $38.45 | $38.51 | $37.82 | $37.98 | $34.69 | 365,623 |
| 2018-05-11 | $38.66 | $38.72 | $38.36 | $38.41 | $35.08 | 276,816 |
| 2018-05-10 | $38.80 | $38.83 | $38.46 | $38.66 | $35.31 | 385,119 |
| 2018-05-09 | $38.56 | $38.70 | $38.13 | $38.59 | $35.25 | 499,822 |
| 2018-05-08 | $38.50 | $39.03 | $38.50 | $38.56 | $35.22 | 685,465 |
| 2018-05-07 | $38.57 | $39.27 | $38.45 | $39.00 | $35.62 | 514,720 |
| 2018-05-04 | $38.56 | $38.99 | $38.31 | $38.41 | $35.08 | 1,035,948 |
| 2018-05-03 | $37.97 | $38.76 | $37.85 | $38.40 | $35.08 | 579,683 |
| 2018-05-02 | $37.32 | $38.01 | $36.98 | $37.95 | $34.66 | 323,370 |
| 2018-05-01 | $37.11 | $37.41 | $36.81 | $37.29 | $34.06 | 468,528 |
| 2018-04-30 | $36.34 | $37.78 | $35.93 | $37.15 | $33.93 | 990,160 |
| 2018-04-27 | $35.97 | $36.45 | $35.86 | $36.23 | $33.09 | 263,144 |
| 2018-04-26 | $35.39 | $36.09 | $35.26 | $35.90 | $32.79 | 252,895 |
| 2018-04-25 | $35.02 | $35.25 | $34.73 | $35.22 | $32.17 | 216,412 |
| 2018-04-24 | $35.04 | $35.28 | $34.86 | $35.14 | $32.10 | 314,836 |
| 2018-04-23 | $35.17 | $35.48 | $34.82 | $34.95 | $31.92 | 232,328 |
| 2018-04-20 | $35.21 | $35.50 | $35.03 | $35.06 | $32.02 | 173,896 |
| 2018-04-19 | $35.50 | $35.63 | $34.99 | $35.31 | $32.25 | 427,805 |
| 2018-04-18 | $36.20 | $36.47 | $35.57 | $35.57 | $32.49 | 611,758 |
| 2018-04-17 | $34.42 | $35.46 | $34.35 | $35.28 | $32.23 | 539,016 |
| 2018-04-16 | $33.86 | $34.43 | $33.76 | $34.28 | $31.31 | 266,139 |
| 2018-04-13 | $33.36 | $33.87 | $33.27 | $33.78 | $30.86 | 338,857 |
| 2018-04-12 | $34.09 | $34.17 | $33.24 | $33.37 | $30.48 | 547,861 |
| 2018-04-11 | $33.72 | $34.27 | $33.61 | $33.88 | $30.95 | 699,160 |
| 2018-04-10 | $33.93 | $34.04 | $33.57 | $33.71 | $30.79 | 368,712 |
| 2018-04-09 | $33.90 | $34.19 | $33.74 | $33.78 | $30.86 | 266,331 |
| 2018-04-06 | $34.08 | $34.40 | $33.69 | $33.87 | $30.94 | 295,383 |
| 2018-04-05 | $34.19 | $34.19 | $33.74 | $34.11 | $31.16 | 324,064 |
| 2018-04-04 | $33.90 | $34.37 | $33.76 | $34.09 | $31.14 | 374,177 |
| 2018-04-03 | $34.00 | $34.30 | $33.71 | $34.14 | $31.18 | 464,835 |
| 2018-04-02 | $34.51 | $34.51 | $33.59 | $33.85 | $30.92 | 388,014 |
| 2018-03-29 | $34.71 | $34.81 | $34.25 | $34.51 | $31.52 | 316,249 |
| 2018-03-28 | $34.24 | $34.68 | $34.24 | $34.56 | $31.57 | 163,344 |
| 2018-03-27 | $33.90 | $34.68 | $33.56 | $34.15 | $31.19 | 267,849 |
| 2018-03-26 | $33.92 | $34.07 | $33.60 | $34.00 | $30.86 | 224,471 |
| 2018-03-23 | $34.33 | $34.33 | $33.53 | $33.62 | $30.51 | 364,435 |
| 2018-03-22 | $34.32 | $34.92 | $34.30 | $34.38 | $31.20 | 240,506 |
| 2018-03-21 | $34.89 | $34.89 | $34.24 | $34.42 | $31.24 | 221,779 |
| 2018-03-20 | $34.90 | $35.00 | $34.62 | $34.87 | $31.65 | 242,777 |
| 2018-03-19 | $34.93 | $34.93 | $34.54 | $34.86 | $31.64 | 216,086 |
| 2018-03-16 | $34.83 | $35.01 | $34.57 | $34.92 | $31.69 | 361,946 |
| 2018-03-15 | $34.86 | $35.05 | $34.63 | $34.84 | $31.62 | 244,458 |
| 2018-03-14 | $34.78 | $34.89 | $34.58 | $34.72 | $31.51 | 327,909 |
| 2018-03-13 | $35.06 | $35.16 | $34.53 | $34.61 | $31.41 | 260,259 |
| 2018-03-12 | $35.02 | $35.05 | $34.82 | $34.95 | $31.72 | 249,825 |
| 2018-03-09 | $34.86 | $34.98 | $34.52 | $34.93 | $31.70 | 278,809 |
| 2018-03-08 | $34.98 | $34.98 | $34.53 | $34.71 | $31.50 | 255,716 |
| 2018-03-07 | $34.10 | $34.91 | $34.10 | $34.87 | $31.65 | 387,355 |
| 2018-03-06 | $34.15 | $34.47 | $33.88 | $34.40 | $31.22 | 350,244 |
| 2018-03-05 | $33.58 | $34.33 | $33.55 | $34.16 | $31.00 | 338,382 |
| 2018-03-02 | $33.67 | $33.79 | $33.39 | $33.66 | $30.55 | 287,849 |
| 2018-03-01 | $33.21 | $34.24 | $33.21 | $33.88 | $30.75 | 436,990 |
| 2018-02-28 | $33.48 | $33.87 | $33.26 | $33.31 | $30.23 | 414,046 |
| 2018-02-27 | $34.05 | $34.05 | $33.29 | $33.30 | $30.22 | 418,631 |
| 2018-02-26 | $34.04 | $34.25 | $33.71 | $34.01 | $30.87 | 228,638 |
| 2018-02-23 | $33.51 | $33.94 | $33.41 | $33.92 | $30.78 | 179,007 |
| 2018-02-22 | $32.93 | $33.44 | $32.89 | $33.31 | $30.23 | 239,539 |
| 2018-02-21 | $33.02 | $33.39 | $32.76 | $32.78 | $29.75 | 255,870 |
| 2018-02-20 | $33.62 | $33.82 | $32.95 | $33.08 | $30.02 | 355,347 |
| 2018-02-16 | $33.91 | $34.11 | $33.71 | $33.86 | $30.73 | 467,144 |
| 2018-02-15 | $33.80 | $34.04 | $33.55 | $33.93 | $30.79 | 417,884 |
| 2018-02-14 | $33.33 | $33.72 | $32.87 | $33.67 | $30.56 | 491,894 |
| 2018-02-13 | $32.72 | $33.79 | $32.70 | $33.69 | $30.58 | 430,655 |
| 2018-02-12 | $32.91 | $33.07 | $31.71 | $32.81 | $29.78 | 518,422 |
| 2018-02-09 | $32.15 | $33.04 | $31.56 | $32.86 | $29.82 | 450,506 |
| 2018-02-08 | $33.27 | $33.39 | $32.09 | $32.10 | $29.13 | 388,035 |
| 2018-02-07 | $33.51 | $33.86 | $33.04 | $33.29 | $30.21 | 267,029 |
| 2018-02-06 | $33.15 | $33.72 | $32.86 | $33.53 | $30.43 | 470,497 |
| 2018-02-05 | $34.92 | $35.07 | $33.52 | $33.62 | $30.51 | 269,108 |
| 2018-02-02 | $34.83 | $35.11 | $34.62 | $34.96 | $31.73 | 198,011 |
| 2018-02-01 | $35.55 | $35.80 | $35.09 | $35.18 | $31.93 | 320,219 |
| 2018-01-31 | $35.09 | $35.60 | $34.92 | $35.60 | $32.31 | 374,360 |
| 2018-01-30 | $34.87 | $35.05 | $34.63 | $34.89 | $31.67 | 184,419 |
| 2018-01-29 | $35.40 | $35.40 | $34.91 | $34.91 | $31.68 | 183,505 |
| 2018-01-26 | $35.90 | $35.90 | $35.33 | $35.44 | $32.16 | 235,286 |
| 2018-01-25 | $35.79 | $35.92 | $35.45 | $35.75 | $32.45 | 349,976 |
| 2018-01-24 | $35.60 | $35.85 | $35.43 | $35.78 | $32.47 | 350,338 |
| 2018-01-23 | $35.21 | $35.66 | $35.11 | $35.57 | $32.28 | 239,706 |
| 2018-01-22 | $35.05 | $35.22 | $34.90 | $35.19 | $31.94 | 237,358 |
| 2018-01-19 | $34.30 | $35.06 | $34.30 | $35.06 | $31.82 | 338,116 |
| 2018-01-18 | $34.83 | $34.83 | $34.34 | $34.39 | $31.21 | 358,299 |
| 2018-01-17 | $34.57 | $34.93 | $34.34 | $34.89 | $31.67 | 285,707 |
| 2018-01-16 | $34.30 | $34.90 | $34.30 | $34.56 | $31.37 | 377,281 |
| 2018-01-12 | $34.10 | $34.27 | $33.88 | $34.13 | $30.98 | 275,022 |
| 2018-01-11 | $34.04 | $34.37 | $33.92 | $34.33 | $31.16 | 239,708 |
| 2018-01-10 | $34.29 | $34.29 | $33.74 | $34.01 | $30.87 | 223,879 |
| 2018-01-09 | $34.87 | $34.94 | $34.31 | $34.36 | $31.18 | 223,932 |
| 2018-01-08 | $34.32 | $34.86 | $34.30 | $34.86 | $31.64 | 396,761 |
| 2018-01-05 | $34.40 | $34.50 | $34.26 | $34.50 | $31.31 | 172,903 |
| 2018-01-04 | $34.95 | $35.19 | $34.35 | $34.35 | $31.18 | 271,913 |
| 2018-01-03 | $34.88 | $35.05 | $34.38 | $34.85 | $31.63 | 243,947 |
| 2018-01-02 | $35.06 | $35.12 | $34.57 | $34.90 | $31.67 | 263,043 |
| 2017-12-29 | $35.30 | $35.30 | $34.92 | $35.06 | $31.82 | 274,261 |
| 2017-12-28 | $35.05 | $35.40 | $34.85 | $35.26 | $32.00 | 248,532 |
| 2017-12-27 | $35.11 | $35.46 | $35.09 | $35.30 | $31.84 | 166,703 |
| 2017-12-26 | $34.86 | $35.26 | $34.68 | $35.08 | $31.64 | 237,396 |
| 2017-12-22 | $34.99 | $35.05 | $34.68 | $34.78 | $31.37 | 383,126 |
| 2017-12-21 | $35.64 | $35.90 | $34.80 | $34.97 | $31.54 | 326,617 |
| 2017-12-20 | $35.54 | $36.09 | $35.44 | $35.44 | $31.96 | 422,828 |
| 2017-12-19 | $37.28 | $37.37 | $35.53 | $35.68 | $32.18 | 811,279 |
| 2017-12-18 | $37.29 | $37.86 | $37.28 | $37.35 | $33.69 | 500,412 |
| 2017-12-15 | $36.99 | $37.35 | $36.60 | $37.22 | $33.57 | 987,017 |
| 2017-12-14 | $36.82 | $36.95 | $36.62 | $36.77 | $33.16 | 556,670 |
| 2017-12-13 | $36.81 | $37.48 | $36.68 | $36.82 | $33.21 | 578,488 |
| 2017-12-12 | $36.61 | $36.97 | $36.54 | $36.76 | $33.16 | 269,257 |
| 2017-12-11 | $36.84 | $37.00 | $36.59 | $36.64 | $33.05 | 279,468 |
| 2017-12-08 | $36.59 | $36.92 | $36.33 | $36.80 | $33.19 | 218,818 |
| 2017-12-07 | $36.24 | $36.67 | $36.24 | $36.39 | $32.82 | 319,518 |
| 2017-12-06 | $35.92 | $36.43 | $35.87 | $36.36 | $32.79 | 401,737 |
| 2017-12-05 | $36.88 | $36.97 | $35.91 | $35.93 | $32.41 | 459,620 |
| 2017-12-04 | $37.60 | $37.91 | $36.79 | $36.84 | $33.23 | 240,532 |
| 2017-12-01 | $37.58 | $37.93 | $36.99 | $37.42 | $33.75 | 321,659 |
| 2017-11-30 | $37.72 | $37.74 | $37.33 | $37.60 | $33.91 | 665,440 |
| 2017-11-29 | $38.00 | $38.37 | $37.60 | $37.66 | $33.97 | 288,517 |
| 2017-11-28 | $38.27 | $38.43 | $37.92 | $37.99 | $34.26 | 388,391 |
| 2017-11-27 | $38.32 | $38.34 | $38.07 | $38.26 | $34.51 | 326,141 |
| 2017-11-24 | $38.12 | $38.46 | $38.03 | $38.32 | $34.56 | 274,397 |
| 2017-11-22 | $38.20 | $38.54 | $37.75 | $37.97 | $34.25 | 363,022 |
| 2017-11-21 | $37.05 | $38.00 | $37.05 | $37.74 | $34.04 | 388,250 |
| 2017-11-20 | $37.17 | $37.32 | $36.99 | $37.00 | $33.37 | 261,452 |
| 2017-11-17 | $37.23 | $37.41 | $37.01 | $37.19 | $33.54 | 376,075 |
| 2017-11-16 | $37.26 | $37.50 | $37.15 | $37.38 | $33.71 | 390,504 |
| 2017-11-15 | $37.52 | $37.64 | $37.16 | $37.30 | $33.64 | 230,731 |
| 2017-11-14 | $37.60 | $37.95 | $37.48 | $37.71 | $34.01 | 325,599 |
| 2017-11-13 | $36.70 | $37.71 | $36.70 | $37.70 | $34.00 | 268,698 |
| 2017-11-10 | $36.79 | $37.03 | $35.80 | $36.70 | $33.10 | 183,678 |
| 2017-11-09 | $37.17 | $37.45 | $36.96 | $37.00 | $33.37 | 205,154 |
| 2017-11-08 | $37.11 | $37.58 | $37.05 | $37.36 | $33.70 | 170,982 |
| 2017-11-07 | $37.63 | $37.85 | $37.06 | $37.21 | $33.56 | 401,790 |
| 2017-11-06 | $37.20 | $37.54 | $37.08 | $37.41 | $33.74 | 197,398 |
| 2017-11-03 | $37.42 | $37.85 | $36.94 | $37.05 | $33.42 | 274,891 |
| 2017-11-02 | $37.44 | $38.06 | $37.25 | $37.74 | $34.04 | 333,453 |
| 2017-11-01 | $36.95 | $37.30 | $36.60 | $37.27 | $33.62 | 337,416 |
| 2017-10-31 | $36.20 | $36.77 | $36.18 | $36.72 | $33.12 | 345,398 |
| 2017-10-30 | $36.50 | $36.67 | $35.98 | $36.09 | $32.55 | 166,255 |
| 2017-10-27 | $36.11 | $36.74 | $35.97 | $36.66 | $33.07 | 160,987 |
| 2017-10-26 | $36.22 | $36.25 | $35.92 | $35.99 | $32.46 | 155,967 |
| 2017-10-25 | $36.01 | $36.33 | $35.90 | $36.14 | $32.60 | 174,401 |
| 2017-10-24 | $36.33 | $36.59 | $35.91 | $36.10 | $32.56 | 228,457 |
| 2017-10-23 | $36.84 | $37.02 | $36.20 | $36.35 | $32.79 | 368,007 |
| 2017-10-20 | $37.11 | $37.13 | $36.62 | $36.81 | $33.20 | 220,422 |
| 2017-10-19 | $37.04 | $37.13 | $36.81 | $36.90 | $33.28 | 181,170 |
| 2017-10-18 | $36.70 | $37.21 | $36.67 | $37.13 | $33.49 | 294,004 |
| 2017-10-17 | $36.84 | $36.98 | $36.61 | $36.75 | $33.15 | 180,674 |
| 2017-10-16 | $36.88 | $37.03 | $36.61 | $36.78 | $33.17 | 253,740 |
| 2017-10-13 | $37.30 | $37.30 | $36.78 | $36.83 | $33.22 | 208,074 |
| 2017-10-12 | $36.76 | $37.30 | $36.72 | $37.13 | $33.49 | 256,208 |
| 2017-10-11 | $36.81 | $37.12 | $36.74 | $36.83 | $33.22 | 201,367 |
| 2017-10-10 | $36.85 | $37.06 | $36.73 | $36.82 | $33.21 | 146,402 |
| 2017-10-09 | $36.88 | $37.14 | $36.72 | $36.76 | $33.16 | 402,687 |
| 2017-10-06 | $36.69 | $36.91 | $36.38 | $36.90 | $33.28 | 165,258 |
| 2017-10-05 | $36.64 | $37.06 | $36.63 | $36.90 | $33.28 | 281,902 |
| 2017-10-04 | $36.75 | $36.80 | $36.54 | $36.70 | $32.91 | 268,996 |
| 2017-10-03 | $36.74 | $36.80 | $36.51 | $36.76 | $32.96 | 377,255 |
| 2017-10-02 | $36.33 | $36.79 | $36.16 | $36.54 | $32.76 | 435,980 |
| 2017-09-29 | $36.14 | $36.38 | $35.89 | $36.18 | $32.44 | 407,238 |
| 2017-09-28 | $35.81 | $36.35 | $35.74 | $36.11 | $32.38 | 495,538 |
| 2017-09-27 | $35.79 | $35.93 | $35.45 | $35.83 | $32.13 | 468,926 |
| 2017-09-26 | $36.34 | $36.34 | $35.76 | $35.77 | $32.07 | 241,805 |
| 2017-09-25 | $36.47 | $36.70 | $36.27 | $36.34 | $32.58 | 403,606 |
| 2017-09-22 | $36.90 | $37.08 | $36.26 | $36.35 | $32.59 | 262,523 |
| 2017-09-21 | $37.02 | $37.27 | $36.83 | $36.84 | $33.03 | 466,375 |
| 2017-09-20 | $37.00 | $37.18 | $36.85 | $36.99 | $33.17 | 214,106 |
| 2017-09-19 | $36.86 | $37.06 | $36.71 | $36.95 | $33.13 | 582,645 |
| 2017-09-18 | $36.56 | $37.00 | $36.43 | $36.84 | $33.03 | 494,606 |
| 2017-09-15 | $36.88 | $37.05 | $36.46 | $36.55 | $32.77 | 946,325 |
| 2017-09-14 | $36.73 | $37.28 | $36.59 | $36.99 | $33.17 | 640,752 |
| 2017-09-13 | $36.73 | $36.99 | $36.44 | $36.70 | $32.91 | 682,676 |
| 2017-09-12 | $37.00 | $37.10 | $36.13 | $36.58 | $32.80 | 346,962 |
| 2017-09-11 | $37.03 | $37.40 | $36.84 | $36.99 | $33.17 | 561,507 |
| 2017-09-08 | $36.52 | $37.00 | $36.33 | $36.58 | $32.80 | 333,769 |
| 2017-09-07 | $36.42 | $36.71 | $36.24 | $36.62 | $32.83 | 294,297 |
| 2017-09-06 | $36.46 | $37.03 | $36.33 | $36.37 | $32.61 | 432,364 |
| 2017-09-05 | $36.44 | $36.82 | $36.27 | $36.45 | $32.68 | 567,173 |
| 2017-09-01 | $36.33 | $36.56 | $35.69 | $36.30 | $32.55 | 435,269 |
| 2017-08-31 | $36.05 | $36.44 | $35.90 | $36.25 | $32.50 | 565,050 |
| 2017-08-30 | $35.42 | $35.98 | $35.35 | $35.92 | $32.21 | 264,289 |
| 2017-08-29 | $35.45 | $35.63 | $35.25 | $35.42 | $31.76 | 261,700 |
| 2017-08-28 | $35.65 | $35.79 | $35.33 | $35.50 | $31.83 | 218,403 |
| 2017-08-25 | $35.74 | $35.74 | $35.22 | $35.54 | $31.87 | 490,501 |
| 2017-08-24 | $35.81 | $35.89 | $35.55 | $35.63 | $31.95 | 371,794 |
| 2017-08-23 | $35.17 | $35.63 | $35.08 | $35.58 | $31.90 | 255,419 |
| 2017-08-22 | $35.21 | $35.52 | $35.12 | $35.20 | $31.56 | 333,689 |
| 2017-08-21 | $34.81 | $35.21 | $34.78 | $35.16 | $31.52 | 759,434 |
| 2017-08-18 | $34.82 | $34.89 | $34.56 | $34.82 | $31.22 | 426,624 |
| 2017-08-17 | $35.57 | $35.70 | $35.09 | $35.09 | $31.46 | 242,251 |
| 2017-08-16 | $35.54 | $35.80 | $35.49 | $35.61 | $31.93 | 339,854 |
| 2017-08-15 | $35.26 | $35.58 | $35.20 | $35.48 | $31.81 | 424,336 |
| 2017-08-14 | $34.77 | $35.51 | $34.64 | $35.41 | $31.75 | 445,136 |
| 2017-08-11 | $34.38 | $34.68 | $34.15 | $34.56 | $30.99 | 502,909 |
| 2017-08-10 | $34.32 | $34.75 | $34.21 | $34.62 | $31.04 | 678,083 |
| 2017-08-09 | $34.26 | $34.48 | $34.07 | $34.47 | $30.91 | 433,520 |
| 2017-08-08 | $34.31 | $34.47 | $34.00 | $34.11 | $30.58 | 348,947 |
| 2017-08-07 | $34.80 | $34.96 | $34.23 | $34.39 | $30.83 | 320,168 |
| 2017-08-04 | $34.79 | $34.90 | $34.42 | $34.80 | $31.20 | 383,162 |
| 2017-08-03 | $34.80 | $35.40 | $34.52 | $34.66 | $31.08 | 592,237 |
| 2017-08-02 | $34.64 | $35.59 | $34.45 | $34.84 | $31.24 | 368,614 |
| 2017-08-01 | $34.71 | $34.92 | $34.49 | $34.65 | $31.07 | 178,094 |
| 2017-07-31 | $34.22 | $34.63 | $34.02 | $34.62 | $31.04 | 218,443 |
| 2017-07-28 | $34.42 | $34.58 | $34.24 | $34.26 | $30.72 | 147,175 |
| 2017-07-27 | $34.60 | $34.65 | $34.05 | $34.43 | $30.87 | 237,429 |
| 2017-07-26 | $34.23 | $34.86 | $33.96 | $34.61 | $31.03 | 312,507 |
| 2017-07-25 | $33.58 | $34.34 | $33.48 | $34.31 | $30.76 | 341,713 |
| 2017-07-24 | $33.62 | $33.70 | $33.36 | $33.55 | $30.08 | 356,540 |
| 2017-07-21 | $33.71 | $33.81 | $33.32 | $33.64 | $30.16 | 188,029 |
| 2017-07-20 | $33.83 | $33.98 | $33.37 | $33.39 | $29.94 | 171,992 |
| 2017-07-19 | $33.87 | $34.23 | $33.76 | $33.82 | $30.32 | 376,704 |
| 2017-07-18 | $33.25 | $33.88 | $33.18 | $33.84 | $30.34 | 262,769 |
| 2017-07-17 | $33.11 | $33.35 | $33.00 | $33.29 | $29.85 | 216,043 |
| 2017-07-14 | $33.17 | $33.64 | $32.86 | $33.12 | $29.70 | 184,659 |
| 2017-07-13 | $33.56 | $33.70 | $32.89 | $33.02 | $29.61 | 261,894 |
| 2017-07-12 | $32.94 | $33.58 | $32.94 | $33.53 | $30.06 | 341,541 |
| 2017-07-11 | $33.11 | $33.27 | $32.53 | $32.74 | $29.35 | 396,011 |
| 2017-07-10 | $33.79 | $33.93 | $33.17 | $33.20 | $29.77 | 433,091 |
| 2017-07-07 | $32.88 | $33.82 | $32.82 | $33.80 | $30.31 | 373,743 |
| 2017-07-06 | $33.24 | $33.52 | $32.78 | $32.87 | $29.47 | 280,924 |
| 2017-07-05 | $33.53 | $33.61 | $33.33 | $33.51 | $30.05 | 400,735 |
| 2017-07-03 | $33.81 | $33.82 | $33.39 | $33.75 | $30.08 | 147,957 |
| 2017-06-30 | $33.55 | $33.91 | $33.34 | $33.66 | $30.00 | 564,344 |
| 2017-06-29 | $33.57 | $33.57 | $33.14 | $33.44 | $29.80 | 376,841 |
| 2017-06-28 | $33.33 | $33.84 | $33.20 | $33.70 | $30.04 | 436,083 |
| 2017-06-27 | $33.39 | $33.43 | $32.87 | $33.26 | $29.64 | 385,253 |
| 2017-06-26 | $33.60 | $33.67 | $33.22 | $33.44 | $29.80 | 405,186 |
| 2017-06-23 | $32.74 | $33.56 | $32.48 | $33.48 | $29.84 | 1,098,601 |
| 2017-06-22 | $32.80 | $32.92 | $32.34 | $32.64 | $29.09 | 220,742 |
| 2017-06-21 | $32.73 | $32.80 | $32.55 | $32.73 | $29.17 | 197,089 |
| 2017-06-20 | $32.56 | $32.76 | $32.36 | $32.73 | $29.17 | 315,969 |
| 2017-06-19 | $32.66 | $32.73 | $32.32 | $32.62 | $29.07 | 450,834 |
| 2017-06-16 | $32.70 | $32.80 | $32.21 | $32.59 | $29.05 | 662,373 |
| 2017-06-15 | $32.86 | $33.16 | $31.90 | $33.08 | $29.48 | 460,483 |
| 2017-06-14 | $33.51 | $33.64 | $33.02 | $33.14 | $29.54 | 329,798 |
| 2017-06-13 | $33.11 | $33.37 | $32.92 | $33.34 | $29.72 | 339,761 |
| 2017-06-12 | $33.21 | $33.34 | $32.81 | $33.05 | $29.46 | 389,806 |
| 2017-06-09 | $33.24 | $33.41 | $32.96 | $33.20 | $29.59 | 372,483 |
| 2017-06-08 | $33.44 | $33.47 | $33.05 | $33.24 | $29.63 | 273,225 |
| 2017-06-07 | $33.51 | $33.68 | $33.32 | $33.38 | $29.75 | 344,516 |
| 2017-06-06 | $33.47 | $33.66 | $33.25 | $33.43 | $29.80 | 309,250 |
| 2017-06-05 | $33.78 | $34.00 | $33.40 | $33.45 | $29.81 | 395,199 |
| 2017-06-02 | $33.24 | $33.90 | $33.02 | $33.81 | $30.13 | 341,449 |
| 2017-06-01 | $32.67 | $33.02 | $32.51 | $33.00 | $29.41 | 382,486 |
| 2017-05-31 | $32.63 | $32.90 | $32.39 | $32.68 | $29.13 | 365,119 |
| 2017-05-30 | $32.67 | $32.67 | $32.30 | $32.55 | $29.01 | 319,965 |
| 2017-05-26 | $32.66 | $32.93 | $32.35 | $32.69 | $29.14 | 464,308 |
| 2017-05-25 | $32.00 | $32.80 | $31.85 | $32.68 | $29.13 | 857,397 |
| 2017-05-24 | $32.06 | $32.21 | $31.87 | $31.91 | $28.44 | 1,088,461 |
| 2017-05-23 | $32.11 | $32.16 | $31.87 | $31.98 | $28.50 | 683,223 |
| 2017-05-22 | $32.02 | $32.14 | $31.87 | $31.98 | $28.50 | 468,049 |
| 2017-05-19 | $31.80 | $32.28 | $31.80 | $31.91 | $28.44 | 770,599 |
| 2017-05-18 | $31.78 | $32.04 | $31.49 | $31.91 | $28.44 | 364,372 |
| 2017-05-17 | $31.72 | $32.06 | $31.58 | $31.73 | $28.28 | 410,936 |
| 2017-05-16 | $31.85 | $32.02 | $31.67 | $31.87 | $28.41 | 240,888 |
| 2017-05-15 | $31.81 | $32.22 | $31.73 | $31.92 | $28.45 | 359,934 |
| 2017-05-12 | $31.58 | $31.94 | $31.40 | $31.72 | $28.27 | 215,769 |
| 2017-05-11 | $32.00 | $32.56 | $31.58 | $31.86 | $28.40 | 248,196 |
| 2017-05-10 | $32.00 | $32.37 | $31.82 | $32.04 | $28.56 | 441,346 |
| 2017-05-09 | $32.18 | $32.36 | $31.94 | $32.13 | $28.64 | 440,469 |
| 2017-05-08 | $32.08 | $32.54 | $32.00 | $32.12 | $28.63 | 326,652 |
| 2017-05-05 | $32.16 | $32.16 | $31.63 | $31.92 | $28.45 | 276,188 |
| 2017-05-04 | $30.86 | $32.08 | $30.67 | $31.99 | $28.51 | 272,828 |
| 2017-05-03 | $30.85 | $30.86 | $30.51 | $30.81 | $27.46 | 128,597 |
| 2017-05-02 | $31.17 | $31.39 | $30.83 | $30.95 | $27.59 | 218,307 |
| 2017-05-01 | $30.93 | $31.22 | $30.65 | $31.15 | $27.76 | 153,899 |
| 2017-04-28 | $30.92 | $30.99 | $30.53 | $30.88 | $27.52 | 306,674 |
| 2017-04-27 | $31.04 | $31.45 | $30.98 | $31.00 | $27.63 | 257,527 |
| 2017-04-26 | $30.49 | $31.17 | $30.39 | $30.97 | $27.60 | 518,027 |
| 2017-04-25 | $29.84 | $30.57 | $29.84 | $30.51 | $27.19 | 221,005 |
| 2017-04-24 | $30.15 | $30.15 | $29.58 | $29.85 | $26.60 | 311,562 |
| 2017-04-21 | $29.71 | $29.99 | $29.62 | $29.90 | $26.65 | 233,136 |
| 2017-04-20 | $29.55 | $29.73 | $29.35 | $29.70 | $26.47 | 133,560 |
| 2017-04-19 | $29.61 | $29.78 | $29.54 | $29.61 | $26.39 | 177,211 |
| 2017-04-18 | $29.63 | $29.72 | $29.49 | $29.62 | $26.40 | 157,775 |
| 2017-04-17 | $29.46 | $29.65 | $29.40 | $29.64 | $26.42 | 132,313 |
| 2017-04-13 | $29.57 | $29.67 | $29.30 | $29.39 | $26.19 | 155,728 |
| 2017-04-12 | $29.54 | $29.83 | $29.37 | $29.57 | $26.36 | 292,937 |
| 2017-04-11 | $28.77 | $29.63 | $28.77 | $29.62 | $26.40 | 231,286 |
| 2017-04-10 | $28.55 | $28.81 | $28.44 | $28.81 | $25.68 | 172,894 |
| 2017-04-07 | $28.39 | $28.63 | $28.30 | $28.50 | $25.40 | 504,464 |
| 2017-04-06 | $28.02 | $28.47 | $27.93 | $28.41 | $25.32 | 282,611 |
| 2017-04-05 | $28.10 | $28.35 | $27.86 | $28.01 | $24.96 | 215,116 |
| 2017-04-04 | $28.01 | $28.10 | $27.92 | $28.04 | $24.99 | 162,314 |
| 2017-04-03 | $28.01 | $28.16 | $27.81 | $28.05 | $25.00 | 174,845 |
| 2017-03-31 | $27.72 | $28.11 | $27.72 | $28.00 | $24.96 | 312,603 |
| 2017-03-30 | $27.54 | $27.73 | $27.24 | $27.72 | $24.71 | 119,806 |
| 2017-03-29 | $27.47 | $27.55 | $27.26 | $27.54 | $24.55 | 116,527 |
| 2017-03-28 | $27.44 | $27.44 | $27.13 | $27.41 | $24.43 | 135,917 |
| 2017-03-27 | $27.43 | $27.78 | $27.28 | $27.42 | $24.44 | 189,811 |
| 2017-03-24 | $27.47 | $27.65 | $27.40 | $27.45 | $24.47 | 97,758 |
| 2017-03-23 | $27.31 | $27.87 | $27.18 | $27.65 | $24.47 | 136,952 |
| 2017-03-22 | $27.45 | $27.51 | $26.93 | $27.24 | $24.10 | 146,164 |
| 2017-03-21 | $27.59 | $27.65 | $27.29 | $27.39 | $24.24 | 202,069 |
| 2017-03-20 | $27.83 | $27.87 | $27.32 | $27.47 | $24.31 | 168,557 |
| 2017-03-17 | $27.75 | $28.02 | $27.64 | $27.83 | $24.62 | 348,939 |
| 2017-03-16 | $27.82 | $27.98 | $27.74 | $27.80 | $24.60 | 277,181 |
| 2017-03-15 | $27.17 | $27.93 | $27.17 | $27.86 | $24.65 | 1,033,735 |
| 2017-03-14 | $27.00 | $27.16 | $26.84 | $27.11 | $23.99 | 551,862 |
| 2017-03-13 | $26.95 | $27.19 | $26.48 | $27.05 | $23.93 | 330,802 |
| 2017-03-10 | $27.24 | $27.48 | $26.90 | $26.97 | $23.86 | 600,586 |
| 2017-03-09 | $27.14 | $27.28 | $26.90 | $27.00 | $23.89 | 345,513 |
| 2017-03-08 | $27.07 | $27.20 | $26.88 | $27.12 | $24.00 | 329,209 |
| 2017-03-07 | $27.18 | $27.33 | $27.09 | $27.17 | $24.04 | 171,154 |
| 2017-03-06 | $27.35 | $27.39 | $27.12 | $27.28 | $24.14 | 307,501 |
| 2017-03-03 | $27.50 | $27.50 | $27.05 | $27.30 | $24.16 | 303,432 |
| 2017-03-02 | $27.65 | $27.65 | $27.35 | $27.45 | $24.29 | 192,481 |
| 2017-03-01 | $27.77 | $27.78 | $27.53 | $27.61 | $24.43 | 188,431 |
| 2017-02-28 | $28.08 | $28.08 | $27.59 | $27.70 | $24.51 | 137,517 |
| 2017-02-27 | $28.03 | $28.18 | $27.89 | $28.07 | $24.84 | 117,643 |
| 2017-02-24 | $27.88 | $28.09 | $27.82 | $28.03 | $24.80 | 161,283 |
| 2017-02-23 | $27.92 | $28.03 | $27.55 | $27.84 | $24.63 | 172,110 |
| 2017-02-22 | $27.90 | $27.91 | $27.57 | $27.77 | $24.57 | 108,765 |
| 2017-02-21 | $27.63 | $28.00 | $27.47 | $27.82 | $24.62 | 291,509 |
| 2017-02-17 | $27.57 | $27.62 | $27.15 | $27.49 | $24.32 | 215,092 |
| 2017-02-16 | $27.15 | $27.54 | $27.15 | $27.39 | $24.24 | 113,644 |
| 2017-02-15 | $27.09 | $27.37 | $26.97 | $27.23 | $24.09 | 162,952 |
| 2017-02-14 | $27.45 | $27.51 | $27.10 | $27.34 | $24.19 | 222,973 |
| 2017-02-13 | $27.58 | $27.78 | $27.34 | $27.43 | $24.27 | 121,709 |
| 2017-02-10 | $27.17 | $27.55 | $27.17 | $27.55 | $24.38 | 93,401 |
| 2017-02-09 | $26.77 | $27.26 | $26.71 | $27.16 | $24.03 | 144,646 |
| 2017-02-08 | $26.43 | $26.82 | $26.30 | $26.71 | $23.63 | 155,189 |
| 2017-02-07 | $26.85 | $27.04 | $26.46 | $26.52 | $23.47 | 131,560 |
| 2017-02-06 | $27.14 | $27.14 | $26.87 | $26.89 | $23.79 | 88,456 |
| 2017-02-03 | $27.07 | $27.13 | $26.82 | $27.09 | $23.97 | 161,442 |
| 2017-02-02 | $26.83 | $27.03 | $26.69 | $26.80 | $23.71 | 134,451 |
| 2017-02-01 | $27.07 | $27.49 | $26.70 | $26.72 | $23.64 | 133,839 |
| 2017-01-31 | $26.99 | $27.53 | $26.92 | $27.19 | $24.06 | 190,695 |
| 2017-01-30 | $27.18 | $27.21 | $26.83 | $27.06 | $23.94 | 177,628 |
| 2017-01-27 | $28.16 | $28.16 | $27.30 | $27.33 | $24.18 | 236,639 |
| 2017-01-26 | $28.03 | $28.40 | $27.99 | $28.07 | $24.84 | 274,684 |
| 2017-01-25 | $28.49 | $28.49 | $28.05 | $28.10 | $24.86 | 124,487 |
| 2017-01-24 | $28.37 | $28.59 | $28.20 | $28.40 | $25.13 | 229,726 |
| 2017-01-23 | $28.09 | $28.53 | $28.02 | $28.47 | $25.19 | 168,244 |
| 2017-01-20 | $27.99 | $28.13 | $27.91 | $28.03 | $24.80 | 369,774 |
| 2017-01-19 | $27.89 | $28.25 | $27.89 | $28.04 | $24.81 | 407,821 |
| 2017-01-18 | $28.06 | $28.30 | $27.89 | $28.01 | $24.78 | 644,120 |
| 2017-01-17 | $28.04 | $28.17 | $27.93 | $28.08 | $24.85 | 541,057 |
| 2017-01-13 | $28.03 | $28.32 | $27.88 | $27.96 | $24.74 | 210,555 |
| 2017-01-12 | $27.97 | $28.22 | $27.57 | $28.05 | $24.82 | 182,023 |
| 2017-01-11 | $28.00 | $28.59 | $27.90 | $28.04 | $24.81 | 237,222 |
| 2017-01-10 | $28.40 | $28.61 | $28.12 | $28.15 | $24.91 | 229,224 |
| 2017-01-09 | $28.94 | $28.94 | $28.39 | $28.39 | $25.12 | 254,810 |
| 2017-01-06 | $28.59 | $29.04 | $28.59 | $28.84 | $25.52 | 111,059 |
| 2017-01-05 | $28.17 | $28.88 | $27.92 | $28.81 | $25.49 | 250,747 |
| 2017-01-04 | $28.56 | $29.08 | $28.47 | $29.04 | $25.70 | 166,149 |
| 2017-01-03 | $28.69 | $28.69 | $28.18 | $28.47 | $25.19 | 108,534 |
| 2016-12-30 | $28.20 | $28.57 | $28.05 | $28.49 | $25.21 | 183,530 |
| 2016-12-29 | $27.77 | $28.33 | $27.77 | $28.25 | $25.00 | 130,232 |
| 2016-12-28 | $28.01 | $28.01 | $27.64 | $27.77 | $24.57 | 221,301 |
| 2016-12-27 | $28.19 | $28.32 | $27.98 | $28.16 | $24.74 | 139,946 |
| 2016-12-23 | $28.12 | $28.38 | $28.08 | $28.28 | $24.84 | 136,289 |
| 2016-12-22 | $28.39 | $28.39 | $27.90 | $28.17 | $24.75 | 270,592 |
| 2016-12-21 | $28.66 | $28.91 | $28.30 | $28.31 | $24.87 | 215,158 |
| 2016-12-20 | $28.71 | $29.08 | $28.53 | $28.75 | $25.26 | 288,316 |
| 2016-12-19 | $28.69 | $28.91 | $28.52 | $28.70 | $25.21 | 164,270 |
| 2016-12-16 | $28.21 | $29.00 | $28.12 | $28.52 | $25.05 | 403,555 |
| 2016-12-15 | $28.10 | $28.51 | $27.86 | $28.23 | $24.80 | 238,675 |
| 2016-12-14 | $28.84 | $28.84 | $27.96 | $28.06 | $24.65 | 246,707 |
| 2016-12-13 | $28.99 | $29.07 | $28.56 | $28.75 | $25.26 | 134,119 |
| 2016-12-12 | $28.62 | $28.89 | $28.35 | $28.83 | $25.33 | 212,994 |
| 2016-12-09 | $28.52 | $28.80 | $28.47 | $28.60 | $25.13 | 231,514 |
| 2016-12-08 | $27.54 | $28.51 | $27.40 | $28.51 | $25.05 | 1,612,579 |
| 2016-12-07 | $27.12 | $27.75 | $27.12 | $27.59 | $24.24 | 333,803 |
| 2016-12-06 | $27.05 | $27.27 | $26.95 | $27.24 | $23.93 | 230,329 |
| 2016-12-05 | $27.10 | $27.11 | $26.86 | $27.01 | $23.73 | 172,923 |
| 2016-12-02 | $26.86 | $27.28 | $26.63 | $26.95 | $23.68 | 131,761 |
| 2016-12-01 | $27.06 | $27.32 | $26.50 | $26.83 | $23.57 | 231,060 |
| 2016-11-30 | $27.03 | $27.34 | $26.70 | $27.22 | $23.91 | 569,484 |
| 2016-11-29 | $26.85 | $27.25 | $26.85 | $27.14 | $23.84 | 220,931 |
| 2016-11-28 | $26.52 | $26.92 | $26.52 | $26.80 | $23.54 | 180,646 |
| 2016-11-25 | $26.50 | $26.85 | $26.41 | $26.70 | $23.46 | 94,028 |
| 2016-11-23 | $26.76 | $26.87 | $26.40 | $26.62 | $23.39 | 125,854 |
| 2016-11-22 | $26.53 | $27.05 | $26.30 | $26.96 | $23.68 | 398,556 |
| 2016-11-21 | $26.26 | $26.48 | $26.26 | $26.40 | $23.19 | 134,369 |
| 2016-11-18 | $26.00 | $26.31 | $25.96 | $26.26 | $23.07 | 190,962 |
| 2016-11-17 | $25.91 | $26.24 | $25.88 | $26.04 | $22.88 | 253,891 |
| 2016-11-16 | $25.55 | $25.91 | $25.52 | $25.86 | $22.72 | 176,129 |
| 2016-11-15 | $25.73 | $25.94 | $25.45 | $25.65 | $22.53 | 144,406 |
| 2016-11-14 | $25.65 | $25.76 | $25.22 | $25.65 | $22.53 | 237,698 |
| 2016-11-11 | $25.25 | $26.10 | $25.24 | $25.50 | $22.40 | 278,289 |
| 2016-11-10 | $25.98 | $26.09 | $25.02 | $25.18 | $22.12 | 223,323 |
| 2016-11-09 | $25.33 | $26.01 | $24.90 | $25.92 | $22.77 | 282,781 |
| 2016-11-08 | $25.48 | $25.91 | $25.48 | $25.81 | $22.67 | 87,564 |
| 2016-11-07 | $25.48 | $25.68 | $25.20 | $25.59 | $22.48 | 189,131 |
| 2016-11-04 | $25.10 | $25.39 | $24.81 | $25.09 | $22.04 | 271,432 |
| 2016-11-03 | $25.34 | $25.45 | $24.83 | $24.91 | $21.88 | 537,069 |
| 2016-11-02 | $25.44 | $25.54 | $25.06 | $25.09 | $22.04 | 89,434 |
| 2016-11-01 | $26.06 | $26.06 | $25.17 | $25.40 | $22.31 | 145,662 |
| 2016-10-31 | $25.58 | $26.16 | $25.39 | $26.10 | $22.93 | 158,093 |
| 2016-10-28 | $25.49 | $25.80 | $25.40 | $25.53 | $22.43 | 81,399 |
| 2016-10-27 | $26.07 | $26.11 | $25.46 | $25.52 | $22.42 | 198,981 |
| 2016-10-26 | $26.57 | $26.57 | $25.81 | $25.97 | $22.81 | 91,418 |
| 2016-10-25 | $26.68 | $26.79 | $26.50 | $26.75 | $23.50 | 86,991 |
| 2016-10-24 | $26.60 | $26.94 | $26.53 | $26.81 | $23.55 | 113,219 |
| 2016-10-21 | $26.23 | $26.58 | $26.23 | $26.50 | $23.28 | 50,306 |
| 2016-10-20 | $26.42 | $26.53 | $26.25 | $26.41 | $23.20 | 51,433 |
| 2016-10-19 | $26.51 | $26.70 | $26.29 | $26.44 | $23.23 | 73,408 |
| 2016-10-18 | $26.44 | $26.74 | $26.28 | $26.46 | $23.25 | 135,381 |
| 2016-10-17 | $26.16 | $26.50 | $26.11 | $26.33 | $23.13 | 93,911 |
| 2016-10-14 | $26.17 | $26.36 | $25.86 | $26.12 | $22.95 | 145,994 |
| 2016-10-13 | $25.70 | $26.39 | $25.70 | $26.11 | $22.94 | 213,953 |
| 2016-10-12 | $25.52 | $25.89 | $25.31 | $25.75 | $22.62 | 182,497 |
| 2016-10-11 | $25.76 | $25.76 | $25.24 | $25.30 | $22.23 | 258,378 |
| 2016-10-10 | $25.66 | $25.88 | $25.64 | $25.80 | $22.67 | 101,984 |
| 2016-10-07 | $25.76 | $26.20 | $25.34 | $25.54 | $22.44 | 253,142 |
| 2016-10-06 | $25.17 | $25.95 | $24.85 | $25.85 | $22.71 | 294,532 |
| 2016-10-05 | $26.52 | $26.57 | $25.10 | $25.17 | $22.11 | 409,705 |
| 2016-10-04 | $27.09 | $27.23 | $26.50 | $26.74 | $23.31 | 243,276 |
| 2016-10-03 | $27.41 | $27.44 | $26.89 | $27.10 | $23.62 | 161,018 |
| 2016-09-30 | $27.58 | $27.67 | $27.20 | $27.51 | $23.98 | 247,567 |
| 2016-09-29 | $27.55 | $27.55 | $27.05 | $27.37 | $23.86 | 206,928 |
| 2016-09-28 | $27.55 | $27.67 | $27.44 | $27.66 | $24.11 | 236,207 |
| 2016-09-27 | $28.13 | $28.22 | $27.63 | $27.70 | $24.14 | 456,650 |
| 2016-09-26 | $28.06 | $28.29 | $28.01 | $28.12 | $24.51 | 126,978 |
| 2016-09-23 | $28.01 | $28.21 | $27.69 | $28.08 | $24.47 | 128,827 |
| 2016-09-22 | $27.71 | $28.05 | $27.39 | $28.01 | $24.41 | 289,243 |
| 2016-09-21 | $27.26 | $27.52 | $26.65 | $27.47 | $23.94 | 158,880 |
| 2016-09-20 | $27.39 | $27.53 | $27.18 | $27.19 | $23.70 | 133,488 |
| 2016-09-19 | $27.02 | $27.23 | $26.87 | $27.23 | $23.73 | 230,845 |
| 2016-09-16 | $26.47 | $26.97 | $26.35 | $26.89 | $23.44 | 447,601 |
| 2016-09-15 | $26.47 | $26.72 | $26.32 | $26.42 | $23.03 | 202,575 |
| 2016-09-14 | $26.57 | $26.57 | $26.36 | $26.42 | $23.03 | 304,050 |
| 2016-09-13 | $26.69 | $26.69 | $26.35 | $26.45 | $23.05 | 361,514 |
| 2016-09-12 | $26.50 | $26.77 | $26.22 | $26.75 | $23.31 | 181,886 |
| 2016-09-09 | $27.15 | $27.15 | $26.30 | $26.52 | $23.11 | 331,981 |
| 2016-09-08 | $27.25 | $27.38 | $27.01 | $27.28 | $23.78 | 121,435 |
| 2016-09-07 | $27.12 | $27.43 | $26.81 | $27.43 | $23.91 | 346,119 |
| 2016-09-06 | $27.11 | $27.25 | $26.86 | $27.18 | $23.69 | 117,791 |
| 2016-09-02 | $26.93 | $27.41 | $26.93 | $27.16 | $23.67 | 143,263 |
| 2016-09-01 | $26.68 | $26.92 | $26.60 | $26.86 | $23.41 | 122,696 |
| 2016-08-31 | $26.83 | $26.87 | $26.48 | $26.76 | $23.32 | 305,857 |
| 2016-08-30 | $26.77 | $27.03 | $26.56 | $26.97 | $23.51 | 114,289 |
| 2016-08-29 | $26.73 | $26.96 | $26.62 | $26.77 | $23.33 | 188,024 |
| 2016-08-26 | $26.94 | $27.34 | $26.55 | $26.72 | $23.29 | 182,801 |
| 2016-08-25 | $26.45 | $26.87 | $26.31 | $26.87 | $23.42 | 177,755 |
| 2016-08-24 | $26.62 | $26.62 | $26.18 | $26.31 | $22.93 | 67,134 |
| 2016-08-23 | $26.61 | $26.82 | $26.49 | $26.58 | $23.17 | 141,514 |
| 2016-08-22 | $25.98 | $26.63 | $25.52 | $26.60 | $23.18 | 125,563 |
| 2016-08-19 | $26.67 | $26.68 | $26.41 | $26.53 | $23.12 | 74,301 |
| 2016-08-18 | $26.57 | $26.81 | $26.52 | $26.72 | $23.29 | 53,538 |
| 2016-08-17 | $26.59 | $26.65 | $26.32 | $26.64 | $23.22 | 82,569 |
| 2016-08-16 | $26.74 | $26.85 | $26.36 | $26.57 | $23.16 | 123,156 |
| 2016-08-15 | $26.94 | $27.17 | $26.85 | $26.87 | $23.42 | 61,690 |
| 2016-08-12 | $27.17 | $27.28 | $26.92 | $26.97 | $23.51 | 215,144 |
| 2016-08-11 | $27.23 | $27.23 | $26.97 | $27.12 | $23.64 | 152,119 |
| 2016-08-10 | $27.20 | $27.23 | $26.99 | $27.16 | $23.67 | 80,676 |
| 2016-08-09 | $26.81 | $27.10 | $26.73 | $27.05 | $23.58 | 69,770 |
| 2016-08-08 | $26.91 | $27.06 | $26.76 | $26.82 | $23.38 | 197,408 |
| 2016-08-05 | $26.90 | $27.03 | $26.74 | $26.95 | $23.49 | 170,282 |
| 2016-08-04 | $27.22 | $27.34 | $26.76 | $26.84 | $23.39 | 208,411 |
| 2016-08-03 | $27.23 | $27.28 | $26.88 | $27.08 | $23.60 | 309,072 |
| 2016-08-02 | $27.71 | $27.71 | $27.14 | $27.17 | $23.68 | 190,075 |
| 2016-08-01 | $27.80 | $27.98 | $27.43 | $27.72 | $24.16 | 253,186 |
| 2016-07-29 | $27.15 | $27.91 | $27.15 | $27.85 | $24.27 | 359,606 |
| 2016-07-28 | $26.79 | $27.56 | $26.75 | $27.21 | $23.72 | 280,789 |
| 2016-07-27 | $26.62 | $26.89 | $26.41 | $26.83 | $23.38 | 193,149 |
| 2016-07-26 | $26.67 | $26.72 | $26.33 | $26.47 | $23.07 | 195,020 |
| 2016-07-25 | $26.75 | $26.92 | $26.57 | $26.60 | $23.18 | 74,935 |
| 2016-07-22 | $26.66 | $26.98 | $26.63 | $26.74 | $23.31 | 137,442 |
| 2016-07-21 | $26.61 | $26.77 | $26.57 | $26.72 | $23.29 | 118,170 |
| 2016-07-20 | $26.55 | $26.70 | $26.41 | $26.70 | $23.27 | 172,834 |
| 2016-07-19 | $26.07 | $26.55 | $26.00 | $26.47 | $23.07 | 247,707 |
| 2016-07-18 | $25.99 | $26.15 | $25.78 | $25.98 | $22.64 | 230,801 |
| 2016-07-15 | $26.09 | $26.09 | $25.74 | $25.95 | $22.62 | 91,595 |
| 2016-07-14 | $26.10 | $26.12 | $25.87 | $26.00 | $22.66 | 181,749 |
| 2016-07-13 | $25.98 | $26.12 | $25.87 | $26.10 | $22.75 | 98,738 |
| 2016-07-12 | $25.90 | $25.98 | $25.54 | $25.85 | $22.53 | 236,667 |
| 2016-07-11 | $25.74 | $25.97 | $25.47 | $25.84 | $22.52 | 113,209 |
| 2016-07-08 | $25.41 | $25.74 | $25.32 | $25.71 | $22.41 | 214,447 |
| 2016-07-07 | $25.77 | $25.78 | $25.22 | $25.35 | $22.09 | 216,807 |
| 2016-07-06 | $25.66 | $25.89 | $25.66 | $25.71 | $22.41 | 233,188 |
| 2016-07-05 | $25.47 | $25.70 | $25.40 | $25.69 | $22.39 | 467,363 |
| 2016-07-01 | $25.97 | $25.97 | $25.65 | $25.68 | $22.23 | 127,612 |
| 2016-06-30 | $25.56 | $25.87 | $25.40 | $25.87 | $22.39 | 231,301 |
| 2016-06-29 | $25.79 | $25.98 | $25.51 | $25.59 | $22.15 | 238,634 |
| 2016-06-28 | $25.37 | $25.70 | $25.00 | $25.51 | $22.08 | 667,047 |
| 2016-06-27 | $25.09 | $25.39 | $24.84 | $25.14 | $21.76 | 302,321 |
| 2016-06-24 | $24.70 | $25.27 | $24.38 | $25.16 | $21.78 | 894,304 |
| 2016-06-23 | $24.98 | $25.28 | $24.92 | $25.18 | $21.79 | 474,757 |
| 2016-06-22 | $25.17 | $25.17 | $24.84 | $24.89 | $21.54 | 166,561 |
| 2016-06-21 | $25.12 | $25.36 | $25.03 | $25.17 | $21.79 | 180,252 |
| 2016-06-20 | $25.27 | $25.57 | $25.11 | $25.11 | $21.73 | 115,030 |
| 2016-06-17 | $25.41 | $25.50 | $24.95 | $25.17 | $21.79 | 370,546 |
| 2016-06-16 | $25.24 | $25.38 | $25.05 | $25.35 | $21.94 | 85,462 |
| 2016-06-15 | $24.92 | $25.29 | $24.82 | $25.25 | $21.85 | 159,113 |
| 2016-06-14 | $24.58 | $24.78 | $24.43 | $24.75 | $21.42 | 144,254 |
| 2016-06-13 | $24.71 | $24.86 | $24.57 | $24.62 | $21.31 | 299,436 |
| 2016-06-10 | $24.61 | $24.81 | $24.45 | $24.63 | $21.32 | 189,846 |
| 2016-06-09 | $24.25 | $24.80 | $24.25 | $24.73 | $21.40 | 355,797 |
| 2016-06-08 | $24.11 | $24.23 | $24.10 | $24.22 | $20.96 | 278,952 |
| 2016-06-07 | $24.05 | $24.22 | $24.03 | $24.10 | $20.86 | 126,131 |
| 2016-06-06 | $24.04 | $24.18 | $23.86 | $24.00 | $20.77 | 149,829 |
| 2016-06-03 | $24.20 | $24.29 | $23.99 | $24.09 | $20.85 | 210,007 |
| 2016-06-02 | $23.96 | $24.13 | $23.83 | $24.12 | $20.88 | 471,526 |
| 2016-06-01 | $23.92 | $24.05 | $23.80 | $24.03 | $20.80 | 299,374 |
| 2016-05-31 | $23.83 | $23.98 | $23.73 | $23.94 | $20.72 | 459,891 |
| 2016-05-27 | $23.96 | $24.00 | $23.74 | $23.86 | $20.65 | 306,021 |
| 2016-05-26 | $23.72 | $23.95 | $23.72 | $23.93 | $20.71 | 307,451 |
| 2016-05-25 | $23.63 | $23.79 | $23.36 | $23.74 | $20.55 | 230,875 |
| 2016-05-24 | $23.39 | $23.71 | $23.36 | $23.64 | $20.46 | 152,313 |
| 2016-05-23 | $23.52 | $23.56 | $23.19 | $23.22 | $20.10 | 79,186 |
| 2016-05-20 | $23.51 | $23.67 | $23.28 | $23.49 | $20.33 | 125,962 |
| 2016-05-19 | $23.00 | $23.54 | $22.73 | $23.43 | $20.28 | 572,517 |
| 2016-05-18 | $22.96 | $23.30 | $22.84 | $23.13 | $20.02 | 263,762 |
| 2016-05-17 | $23.34 | $23.40 | $22.74 | $22.99 | $19.90 | 220,093 |
| 2016-05-16 | $23.56 | $23.68 | $23.48 | $23.54 | $20.37 | 131,838 |
| 2016-05-13 | $23.25 | $23.54 | $22.98 | $23.51 | $20.35 | 182,056 |
| 2016-05-12 | $23.20 | $23.42 | $22.96 | $23.29 | $20.16 | 88,423 |
| 2016-05-11 | $23.62 | $23.62 | $23.04 | $23.09 | $19.98 | 214,912 |
| 2016-05-10 | $23.84 | $23.84 | $23.54 | $23.61 | $20.43 | 157,749 |
| 2016-05-09 | $23.70 | $24.18 | $23.69 | $23.75 | $20.56 | 330,471 |
| 2016-05-06 | $23.39 | $23.83 | $23.33 | $23.71 | $20.52 | 248,442 |
| 2016-05-05 | $23.14 | $23.50 | $23.12 | $23.37 | $20.23 | 186,099 |
| 2016-05-04 | $23.04 | $23.52 | $23.04 | $23.25 | $20.12 | 255,254 |
| 2016-05-03 | $23.09 | $23.22 | $22.78 | $23.10 | $19.99 | 252,297 |
| 2016-05-02 | $22.79 | $23.27 | $22.79 | $23.17 | $20.05 | 167,157 |
| 2016-04-29 | $23.11 | $23.25 | $22.73 | $22.77 | $19.71 | 128,078 |
| 2016-04-28 | $23.22 | $23.43 | $23.12 | $23.16 | $20.05 | 123,499 |
| 2016-04-27 | $23.46 | $23.63 | $23.03 | $23.29 | $20.16 | 129,895 |
| 2016-04-26 | $23.21 | $23.56 | $23.21 | $23.52 | $20.36 | 322,440 |
| 2016-04-25 | $22.69 | $23.13 | $22.57 | $23.07 | $19.97 | 358,357 |
| 2016-04-22 | $22.40 | $22.70 | $22.26 | $22.69 | $19.64 | 262,157 |
| 2016-04-21 | $22.55 | $22.71 | $22.36 | $22.40 | $19.39 | 290,995 |
| 2016-04-20 | $22.85 | $22.85 | $22.48 | $22.51 | $19.48 | 223,597 |
| 2016-04-19 | $23.00 | $23.07 | $22.73 | $22.88 | $19.80 | 120,210 |
| 2016-04-18 | $22.91 | $22.92 | $22.56 | $22.89 | $19.81 | 85,858 |
| 2016-04-15 | $21.99 | $22.97 | $21.97 | $22.89 | $19.81 | 634,161 |
| 2016-04-14 | $21.96 | $22.19 | $21.94 | $22.03 | $19.07 | 378,247 |
| 2016-04-13 | $22.39 | $22.40 | $21.87 | $21.98 | $19.02 | 161,727 |
| 2016-04-12 | $22.57 | $22.57 | $22.33 | $22.36 | $19.35 | 158,449 |
| 2016-04-11 | $22.73 | $22.90 | $22.48 | $22.50 | $19.47 | 113,882 |
| 2016-04-08 | $22.54 | $22.79 | $22.43 | $22.59 | $19.55 | 191,397 |
| 2016-04-07 | $22.76 | $22.88 | $22.25 | $22.43 | $19.41 | 262,051 |
| 2016-04-06 | $23.03 | $23.24 | $22.80 | $22.86 | $19.79 | 96,477 |
| 2016-04-05 | $23.22 | $23.35 | $22.92 | $23.04 | $19.94 | 172,673 |
| 2016-04-04 | $23.55 | $23.59 | $23.27 | $23.33 | $20.19 | 80,190 |
| 2016-04-01 | $23.31 | $23.55 | $23.13 | $23.52 | $20.36 | 86,129 |
| 2016-03-31 | $23.42 | $23.55 | $23.35 | $23.45 | $20.30 | 112,910 |
| 2016-03-30 | $23.67 | $23.67 | $23.33 | $23.41 | $20.26 | 101,024 |
| 2016-03-29 | $22.64 | $23.54 | $22.64 | $23.52 | $20.36 | 167,441 |
| 2016-03-28 | $22.54 | $22.75 | $22.24 | $22.67 | $19.62 | 61,305 |
| 2016-03-24 | $22.52 | $22.52 | $22.29 | $22.44 | $19.42 | 111,578 |
| 2016-03-23 | $23.00 | $23.38 | $22.59 | $22.59 | $19.55 | 162,089 |
| 2016-03-22 | $23.08 | $23.27 | $22.98 | $23.18 | $19.90 | 192,132 |
| 2016-03-21 | $23.61 | $23.72 | $23.12 | $23.13 | $19.86 | 74,830 |
| 2016-03-18 | $23.98 | $23.98 | $23.51 | $23.65 | $20.31 | 211,515 |
| 2016-03-17 | $22.80 | $23.88 | $22.73 | $23.81 | $20.45 | 161,460 |
| 2016-03-16 | $22.62 | $22.98 | $22.32 | $22.91 | $19.67 | 78,937 |
| 2016-03-15 | $22.86 | $22.87 | $22.64 | $22.66 | $19.46 | 61,214 |
| 2016-03-14 | $22.94 | $23.13 | $22.81 | $22.91 | $19.67 | 97,251 |
| 2016-03-11 | $22.82 | $23.02 | $22.65 | $22.96 | $19.72 | 133,786 |
| 2016-03-10 | $23.20 | $23.37 | $22.36 | $22.65 | $19.45 | 119,838 |
| 2016-03-09 | $23.02 | $23.34 | $22.96 | $23.12 | $19.85 | 242,575 |
| 2016-03-08 | $22.87 | $23.06 | $22.80 | $22.99 | $19.74 | 113,373 |
| 2016-03-07 | $22.65 | $22.99 | $22.62 | $22.99 | $19.74 | 107,209 |
| 2016-03-04 | $22.56 | $22.70 | $22.35 | $22.70 | $19.49 | 94,016 |
| 2016-03-03 | $22.52 | $22.57 | $22.25 | $22.53 | $19.35 | 218,178 |
| 2016-03-02 | $22.51 | $22.54 | $22.27 | $22.49 | $19.31 | 124,202 |
| 2016-03-01 | $22.29 | $22.61 | $22.29 | $22.58 | $19.39 | 84,481 |
| 2016-02-29 | $22.40 | $22.67 | $22.11 | $22.14 | $19.01 | 158,981 |
| 2016-02-26 | $22.57 | $22.63 | $22.32 | $22.38 | $19.22 | 147,759 |
| 2016-02-25 | $22.14 | $22.53 | $22.02 | $22.49 | $19.31 | 176,132 |
| 2016-02-24 | $21.90 | $22.12 | $21.82 | $22.10 | $18.98 | 235,133 |
| 2016-02-23 | $21.96 | $22.18 | $21.92 | $22.05 | $18.93 | 153,587 |
| 2016-02-22 | $21.89 | $22.17 | $21.87 | $21.97 | $18.87 | 191,727 |
| 2016-02-19 | $21.70 | $22.00 | $21.54 | $21.79 | $18.71 | 136,052 |
| 2016-02-18 | $21.25 | $21.73 | $20.97 | $21.70 | $18.63 | 153,009 |
| 2016-02-17 | $21.30 | $21.71 | $21.24 | $21.28 | $18.27 | 154,691 |
| 2016-02-16 | $20.57 | $21.28 | $20.54 | $21.17 | $18.18 | 153,687 |
| 2016-02-12 | $21.10 | $21.10 | $20.44 | $20.67 | $17.75 | 182,050 |
| 2016-02-11 | $21.14 | $21.22 | $20.79 | $20.97 | $18.01 | 233,597 |
| 2016-02-10 | $21.65 | $22.27 | $21.57 | $21.61 | $18.56 | 188,141 |
| 2016-02-09 | $21.39 | $21.77 | $21.13 | $21.50 | $18.46 | 229,816 |
| 2016-02-08 | $21.85 | $21.85 | $21.08 | $21.51 | $18.47 | 277,425 |
| 2016-02-05 | $22.09 | $22.20 | $21.88 | $21.95 | $18.85 | 353,699 |
| 2016-02-04 | $22.25 | $22.25 | $21.87 | $22.16 | $19.03 | 183,048 |
| 2016-02-03 | $22.58 | $22.70 | $22.12 | $22.35 | $19.19 | 221,259 |
| 2016-02-02 | $22.40 | $22.45 | $21.98 | $22.41 | $19.24 | 171,495 |
| 2016-02-01 | $22.40 | $22.62 | $22.21 | $22.47 | $19.29 | 159,944 |
| 2016-01-29 | $22.11 | $22.58 | $22.04 | $22.48 | $19.30 | 334,698 |
| 2016-01-28 | $22.06 | $22.40 | $21.90 | $21.95 | $18.85 | 420,821 |
| 2016-01-27 | $22.02 | $22.02 | $21.60 | $21.80 | $18.72 | 363,766 |
| 2016-01-26 | $21.71 | $22.08 | $21.38 | $22.01 | $18.90 | 196,698 |
| 2016-01-25 | $21.55 | $21.83 | $21.31 | $21.60 | $18.55 | 269,962 |
| 2016-01-22 | $21.11 | $21.72 | $20.56 | $21.60 | $18.55 | 180,028 |
| 2016-01-21 | $21.25 | $21.42 | $20.83 | $21.16 | $18.17 | 256,632 |
| 2016-01-20 | $21.47 | $21.61 | $20.80 | $21.23 | $18.23 | 298,501 |
| 2016-01-19 | $21.80 | $21.91 | $21.43 | $21.71 | $18.64 | 160,669 |
| 2016-01-15 | $21.66 | $21.74 | $21.30 | $21.60 | $18.55 | 227,661 |
| 2016-01-14 | $21.92 | $22.07 | $21.67 | $21.95 | $18.85 | 244,360 |
| 2016-01-13 | $22.04 | $22.32 | $21.67 | $21.87 | $18.78 | 230,139 |
| 2016-01-12 | $22.12 | $22.22 | $21.74 | $21.92 | $18.82 | 270,919 |
| 2016-01-11 | $21.85 | $22.18 | $21.81 | $21.85 | $18.76 | 202,452 |
| 2016-01-08 | $22.08 | $22.25 | $21.65 | $21.80 | $18.72 | 254,351 |
| 2016-01-07 | $22.33 | $22.33 | $21.77 | $22.21 | $19.07 | 274,471 |
| 2016-01-06 | $22.35 | $22.77 | $22.35 | $22.69 | $19.48 | 124,189 |
| 2016-01-05 | $22.34 | $22.73 | $22.24 | $22.57 | $19.38 | 116,633 |
| 2016-01-04 | $22.34 | $22.34 | $22.02 | $22.27 | $19.12 | 379,060 |
| 2015-12-31 | $22.89 | $22.89 | $22.52 | $22.62 | $19.42 | 214,621 |
| 2015-12-30 | $23.20 | $23.22 | $22.81 | $22.87 | $19.64 | 86,444 |
| 2015-12-29 | $22.99 | $23.28 | $22.98 | $23.07 | $19.81 | 109,592 |
| 2015-12-28 | $22.94 | $23.09 | $22.74 | $23.07 | $19.66 | 99,806 |
| 2015-12-24 | $23.07 | $23.07 | $22.88 | $22.95 | $19.55 | 46,639 |
| 2015-12-23 | $23.02 | $23.15 | $22.96 | $23.05 | $19.64 | 106,906 |
| 2015-12-22 | $22.61 | $22.97 | $22.50 | $22.92 | $19.53 | 235,920 |
| 2015-12-21 | $22.66 | $22.69 | $22.29 | $22.57 | $19.23 | 129,893 |
| 2015-12-18 | $22.65 | $22.75 | $22.12 | $22.52 | $19.19 | 694,839 |
| 2015-12-17 | $22.68 | $22.70 | $22.37 | $22.65 | $19.30 | 258,114 |
| 2015-12-16 | $22.07 | $22.66 | $21.91 | $22.65 | $19.30 | 233,379 |
| 2015-12-15 | $21.77 | $22.14 | $21.73 | $22.02 | $18.76 | 494,663 |
| 2015-12-14 | $21.87 | $22.02 | $21.66 | $21.75 | $18.53 | 296,377 |
| 2015-12-11 | $21.86 | $22.12 | $21.75 | $21.92 | $18.68 | 230,642 |
| 2015-12-10 | $22.13 | $22.20 | $21.83 | $21.91 | $18.67 | 128,992 |
| 2015-12-09 | $22.05 | $22.42 | $21.95 | $22.10 | $18.83 | 153,933 |
| 2015-12-08 | $22.05 | $22.33 | $21.95 | $22.12 | $18.85 | 158,710 |
| 2015-12-07 | $22.28 | $22.33 | $21.95 | $22.16 | $18.88 | 201,721 |
| 2015-12-04 | $22.01 | $22.53 | $21.91 | $22.21 | $18.92 | 206,184 |
| 2015-12-03 | $22.32 | $22.32 | $21.83 | $21.89 | $18.65 | 269,685 |
| 2015-12-02 | $22.68 | $22.72 | $22.14 | $22.35 | $19.04 | 422,038 |
| 2015-12-01 | $22.74 | $22.92 | $22.36 | $22.67 | $19.32 | 431,614 |
| 2015-11-30 | $23.44 | $23.89 | $22.65 | $22.65 | $19.30 | 2,568,149 |
| 2015-11-27 | $23.27 | $23.68 | $23.26 | $23.38 | $19.92 | 130,743 |
| 2015-11-25 | $23.52 | $23.61 | $23.18 | $23.29 | $19.84 | 180,827 |
| 2015-11-24 | $23.23 | $23.55 | $22.97 | $23.48 | $20.01 | 177,915 |
| 2015-11-23 | $23.35 | $23.57 | $23.09 | $23.38 | $19.92 | 178,740 |
| 2015-11-20 | $23.14 | $23.52 | $22.80 | $23.33 | $19.88 | 191,013 |
| 2015-11-19 | $22.86 | $23.06 | $22.80 | $23.02 | $19.61 | 214,281 |
| 2015-11-18 | $22.48 | $22.88 | $22.28 | $22.83 | $19.45 | 204,641 |
| 2015-11-17 | $22.29 | $22.47 | $22.11 | $22.40 | $19.09 | 230,143 |
| 2015-11-16 | $21.89 | $22.39 | $21.78 | $22.24 | $18.95 | 353,141 |
| 2015-11-13 | $21.53 | $22.18 | $21.47 | $21.96 | $18.71 | 250,910 |
| 2015-11-12 | $21.89 | $21.96 | $21.49 | $21.55 | $18.36 | 167,921 |
| 2015-11-11 | $21.79 | $22.04 | $21.65 | $21.95 | $18.70 | 168,537 |
| 2015-11-10 | $21.46 | $21.94 | $21.41 | $21.73 | $18.51 | 183,399 |
| 2015-11-09 | $21.94 | $22.02 | $21.34 | $21.45 | $18.28 | 229,015 |
| 2015-11-06 | $22.72 | $22.72 | $21.75 | $22.01 | $18.75 | 267,414 |
| 2015-11-05 | $22.50 | $22.89 | $22.48 | $22.73 | $19.37 | 282,763 |
| 2015-11-04 | $22.73 | $22.80 | $22.05 | $22.69 | $19.33 | 321,080 |
| 2015-11-03 | $22.81 | $22.83 | $22.39 | $22.72 | $19.36 | 179,378 |
| 2015-11-02 | $22.38 | $22.90 | $22.30 | $22.81 | $19.43 | 215,262 |
| 2015-10-30 | $22.73 | $22.77 | $22.20 | $22.38 | $19.07 | 137,830 |
| 2015-10-29 | $22.80 | $22.85 | $22.51 | $22.76 | $19.39 | 94,673 |
| 2015-10-28 | $22.50 | $22.99 | $22.16 | $22.86 | $19.48 | 171,176 |
| 2015-10-27 | $22.68 | $22.88 | $22.23 | $22.49 | $19.16 | 122,463 |
| 2015-10-26 | $22.66 | $22.81 | $22.52 | $22.63 | $19.28 | 131,720 |
| 2015-10-23 | $22.58 | $22.86 | $22.29 | $22.63 | $19.28 | 184,585 |
| 2015-10-22 | $22.41 | $22.75 | $22.36 | $22.53 | $19.20 | 284,942 |
| 2015-10-21 | $22.27 | $22.43 | $22.02 | $22.31 | $19.01 | 199,823 |
| 2015-10-20 | $21.94 | $22.21 | $21.91 | $22.21 | $18.92 | 169,974 |
| 2015-10-19 | $21.73 | $22.30 | $21.73 | $22.05 | $18.79 | 267,473 |
| 2015-10-16 | $21.30 | $21.58 | $20.86 | $21.52 | $18.34 | 321,613 |
| 2015-10-15 | $20.73 | $21.22 | $20.66 | $21.21 | $18.07 | 160,490 |
| 2015-10-14 | $21.03 | $21.19 | $20.64 | $20.67 | $17.61 | 117,904 |
| 2015-10-13 | $20.72 | $21.06 | $20.51 | $20.99 | $17.88 | 189,898 |
| 2015-10-12 | $20.00 | $20.87 | $20.00 | $20.72 | $17.65 | 160,331 |
| 2015-10-09 | $19.88 | $20.05 | $19.80 | $19.98 | $17.02 | 631,835 |
| 2015-10-08 | $19.77 | $20.04 | $19.71 | $19.81 | $16.88 | 244,419 |
| 2015-10-07 | $19.62 | $19.85 | $19.55 | $19.72 | $16.80 | 153,339 |
| 2015-10-06 | $19.60 | $19.63 | $19.31 | $19.51 | $16.62 | 218,994 |
| 2015-10-05 | $19.31 | $19.70 | $19.31 | $19.59 | $16.69 | 136,784 |
| 2015-10-02 | $19.28 | $19.44 | $19.20 | $19.42 | $16.41 | 116,813 |
| 2015-10-01 | $19.73 | $19.78 | $19.30 | $19.39 | $16.39 | 240,115 |
| 2015-09-30 | $19.69 | $19.79 | $19.60 | $19.64 | $16.60 | 129,658 |
| 2015-09-29 | $19.64 | $19.85 | $19.59 | $19.59 | $16.56 | 89,915 |
| 2015-09-28 | $19.97 | $19.98 | $19.52 | $19.59 | $16.56 | 128,246 |
| 2015-09-25 | $20.55 | $20.56 | $19.98 | $19.98 | $16.89 | 129,537 |
| 2015-09-24 | $20.42 | $20.60 | $20.37 | $20.43 | $17.27 | 140,531 |
| 2015-09-23 | $20.30 | $20.76 | $20.30 | $20.54 | $17.36 | 132,988 |
| 2015-09-22 | $20.10 | $20.44 | $20.10 | $20.22 | $17.09 | 129,695 |
| 2015-09-21 | $20.25 | $20.67 | $20.11 | $20.28 | $17.14 | 199,025 |
| 2015-09-18 | $19.94 | $20.44 | $19.94 | $20.13 | $17.01 | 544,340 |
| 2015-09-17 | $20.03 | $20.48 | $20.03 | $20.28 | $17.14 | 246,904 |
| 2015-09-16 | $20.20 | $20.24 | $20.03 | $20.09 | $16.98 | 124,279 |
| 2015-09-15 | $20.17 | $20.34 | $19.97 | $20.18 | $17.05 | 153,797 |
| 2015-09-14 | $20.26 | $20.26 | $20.09 | $20.15 | $17.03 | 145,127 |
| 2015-09-11 | $19.70 | $20.21 | $19.70 | $20.19 | $17.06 | 54,834 |
| 2015-09-10 | $19.70 | $20.15 | $19.69 | $19.88 | $16.80 | 65,074 |
| 2015-09-09 | $20.28 | $20.34 | $19.64 | $19.70 | $16.65 | 71,549 |
| 2015-09-08 | $20.12 | $20.26 | $19.97 | $20.16 | $17.04 | 83,785 |
| 2015-09-04 | $20.04 | $20.15 | $19.73 | $19.89 | $16.81 | 79,522 |
| 2015-09-03 | $20.16 | $20.46 | $20.05 | $20.22 | $17.09 | 84,370 |
| 2015-09-02 | $20.12 | $20.27 | $19.80 | $20.04 | $16.94 | 101,969 |
| 2015-09-01 | $20.06 | $20.28 | $19.51 | $19.60 | $16.56 | 112,332 |
| 2015-08-31 | $20.50 | $20.60 | $20.31 | $20.34 | $17.19 | 116,830 |
| 2015-08-28 | $20.53 | $20.64 | $20.25 | $20.49 | $17.32 | 76,097 |
| 2015-08-27 | $20.33 | $20.81 | $19.88 | $20.72 | $17.51 | 136,001 |
| 2015-08-26 | $20.20 | $20.31 | $19.64 | $20.21 | $17.08 | 167,811 |
| 2015-08-25 | $21.11 | $21.11 | $19.71 | $19.78 | $16.72 | 199,080 |
Terreno Realty Corp (TRNO) News Headlines
Recent Terreno Realty Corp (TRNO) News
Similar Companies to Terreno Realty Corp (TRNO) in the REIT-Industrial Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
| Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
| Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
| Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
| Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
| Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
| CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
| National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
| First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
| Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |