UGI Corp (UGI) Exchange: NYSE
Data as of May 17, 2024
$25.38 ($-0.35) -1.36%
UGI Corp - Daily Information
Click for more stock information on UGI Corp.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $25.75 |
| Previous Close | $25.38 |
| High | $25.92 |
| Low | $25.35 |
| Adjusted Open | $25.75 |
| Previous Adjusted Close | $25.38 |
| Adjusted High | $25.92 |
| Adjusted Low | $25.35 |
About UGI Corp (UGI)
UGI Corporation is a holding company that distributes, stores, transports and markets energy products and related services. It is the parent company of AmeriGas Propane, which is the largest marketer and distributer of propane in the United States, and through its affiliates, customers in all 50 states have access to propane. UGI was founded in 1882 and over the years it has grown through acquisitions, such as the Houdaille Industries, Inc. acquisition in 1983. Through the years, UGI has succeeded in delivering to its customers reliable and accessible energy products and services.
Invest in UGI Corp (UGI)
Historical Stock Data for UGI Corp (UGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.75 | $25.92 | $25.35 | $25.38 | $25.38 | 1,145,804 |
| 2024-04-25 | $25.86 | $25.98 | $25.61 | $25.73 | $25.73 | 1,657,287 |
| 2024-04-24 | $25.30 | $26.05 | $25.14 | $26.00 | $26.00 | 2,291,698 |
| 2024-04-23 | $25.27 | $25.75 | $25.23 | $25.53 | $25.53 | 1,814,034 |
| 2024-04-22 | $25.77 | $25.88 | $25.31 | $25.48 | $25.48 | 2,744,388 |
| 2024-04-19 | $23.73 | $25.93 | $23.73 | $25.74 | $25.74 | 8,319,609 |
| 2024-04-18 | $23.72 | $23.96 | $23.62 | $23.79 | $23.79 | 2,023,851 |
| 2024-04-17 | $23.36 | $24.04 | $23.36 | $23.70 | $23.70 | 2,255,256 |
| 2024-04-16 | $23.38 | $23.52 | $22.86 | $23.11 | $23.11 | 1,434,688 |
| 2024-04-15 | $23.58 | $23.81 | $23.10 | $23.52 | $23.52 | 2,279,672 |
| 2024-04-12 | $24.05 | $24.21 | $23.36 | $23.46 | $23.46 | 1,446,810 |
| 2024-04-11 | $24.52 | $24.54 | $23.69 | $24.01 | $24.01 | 1,629,272 |
| 2024-04-10 | $24.27 | $24.46 | $24.01 | $24.24 | $24.24 | 1,620,855 |
| 2024-04-09 | $24.92 | $25.06 | $24.65 | $24.99 | $24.99 | 1,945,815 |
| 2024-04-08 | $25.32 | $25.71 | $24.75 | $24.79 | $24.79 | 2,100,673 |
| 2024-04-05 | $24.78 | $25.15 | $24.56 | $25.10 | $25.10 | 1,607,877 |
| 2024-04-04 | $25.01 | $25.07 | $24.77 | $25.00 | $25.00 | 1,881,600 |
| 2024-04-03 | $24.23 | $24.85 | $24.23 | $24.74 | $24.74 | 2,475,421 |
| 2024-04-02 | $23.75 | $24.26 | $23.59 | $24.25 | $24.25 | 2,160,071 |
| 2024-04-01 | $24.52 | $24.67 | $23.94 | $24.01 | $24.01 | 2,209,513 |
| 2024-03-28 | $24.16 | $24.60 | $24.07 | $24.54 | $24.54 | 2,567,762 |
| 2024-03-27 | $23.88 | $24.16 | $23.83 | $24.16 | $24.16 | 2,065,706 |
| 2024-03-26 | $24.12 | $24.12 | $23.64 | $23.73 | $23.73 | 1,658,187 |
| 2024-03-25 | $24.13 | $24.38 | $23.76 | $23.97 | $23.97 | 1,634,569 |
| 2024-03-22 | $24.66 | $24.66 | $23.94 | $24.02 | $24.02 | 1,392,548 |
| 2024-03-21 | $24.96 | $25.08 | $24.40 | $24.48 | $24.48 | 1,513,469 |
| 2024-03-20 | $24.36 | $24.78 | $24.20 | $24.77 | $24.77 | 1,031,186 |
| 2024-03-19 | $24.16 | $24.50 | $24.10 | $24.37 | $24.37 | 2,976,244 |
| 2024-03-18 | $24.08 | $24.20 | $23.86 | $24.12 | $24.12 | 1,733,675 |
| 2024-03-15 | $24.12 | $24.60 | $23.99 | $24.07 | $24.07 | 4,697,935 |
| 2024-03-14 | $24.71 | $24.96 | $24.16 | $24.25 | $24.25 | 1,616,442 |
| 2024-03-13 | $25.52 | $25.84 | $25.39 | $25.45 | $25.06 | 1,379,385 |
| 2024-03-12 | $25.35 | $25.64 | $25.20 | $25.53 | $25.14 | 1,288,883 |
| 2024-03-11 | $25.00 | $25.64 | $25.00 | $25.56 | $25.17 | 1,436,401 |
| 2024-03-08 | $25.08 | $25.40 | $24.90 | $25.06 | $24.68 | 1,909,032 |
| 2024-03-07 | $24.77 | $25.03 | $24.67 | $24.90 | $24.52 | 2,373,821 |
| 2024-03-06 | $25.44 | $25.47 | $24.51 | $24.54 | $24.17 | 3,174,080 |
| 2024-03-05 | $24.90 | $25.58 | $24.89 | $25.10 | $24.72 | 1,900,568 |
| 2024-03-04 | $24.49 | $24.96 | $24.44 | $24.91 | $24.53 | 1,451,135 |
| 2024-03-01 | $24.59 | $24.83 | $24.16 | $24.60 | $24.23 | 1,275,023 |
| 2024-02-29 | $24.65 | $24.79 | $24.28 | $24.48 | $24.11 | 2,250,923 |
| 2024-02-28 | $23.97 | $24.59 | $23.87 | $24.46 | $24.09 | 1,658,282 |
| 2024-02-27 | $23.78 | $24.21 | $23.69 | $24.20 | $23.83 | 1,264,412 |
| 2024-02-26 | $24.00 | $24.13 | $23.33 | $23.58 | $23.22 | 1,244,267 |
| 2024-02-23 | $24.27 | $24.38 | $24.05 | $24.16 | $24.16 | 961,388 |
| 2024-02-22 | $24.50 | $24.50 | $24.00 | $24.33 | $24.33 | 1,431,471 |
| 2024-02-21 | $24.34 | $24.64 | $24.20 | $24.52 | $24.52 | 1,593,436 |
| 2024-02-20 | $24.18 | $24.53 | $24.05 | $24.49 | $24.49 | 1,734,670 |
| 2024-02-16 | $24.02 | $24.54 | $23.78 | $24.34 | $24.34 | 1,338,949 |
| 2024-02-15 | $23.92 | $24.60 | $23.88 | $24.29 | $24.29 | 2,131,212 |
| 2024-02-14 | $23.20 | $23.71 | $22.90 | $23.68 | $23.68 | 2,066,622 |
| 2024-02-13 | $23.45 | $23.54 | $22.66 | $22.96 | $22.96 | 1,863,470 |
| 2024-02-12 | $23.66 | $24.10 | $23.60 | $24.00 | $24.00 | 1,422,462 |
| 2024-02-09 | $23.36 | $23.61 | $23.20 | $23.56 | $23.56 | 1,303,743 |
| 2024-02-08 | $23.24 | $23.58 | $23.05 | $23.42 | $23.42 | 1,794,185 |
| 2024-02-07 | $23.82 | $23.82 | $23.28 | $23.33 | $23.33 | 1,956,776 |
| 2024-02-06 | $23.81 | $23.97 | $23.56 | $23.75 | $23.75 | 2,573,247 |
| 2024-02-05 | $24.10 | $24.17 | $23.47 | $23.85 | $23.85 | 2,301,058 |
| 2024-02-02 | $24.68 | $25.00 | $24.00 | $24.54 | $24.54 | 2,648,236 |
| 2024-02-01 | $22.74 | $25.13 | $22.41 | $25.10 | $25.10 | 7,123,242 |
| 2024-01-31 | $22.70 | $22.85 | $22.08 | $22.14 | $22.14 | 3,704,325 |
| 2024-01-30 | $22.79 | $22.90 | $22.42 | $22.47 | $22.47 | 2,638,375 |
| 2024-01-29 | $23.23 | $23.27 | $22.82 | $22.97 | $22.97 | 2,143,216 |
| 2024-01-26 | $23.11 | $23.39 | $22.98 | $23.17 | $23.17 | 1,425,200 |
| 2024-01-25 | $22.98 | $23.14 | $22.69 | $22.94 | $22.94 | 1,176,197 |
| 2024-01-24 | $23.29 | $23.37 | $22.55 | $22.61 | $22.61 | 1,313,045 |
| 2024-01-23 | $22.95 | $23.34 | $22.57 | $22.92 | $22.92 | 1,873,494 |
| 2024-01-22 | $22.25 | $22.81 | $22.13 | $22.69 | $22.69 | 2,326,637 |
| 2024-01-19 | $22.02 | $22.18 | $21.77 | $22.10 | $22.10 | 1,528,083 |
| 2024-01-18 | $22.20 | $22.28 | $21.68 | $21.92 | $21.92 | 2,170,669 |
| 2024-01-17 | $22.62 | $22.79 | $22.01 | $22.37 | $22.37 | 1,841,132 |
| 2024-01-16 | $23.67 | $23.67 | $22.95 | $22.95 | $22.95 | 1,425,776 |
| 2024-01-12 | $24.08 | $24.23 | $23.64 | $23.70 | $23.70 | 1,148,968 |
| 2024-01-11 | $24.36 | $24.39 | $23.71 | $23.72 | $23.72 | 1,197,520 |
| 2024-01-10 | $24.40 | $24.63 | $24.38 | $24.45 | $24.45 | 1,066,950 |
| 2024-01-09 | $24.59 | $24.60 | $24.28 | $24.43 | $24.43 | 2,040,205 |
| 2024-01-08 | $24.82 | $25.08 | $24.73 | $24.82 | $24.82 | 1,553,120 |
| 2024-01-05 | $24.66 | $25.33 | $24.63 | $24.95 | $24.95 | 3,345,466 |
| 2024-01-04 | $24.86 | $25.00 | $24.58 | $24.84 | $24.84 | 1,680,972 |
| 2024-01-03 | $24.62 | $25.02 | $24.38 | $24.77 | $24.77 | 1,935,313 |
| 2024-01-02 | $24.60 | $25.35 | $24.57 | $24.91 | $24.91 | 2,585,853 |
| 2023-12-29 | $24.64 | $24.74 | $24.39 | $24.60 | $24.60 | 1,291,047 |
| 2023-12-28 | $24.73 | $25.03 | $24.58 | $24.74 | $24.74 | 1,363,119 |
| 2023-12-27 | $24.87 | $25.08 | $24.67 | $24.87 | $24.87 | 1,669,399 |
| 2023-12-26 | $24.49 | $25.05 | $24.28 | $24.86 | $24.86 | 2,148,450 |
| 2023-12-22 | $23.92 | $24.66 | $23.90 | $24.51 | $24.51 | 3,095,790 |
| 2023-12-21 | $22.81 | $23.79 | $22.78 | $23.75 | $23.75 | 2,970,360 |
| 2023-12-20 | $23.33 | $23.46 | $22.70 | $22.76 | $22.76 | 2,157,792 |
| 2023-12-19 | $23.11 | $23.45 | $23.09 | $23.35 | $23.35 | 1,684,270 |
| 2023-12-18 | $23.04 | $23.16 | $22.81 | $22.97 | $22.97 | 1,807,586 |
| 2023-12-15 | $23.30 | $23.35 | $22.38 | $22.78 | $22.78 | 5,356,129 |
| 2023-12-14 | $23.00 | $23.69 | $23.00 | $23.27 | $23.27 | 2,946,817 |
| 2023-12-13 | $22.00 | $23.04 | $21.51 | $23.01 | $22.65 | 2,611,401 |
| 2023-12-12 | $22.60 | $22.65 | $21.91 | $22.10 | $21.75 | 2,222,172 |
| 2023-12-11 | $22.79 | $23.02 | $22.63 | $22.71 | $22.35 | 1,801,006 |
| 2023-12-08 | $22.93 | $23.05 | $22.55 | $22.94 | $22.58 | 1,726,893 |
| 2023-12-07 | $22.71 | $22.92 | $22.44 | $22.84 | $22.48 | 2,170,835 |
| 2023-12-06 | $22.71 | $23.01 | $22.53 | $22.61 | $22.25 | 1,604,499 |
| 2023-12-05 | $22.69 | $22.75 | $22.39 | $22.60 | $22.24 | 1,306,626 |
| 2023-12-04 | $22.23 | $22.85 | $22.11 | $22.80 | $22.44 | 2,326,471 |
| 2023-12-01 | $21.97 | $22.55 | $21.74 | $22.44 | $22.08 | 1,511,874 |
| 2023-11-30 | $21.92 | $22.07 | $21.58 | $21.99 | $21.64 | 2,503,141 |
| 2023-11-29 | $22.19 | $22.54 | $21.75 | $21.84 | $21.49 | 1,486,767 |
| 2023-11-28 | $21.93 | $22.14 | $21.66 | $22.04 | $21.69 | 1,405,311 |
| 2023-11-27 | $21.93 | $22.05 | $21.63 | $21.94 | $21.59 | 2,073,339 |
| 2023-11-24 | $22.08 | $22.14 | $21.82 | $21.93 | $21.93 | 443,208 |
| 2023-11-22 | $22.11 | $22.20 | $21.73 | $22.06 | $22.06 | 926,869 |
| 2023-11-21 | $21.97 | $22.05 | $21.54 | $21.99 | $21.99 | 1,615,329 |
| 2023-11-20 | $22.23 | $22.42 | $21.96 | $22.25 | $22.25 | 1,787,776 |
| 2023-11-17 | $22.25 | $22.98 | $22.25 | $22.51 | $22.51 | 3,086,589 |
| 2023-11-16 | $22.12 | $22.19 | $21.47 | $21.68 | $21.68 | 2,084,791 |
| 2023-11-15 | $21.88 | $22.26 | $21.88 | $22.01 | $22.01 | 2,210,896 |
| 2023-11-14 | $21.28 | $22.03 | $21.25 | $21.89 | $21.89 | 1,902,406 |
| 2023-11-13 | $20.53 | $20.85 | $20.42 | $20.64 | $20.64 | 1,530,247 |
| 2023-11-10 | $21.00 | $21.00 | $20.32 | $20.62 | $20.62 | 1,668,780 |
| 2023-11-09 | $21.35 | $21.49 | $20.79 | $20.90 | $20.90 | 1,253,590 |
| 2023-11-08 | $21.74 | $21.81 | $21.06 | $21.23 | $21.23 | 1,747,828 |
| 2023-11-07 | $21.75 | $22.01 | $21.68 | $21.81 | $21.81 | 1,276,138 |
| 2023-11-06 | $22.28 | $22.34 | $21.77 | $21.90 | $21.90 | 1,502,021 |
| 2023-11-03 | $22.23 | $22.68 | $22.18 | $22.36 | $22.36 | 1,944,137 |
| 2023-11-02 | $21.16 | $21.90 | $21.10 | $21.89 | $21.89 | 1,694,611 |
| 2023-11-01 | $20.87 | $21.04 | $20.59 | $20.87 | $20.87 | 1,845,647 |
| 2023-10-31 | $20.54 | $20.80 | $20.39 | $20.80 | $20.80 | 2,058,084 |
| 2023-10-30 | $20.85 | $21.09 | $20.37 | $20.50 | $20.50 | 1,581,488 |
| 2023-10-27 | $21.06 | $21.25 | $20.62 | $20.70 | $20.70 | 1,362,617 |
| 2023-10-26 | $21.14 | $21.32 | $20.71 | $21.00 | $21.00 | 1,761,165 |
| 2023-10-25 | $20.78 | $21.45 | $20.66 | $21.23 | $21.23 | 2,088,585 |
| 2023-10-24 | $20.48 | $20.79 | $20.39 | $20.74 | $20.74 | 1,886,022 |
| 2023-10-23 | $20.53 | $20.64 | $20.19 | $20.26 | $20.26 | 2,137,091 |
| 2023-10-20 | $20.97 | $21.23 | $20.75 | $20.79 | $20.79 | 1,586,948 |
| 2023-10-19 | $21.61 | $21.87 | $20.90 | $20.92 | $20.92 | 3,528,748 |
| 2023-10-18 | $22.03 | $22.06 | $21.70 | $21.73 | $21.73 | 1,384,133 |
| 2023-10-17 | $21.47 | $22.18 | $21.47 | $22.12 | $22.12 | 2,371,487 |
| 2023-10-16 | $21.69 | $21.96 | $21.39 | $21.75 | $21.75 | 1,561,264 |
| 2023-10-13 | $21.56 | $21.67 | $21.17 | $21.38 | $21.38 | 1,188,876 |
| 2023-10-12 | $21.53 | $21.60 | $20.92 | $21.27 | $21.27 | 1,503,132 |
| 2023-10-11 | $21.83 | $22.01 | $21.55 | $21.62 | $21.62 | 1,222,690 |
| 2023-10-10 | $21.60 | $21.82 | $21.41 | $21.75 | $21.75 | 1,211,769 |
| 2023-10-09 | $21.02 | $21.51 | $21.00 | $21.50 | $21.50 | 1,334,009 |
| 2023-10-06 | $20.87 | $21.31 | $20.22 | $21.01 | $21.01 | 2,933,166 |
| 2023-10-05 | $21.38 | $21.57 | $21.08 | $21.21 | $21.21 | 2,161,369 |
| 2023-10-04 | $21.51 | $21.68 | $21.11 | $21.48 | $21.48 | 1,999,931 |
| 2023-10-03 | $21.71 | $21.84 | $21.42 | $21.45 | $21.45 | 2,595,965 |
| 2023-10-02 | $22.97 | $23.00 | $21.90 | $21.96 | $21.96 | 2,697,994 |
| 2023-09-29 | $23.74 | $23.85 | $22.96 | $23.00 | $23.00 | 2,462,308 |
| 2023-09-28 | $23.47 | $23.71 | $23.21 | $23.42 | $23.42 | 1,908,223 |
| 2023-09-27 | $23.59 | $23.70 | $23.41 | $23.45 | $23.45 | 1,780,529 |
| 2023-09-26 | $24.17 | $24.27 | $23.55 | $23.58 | $23.58 | 1,819,157 |
| 2023-09-25 | $24.15 | $24.50 | $24.06 | $24.38 | $24.38 | 1,677,059 |
| 2023-09-22 | $24.35 | $24.49 | $24.14 | $24.15 | $24.15 | 2,481,405 |
| 2023-09-21 | $24.65 | $24.82 | $24.28 | $24.28 | $24.28 | 2,323,603 |
| 2023-09-20 | $24.46 | $24.92 | $24.40 | $24.74 | $24.74 | 2,152,160 |
| 2023-09-19 | $24.38 | $24.59 | $24.26 | $24.27 | $24.27 | 3,219,715 |
| 2023-09-18 | $24.41 | $24.42 | $23.80 | $24.38 | $24.38 | 1,792,474 |
| 2023-09-15 | $24.00 | $24.65 | $23.94 | $24.43 | $24.43 | 3,736,992 |
| 2023-09-14 | $23.65 | $24.17 | $23.57 | $24.09 | $24.09 | 1,805,703 |
| 2023-09-13 | $23.80 | $24.01 | $23.45 | $23.66 | $23.66 | 2,147,521 |
| 2023-09-12 | $23.69 | $23.90 | $23.51 | $23.84 | $23.84 | 2,299,823 |
| 2023-09-11 | $24.00 | $24.02 | $23.68 | $23.79 | $23.79 | 2,961,169 |
| 2023-09-08 | $24.18 | $24.25 | $23.91 | $24.05 | $24.05 | 2,156,252 |
| 2023-09-07 | $25.06 | $25.34 | $23.99 | $24.00 | $24.00 | 4,643,973 |
| 2023-09-06 | $24.96 | $25.26 | $24.83 | $24.99 | $24.99 | 2,648,559 |
| 2023-09-05 | $25.15 | $25.37 | $24.95 | $25.12 | $25.12 | 3,034,065 |
| 2023-09-01 | $25.41 | $25.70 | $25.05 | $25.27 | $25.27 | 2,978,546 |
| 2023-08-31 | $24.98 | $25.58 | $24.69 | $25.18 | $25.18 | 22,755,090 |
| 2023-08-30 | $23.25 | $23.40 | $23.00 | $23.12 | $23.12 | 2,626,892 |
| 2023-08-29 | $23.12 | $23.37 | $22.95 | $23.34 | $23.34 | 2,468,917 |
| 2023-08-28 | $23.24 | $23.60 | $23.04 | $23.12 | $23.12 | 2,249,268 |
| 2023-08-25 | $22.76 | $22.85 | $22.45 | $22.71 | $22.71 | 1,689,197 |
| 2023-08-24 | $22.79 | $23.31 | $22.66 | $22.67 | $22.67 | 2,102,547 |
| 2023-08-23 | $23.00 | $23.00 | $22.63 | $22.86 | $22.86 | 2,001,939 |
| 2023-08-22 | $22.98 | $23.08 | $22.62 | $22.83 | $22.83 | 1,858,690 |
| 2023-08-21 | $23.15 | $23.15 | $22.76 | $23.08 | $23.08 | 2,381,041 |
| 2023-08-18 | $23.15 | $23.49 | $23.01 | $23.22 | $23.22 | 2,347,287 |
| 2023-08-17 | $22.95 | $23.55 | $22.93 | $23.21 | $23.21 | 2,117,747 |
| 2023-08-16 | $22.96 | $23.38 | $22.91 | $22.98 | $22.98 | 2,019,678 |
| 2023-08-15 | $23.60 | $23.60 | $22.99 | $22.99 | $22.99 | 2,872,108 |
| 2023-08-14 | $24.13 | $24.13 | $23.26 | $23.71 | $23.71 | 2,739,061 |
| 2023-08-11 | $23.72 | $24.20 | $23.51 | $24.18 | $24.18 | 2,824,848 |
| 2023-08-10 | $24.57 | $24.73 | $23.81 | $23.84 | $23.84 | 2,117,812 |
| 2023-08-09 | $23.89 | $25.16 | $23.77 | $24.52 | $24.52 | 3,778,950 |
| 2023-08-08 | $24.22 | $24.23 | $23.56 | $23.94 | $23.94 | 2,402,290 |
| 2023-08-07 | $24.43 | $24.72 | $24.26 | $24.35 | $24.35 | 2,186,314 |
| 2023-08-04 | $25.49 | $25.51 | $24.35 | $24.43 | $24.43 | 2,745,401 |
| 2023-08-03 | $26.08 | $26.26 | $25.20 | $25.33 | $25.33 | 4,249,876 |
| 2023-08-02 | $26.11 | $26.87 | $26.10 | $26.75 | $26.75 | 1,846,724 |
| 2023-08-01 | $26.94 | $27.10 | $26.37 | $26.48 | $26.48 | 1,871,728 |
| 2023-07-31 | $26.89 | $27.23 | $26.85 | $26.99 | $26.99 | 10,172,158 |
| 2023-07-28 | $26.64 | $26.92 | $26.52 | $26.69 | $26.69 | 1,780,644 |
| 2023-07-27 | $27.74 | $27.77 | $26.32 | $26.35 | $26.35 | 2,483,529 |
| 2023-07-26 | $26.92 | $27.78 | $26.88 | $27.60 | $27.60 | 2,944,289 |
| 2023-07-25 | $26.51 | $26.98 | $26.44 | $26.94 | $26.94 | 2,225,359 |
| 2023-07-24 | $26.50 | $26.71 | $26.26 | $26.45 | $26.45 | 1,378,406 |
| 2023-07-21 | $26.53 | $26.87 | $26.12 | $26.50 | $26.50 | 1,373,400 |
| 2023-07-20 | $26.64 | $26.64 | $26.15 | $26.41 | $26.41 | 1,550,671 |
| 2023-07-19 | $26.41 | $26.77 | $26.33 | $26.60 | $26.60 | 1,823,123 |
| 2023-07-18 | $26.00 | $26.38 | $25.88 | $26.17 | $26.17 | 1,891,816 |
| 2023-07-17 | $26.21 | $26.27 | $25.82 | $25.92 | $25.92 | 2,382,592 |
| 2023-07-14 | $26.98 | $26.98 | $26.21 | $26.24 | $26.24 | 2,295,202 |
| 2023-07-13 | $26.82 | $27.09 | $26.56 | $27.08 | $27.08 | 1,934,146 |
| 2023-07-12 | $26.91 | $27.06 | $26.55 | $26.90 | $26.90 | 2,155,143 |
| 2023-07-11 | $25.90 | $26.42 | $25.64 | $26.37 | $26.37 | 2,002,556 |
| 2023-07-10 | $25.98 | $26.39 | $25.65 | $25.85 | $25.85 | 1,896,915 |
| 2023-07-07 | $26.29 | $26.40 | $25.58 | $25.95 | $25.95 | 4,186,181 |
| 2023-07-06 | $26.50 | $26.72 | $26.26 | $26.51 | $26.51 | 1,996,074 |
| 2023-07-05 | $27.10 | $27.57 | $26.78 | $26.78 | $26.78 | 2,072,961 |
| 2023-07-03 | $27.06 | $27.51 | $27.00 | $27.26 | $27.26 | 881,413 |
| 2023-06-30 | $27.00 | $27.16 | $26.77 | $26.97 | $26.97 | 1,974,302 |
| 2023-06-29 | $26.66 | $27.05 | $26.55 | $26.85 | $26.85 | 1,791,858 |
| 2023-06-28 | $27.25 | $27.36 | $26.61 | $26.67 | $26.67 | 1,757,969 |
| 2023-06-27 | $27.19 | $27.57 | $27.09 | $27.18 | $27.18 | 1,776,028 |
| 2023-06-26 | $26.65 | $27.33 | $26.64 | $27.06 | $27.06 | 1,670,891 |
| 2023-06-23 | $26.88 | $27.00 | $26.44 | $26.45 | $26.45 | 2,489,937 |
| 2023-06-22 | $26.82 | $26.95 | $26.50 | $26.93 | $26.93 | 1,850,912 |
| 2023-06-21 | $27.12 | $27.24 | $26.53 | $26.78 | $26.78 | 1,675,818 |
| 2023-06-20 | $27.61 | $27.63 | $27.14 | $27.34 | $27.34 | 1,840,653 |
| 2023-06-16 | $28.11 | $28.15 | $27.66 | $27.80 | $27.80 | 3,195,217 |
| 2023-06-15 | $27.54 | $28.00 | $27.38 | $27.97 | $27.97 | 2,127,127 |
| 2023-06-14 | $28.42 | $28.71 | $27.61 | $27.70 | $27.70 | 2,500,808 |
| 2023-06-13 | $29.09 | $29.42 | $28.64 | $28.76 | $28.76 | 2,451,241 |
| 2023-06-12 | $29.34 | $29.72 | $28.97 | $29.12 | $29.12 | 2,119,193 |
| 2023-06-09 | $29.56 | $29.65 | $29.27 | $29.38 | $29.38 | 1,418,964 |
| 2023-06-08 | $29.54 | $29.74 | $29.32 | $29.56 | $29.56 | 2,253,408 |
| 2023-06-07 | $28.48 | $29.76 | $28.18 | $29.65 | $29.65 | 1,933,315 |
| 2023-06-06 | $27.61 | $28.42 | $27.50 | $28.41 | $28.41 | 1,742,235 |
| 2023-06-05 | $28.00 | $28.04 | $27.39 | $27.58 | $27.58 | 1,959,376 |
| 2023-06-02 | $27.89 | $28.33 | $27.69 | $28.06 | $28.06 | 3,128,661 |
| 2023-06-01 | $28.20 | $28.33 | $27.68 | $27.78 | $27.78 | 1,657,434 |
| 2023-05-31 | $28.07 | $28.24 | $27.52 | $27.97 | $27.97 | 9,533,746 |
| 2023-05-30 | $28.51 | $28.60 | $28.07 | $28.25 | $28.25 | 2,023,719 |
| 2023-05-26 | $27.96 | $28.38 | $27.80 | $28.30 | $28.30 | 2,029,993 |
| 2023-05-25 | $27.85 | $27.90 | $27.01 | $27.55 | $27.55 | 2,616,142 |
| 2023-05-24 | $28.16 | $28.29 | $27.66 | $27.82 | $27.82 | 4,522,357 |
| 2023-05-23 | $28.39 | $28.55 | $28.06 | $28.23 | $28.23 | 2,977,565 |
| 2023-05-22 | $28.19 | $28.60 | $27.95 | $28.36 | $28.36 | 1,974,251 |
| 2023-05-19 | $28.31 | $28.36 | $27.73 | $28.03 | $28.03 | 1,384,295 |
| 2023-05-18 | $27.95 | $28.16 | $27.63 | $28.02 | $28.02 | 1,678,232 |
| 2023-05-17 | $27.40 | $28.24 | $27.27 | $28.22 | $28.22 | 2,068,950 |
| 2023-05-16 | $28.17 | $28.29 | $27.23 | $27.27 | $27.27 | 1,637,624 |
| 2023-05-15 | $28.73 | $28.84 | $28.14 | $28.27 | $28.27 | 1,471,517 |
| 2023-05-12 | $28.91 | $29.15 | $28.49 | $28.72 | $28.72 | 1,159,795 |
| 2023-05-11 | $29.40 | $29.53 | $28.71 | $28.77 | $28.77 | 1,676,212 |
| 2023-05-10 | $30.00 | $30.10 | $29.30 | $29.65 | $29.65 | 1,922,428 |
| 2023-05-09 | $29.88 | $30.04 | $29.30 | $29.59 | $29.59 | 2,724,696 |
| 2023-05-08 | $30.50 | $30.67 | $30.01 | $30.10 | $30.10 | 1,615,584 |
| 2023-05-05 | $29.97 | $30.94 | $29.97 | $30.50 | $30.50 | 2,111,969 |
| 2023-05-04 | $32.04 | $32.50 | $29.61 | $29.69 | $29.69 | 2,948,167 |
| 2023-05-03 | $32.55 | $33.14 | $32.23 | $32.25 | $32.25 | 1,782,301 |
| 2023-05-02 | $33.72 | $33.74 | $32.32 | $32.67 | $32.67 | 1,421,169 |
| 2023-05-01 | $34.00 | $34.26 | $33.75 | $33.82 | $33.82 | 951,992 |
| 2023-04-28 | $33.83 | $34.11 | $33.66 | $33.88 | $33.88 | 2,767,300 |
| 2023-04-27 | $33.25 | $34.09 | $33.23 | $34.02 | $34.02 | 1,168,073 |
| 2023-04-26 | $33.57 | $33.83 | $33.13 | $33.16 | $33.16 | 930,028 |
| 2023-04-25 | $34.20 | $34.28 | $33.87 | $33.90 | $33.90 | 787,801 |
| 2023-04-24 | $35.02 | $35.14 | $34.27 | $34.43 | $34.43 | 1,169,744 |
| 2023-04-21 | $35.18 | $35.18 | $34.78 | $34.99 | $34.99 | 938,229 |
| 2023-04-20 | $34.81 | $35.05 | $34.62 | $34.97 | $34.97 | 1,121,953 |
| 2023-04-19 | $34.24 | $34.96 | $34.22 | $34.92 | $34.92 | 973,101 |
| 2023-04-18 | $34.70 | $34.70 | $34.23 | $34.59 | $34.59 | 1,088,740 |
| 2023-04-17 | $34.57 | $35.01 | $34.46 | $34.89 | $34.89 | 930,437 |
| 2023-04-14 | $34.78 | $34.90 | $34.36 | $34.55 | $34.55 | 961,013 |
| 2023-04-13 | $34.93 | $35.06 | $34.37 | $34.83 | $34.83 | 816,790 |
| 2023-04-12 | $35.37 | $35.37 | $34.69 | $35.03 | $35.03 | 1,418,619 |
| 2023-04-11 | $35.00 | $35.47 | $34.92 | $35.34 | $35.34 | 1,348,806 |
| 2023-04-10 | $34.67 | $35.07 | $34.45 | $35.00 | $35.00 | 1,234,338 |
| 2023-04-06 | $34.75 | $34.88 | $34.47 | $34.72 | $34.72 | 1,415,143 |
| 2023-04-05 | $34.16 | $34.80 | $34.16 | $34.75 | $34.75 | 1,807,546 |
| 2023-04-04 | $34.30 | $34.35 | $33.84 | $34.09 | $34.09 | 965,283 |
| 2023-04-03 | $34.72 | $34.97 | $34.10 | $34.18 | $34.18 | 1,203,858 |
| 2023-03-31 | $34.22 | $34.87 | $34.04 | $34.76 | $34.76 | 1,689,597 |
| 2023-03-30 | $33.94 | $34.19 | $33.69 | $33.96 | $33.96 | 823,954 |
| 2023-03-29 | $33.84 | $33.84 | $33.49 | $33.69 | $33.69 | 1,263,209 |
| 2023-03-28 | $33.52 | $33.70 | $33.25 | $33.50 | $33.50 | 1,008,498 |
| 2023-03-27 | $33.50 | $33.71 | $33.12 | $33.56 | $33.56 | 1,444,651 |
| 2023-03-24 | $32.29 | $33.17 | $32.10 | $33.17 | $33.17 | 1,160,437 |
| 2023-03-23 | $34.20 | $34.42 | $32.67 | $32.68 | $32.68 | 1,883,496 |
| 2023-03-22 | $35.22 | $35.33 | $34.21 | $34.27 | $34.27 | 1,321,276 |
| 2023-03-21 | $35.67 | $35.87 | $35.17 | $35.42 | $35.42 | 1,625,090 |
| 2023-03-20 | $35.30 | $35.87 | $35.23 | $35.49 | $35.49 | 1,479,285 |
| 2023-03-17 | $35.57 | $35.57 | $34.51 | $35.03 | $35.03 | 4,384,055 |
| 2023-03-16 | $34.41 | $35.42 | $34.19 | $35.15 | $35.15 | 1,592,974 |
| 2023-03-15 | $34.98 | $35.13 | $34.30 | $34.66 | $34.66 | 1,446,027 |
| 2023-03-14 | $35.46 | $35.85 | $35.07 | $35.46 | $35.46 | 1,316,355 |
| 2023-03-13 | $34.68 | $36.10 | $34.68 | $35.03 | $35.03 | 1,960,680 |
| 2023-03-10 | $36.20 | $36.24 | $34.87 | $35.12 | $35.12 | 953,762 |
| 2023-03-09 | $36.80 | $37.02 | $36.23 | $36.24 | $36.24 | 749,652 |
| 2023-03-08 | $36.78 | $36.87 | $36.47 | $36.76 | $36.76 | 813,146 |
| 2023-03-07 | $37.14 | $37.67 | $36.79 | $36.87 | $36.87 | 976,840 |
| 2023-03-06 | $37.56 | $37.57 | $36.97 | $37.11 | $37.11 | 1,330,759 |
| 2023-03-03 | $37.46 | $37.61 | $37.19 | $37.60 | $37.60 | 677,627 |
| 2023-03-02 | $36.93 | $37.32 | $36.69 | $37.30 | $37.30 | 597,916 |
| 2023-03-01 | $37.00 | $37.18 | $36.50 | $37.06 | $37.06 | 1,158,883 |
| 2023-02-28 | $37.52 | $37.86 | $37.21 | $37.23 | $37.23 | 3,609,370 |
| 2023-02-27 | $38.13 | $38.44 | $37.56 | $37.70 | $37.70 | 868,984 |
| 2023-02-24 | $37.74 | $38.12 | $37.33 | $37.71 | $37.71 | 746,600 |
| 2023-02-23 | $38.27 | $38.47 | $37.86 | $38.06 | $38.06 | 853,234 |
| 2023-02-22 | $38.14 | $38.56 | $37.97 | $38.00 | $38.00 | 921,462 |
| 2023-02-21 | $38.74 | $38.93 | $38.14 | $38.15 | $38.15 | 617,808 |
| 2023-02-17 | $38.50 | $39.23 | $38.34 | $39.15 | $39.15 | 1,143,918 |
| 2023-02-16 | $39.16 | $39.27 | $38.68 | $38.70 | $38.70 | 931,265 |
| 2023-02-15 | $39.02 | $39.92 | $38.70 | $39.62 | $39.62 | 873,198 |
| 2023-02-14 | $39.76 | $39.96 | $39.29 | $39.45 | $39.45 | 1,083,309 |
| 2023-02-13 | $39.32 | $39.98 | $39.22 | $39.95 | $39.95 | 1,134,143 |
| 2023-02-10 | $38.48 | $39.44 | $38.12 | $39.37 | $39.37 | 1,240,132 |
| 2023-02-09 | $39.80 | $39.99 | $38.18 | $38.52 | $38.52 | 846,916 |
| 2023-02-08 | $40.16 | $40.37 | $39.44 | $39.70 | $39.70 | 840,544 |
| 2023-02-07 | $39.97 | $40.83 | $39.77 | $40.65 | $40.65 | 905,747 |
| 2023-02-06 | $41.84 | $42.25 | $39.92 | $40.14 | $40.14 | 1,428,863 |
| 2023-02-03 | $42.46 | $42.52 | $40.94 | $41.98 | $41.98 | 1,445,971 |
| 2023-02-02 | $40.89 | $43.19 | $40.33 | $42.62 | $42.62 | 2,201,483 |
| 2023-02-01 | $39.56 | $40.84 | $39.56 | $40.48 | $40.48 | 1,102,668 |
| 2023-01-31 | $39.27 | $40.07 | $38.88 | $39.83 | $39.83 | 4,202,250 |
| 2023-01-30 | $39.50 | $39.82 | $39.06 | $39.10 | $39.10 | 803,148 |
| 2023-01-27 | $39.67 | $40.08 | $39.53 | $39.81 | $39.81 | 863,192 |
| 2023-01-26 | $39.93 | $39.99 | $39.47 | $39.66 | $39.66 | 783,167 |
| 2023-01-25 | $39.21 | $40.02 | $39.18 | $39.77 | $39.77 | 1,021,264 |
| 2023-01-24 | $39.86 | $39.86 | $39.13 | $39.48 | $39.48 | 645,017 |
| 2023-01-23 | $39.49 | $39.86 | $39.20 | $39.75 | $39.75 | 620,730 |
| 2023-01-20 | $39.08 | $39.42 | $38.60 | $39.41 | $39.41 | 836,434 |
| 2023-01-19 | $38.86 | $39.25 | $38.70 | $38.90 | $38.90 | 782,587 |
| 2023-01-18 | $39.75 | $40.15 | $38.93 | $39.16 | $39.16 | 1,036,656 |
| 2023-01-17 | $40.41 | $40.79 | $40.20 | $40.49 | $40.49 | 747,894 |
| 2023-01-13 | $41.21 | $41.30 | $40.42 | $40.72 | $40.72 | 736,066 |
| 2023-01-12 | $41.20 | $41.50 | $40.95 | $41.45 | $41.45 | 909,289 |
| 2023-01-11 | $40.66 | $41.13 | $40.65 | $41.01 | $41.01 | 1,038,196 |
| 2023-01-10 | $39.92 | $40.61 | $39.87 | $40.45 | $40.45 | 910,089 |
| 2023-01-09 | $39.46 | $40.17 | $39.03 | $39.95 | $39.95 | 1,182,965 |
| 2023-01-06 | $38.65 | $39.55 | $38.42 | $39.46 | $39.46 | 875,320 |
| 2023-01-05 | $38.23 | $38.44 | $37.75 | $38.12 | $38.12 | 874,473 |
| 2023-01-04 | $38.37 | $38.90 | $38.31 | $38.63 | $38.63 | 985,569 |
| 2023-01-03 | $37.44 | $38.11 | $37.07 | $38.05 | $38.05 | 1,474,859 |
| 2022-12-30 | $37.36 | $37.62 | $36.86 | $37.07 | $37.07 | 828,524 |
| 2022-12-29 | $37.22 | $37.83 | $37.14 | $37.64 | $37.64 | 958,172 |
| 2022-12-28 | $38.01 | $38.01 | $37.08 | $37.08 | $37.08 | 700,079 |
| 2022-12-27 | $37.33 | $37.88 | $37.11 | $37.82 | $37.82 | 566,051 |
| 2022-12-23 | $36.93 | $37.46 | $36.65 | $37.33 | $37.33 | 726,390 |
| 2022-12-22 | $37.34 | $37.34 | $36.12 | $36.84 | $36.84 | 865,010 |
| 2022-12-21 | $36.63 | $37.60 | $36.63 | $37.58 | $37.58 | 1,260,640 |
| 2022-12-20 | $36.68 | $37.07 | $36.27 | $36.36 | $36.36 | 1,076,076 |
| 2022-12-19 | $36.67 | $37.11 | $36.47 | $36.79 | $36.79 | 1,097,923 |
| 2022-12-16 | $37.59 | $37.73 | $36.23 | $36.69 | $36.69 | 3,306,483 |
| 2022-12-15 | $38.56 | $38.67 | $37.99 | $38.05 | $38.05 | 1,036,478 |
| 2022-12-14 | $38.80 | $39.26 | $38.50 | $38.84 | $38.84 | 1,050,694 |
| 2022-12-13 | $39.58 | $40.17 | $38.98 | $39.08 | $38.72 | 1,362,978 |
| 2022-12-12 | $38.39 | $38.99 | $38.31 | $38.98 | $38.62 | 1,032,905 |
| 2022-12-09 | $38.18 | $38.65 | $38.06 | $38.36 | $38.36 | 1,061,672 |
| 2022-12-08 | $38.80 | $38.95 | $38.23 | $38.34 | $38.34 | 823,448 |
| 2022-12-07 | $38.50 | $38.80 | $38.24 | $38.73 | $38.73 | 957,273 |
| 2022-12-06 | $38.86 | $38.90 | $37.80 | $38.54 | $38.54 | 1,842,235 |
| 2022-12-05 | $38.70 | $39.11 | $38.22 | $38.60 | $38.60 | 1,198,576 |
| 2022-12-02 | $38.26 | $38.81 | $37.88 | $38.72 | $38.72 | 1,356,497 |
| 2022-12-01 | $38.78 | $39.06 | $38.43 | $38.60 | $38.60 | 1,399,287 |
| 2022-11-30 | $37.87 | $39.00 | $37.77 | $38.65 | $38.65 | 5,846,270 |
| 2022-11-29 | $38.20 | $38.38 | $37.58 | $37.84 | $37.84 | 1,408,038 |
| 2022-11-28 | $39.11 | $39.61 | $38.39 | $38.43 | $38.43 | 1,459,133 |
| 2022-11-25 | $38.97 | $39.81 | $38.83 | $39.71 | $39.71 | 760,437 |
| 2022-11-23 | $39.59 | $39.80 | $38.68 | $38.94 | $38.94 | 1,841,667 |
| 2022-11-22 | $40.84 | $41.52 | $40.41 | $40.43 | $40.43 | 2,149,676 |
| 2022-11-21 | $38.81 | $40.97 | $38.71 | $40.84 | $40.84 | 3,054,720 |
| 2022-11-18 | $38.08 | $38.81 | $36.77 | $38.61 | $38.61 | 2,231,624 |
| 2022-11-17 | $36.54 | $36.93 | $36.17 | $36.64 | $36.64 | 1,262,928 |
| 2022-11-16 | $37.87 | $38.09 | $36.77 | $36.93 | $36.93 | 1,192,474 |
| 2022-11-15 | $37.72 | $38.32 | $37.50 | $38.07 | $38.07 | 1,062,469 |
| 2022-11-14 | $37.23 | $37.67 | $36.90 | $37.32 | $37.32 | 1,117,201 |
| 2022-11-11 | $36.81 | $37.46 | $36.57 | $37.29 | $37.29 | 1,000,172 |
| 2022-11-10 | $36.12 | $37.06 | $36.01 | $36.69 | $36.69 | 1,254,164 |
| 2022-11-09 | $35.26 | $35.84 | $35.15 | $35.19 | $35.19 | 1,026,342 |
| 2022-11-08 | $35.42 | $35.76 | $35.10 | $35.44 | $35.44 | 743,599 |
| 2022-11-07 | $35.03 | $35.21 | $34.49 | $35.21 | $35.21 | 1,096,532 |
| 2022-11-04 | $34.81 | $35.57 | $34.49 | $34.94 | $34.94 | 1,149,308 |
| 2022-11-03 | $34.28 | $34.93 | $33.88 | $34.67 | $34.67 | 955,115 |
| 2022-11-02 | $35.43 | $35.82 | $34.63 | $34.70 | $34.70 | 1,240,011 |
| 2022-11-01 | $35.44 | $35.82 | $35.01 | $35.63 | $35.63 | 1,402,517 |
| 2022-10-31 | $35.05 | $35.46 | $34.90 | $35.33 | $35.33 | 5,325,920 |
| 2022-10-28 | $34.57 | $35.39 | $34.53 | $35.22 | $35.22 | 957,333 |
| 2022-10-27 | $34.45 | $34.97 | $34.37 | $34.58 | $34.58 | 1,223,293 |
| 2022-10-26 | $34.25 | $34.46 | $33.80 | $34.06 | $34.06 | 1,000,270 |
| 2022-10-25 | $32.77 | $34.23 | $32.77 | $34.07 | $34.07 | 1,530,938 |
| 2022-10-24 | $33.00 | $33.37 | $32.55 | $32.84 | $32.84 | 1,013,891 |
| 2022-10-21 | $32.73 | $33.01 | $32.43 | $32.80 | $32.80 | 1,131,392 |
| 2022-10-20 | $32.79 | $33.21 | $32.27 | $32.53 | $32.53 | 989,727 |
| 2022-10-19 | $33.18 | $33.33 | $32.51 | $32.60 | $32.60 | 1,040,273 |
| 2022-10-18 | $33.45 | $33.83 | $33.21 | $33.60 | $33.60 | 1,120,142 |
| 2022-10-17 | $32.65 | $33.50 | $32.65 | $32.99 | $32.99 | 1,273,853 |
| 2022-10-14 | $32.86 | $33.04 | $32.01 | $32.28 | $32.28 | 1,166,482 |
| 2022-10-13 | $31.37 | $32.78 | $31.19 | $32.59 | $32.59 | 1,146,646 |
| 2022-10-12 | $32.74 | $32.78 | $31.73 | $31.76 | $31.76 | 1,171,795 |
| 2022-10-11 | $32.59 | $33.39 | $32.57 | $32.80 | $32.80 | 1,513,891 |
| 2022-10-10 | $32.50 | $32.96 | $32.33 | $32.60 | $32.60 | 930,311 |
| 2022-10-07 | $32.54 | $32.64 | $32.03 | $32.33 | $32.33 | 1,308,253 |
| 2022-10-06 | $33.14 | $33.29 | $32.52 | $32.59 | $32.59 | 1,074,665 |
| 2022-10-05 | $33.64 | $33.88 | $32.69 | $33.20 | $33.20 | 859,109 |
| 2022-10-04 | $33.69 | $34.28 | $33.56 | $34.19 | $34.19 | 1,369,220 |
| 2022-10-03 | $32.91 | $33.80 | $32.74 | $33.47 | $33.47 | 1,548,495 |
| 2022-09-30 | $33.25 | $33.28 | $32.28 | $32.33 | $32.33 | 1,224,866 |
| 2022-09-29 | $33.27 | $33.47 | $32.62 | $32.93 | $32.93 | 1,080,215 |
| 2022-09-28 | $33.30 | $33.95 | $33.11 | $33.62 | $33.62 | 1,348,651 |
| 2022-09-27 | $33.87 | $34.17 | $32.53 | $32.88 | $32.88 | 1,212,075 |
| 2022-09-26 | $34.01 | $34.39 | $33.43 | $33.64 | $33.64 | 1,368,407 |
| 2022-09-23 | $34.84 | $34.89 | $33.69 | $34.09 | $34.09 | 912,076 |
| 2022-09-22 | $35.39 | $35.42 | $34.83 | $35.21 | $35.21 | 1,109,638 |
| 2022-09-21 | $36.43 | $36.62 | $35.49 | $35.49 | $35.49 | 798,151 |
| 2022-09-20 | $36.67 | $36.76 | $35.97 | $36.10 | $36.10 | 793,811 |
| 2022-09-19 | $36.38 | $37.16 | $36.20 | $37.04 | $37.04 | 1,226,127 |
| 2022-09-16 | $37.37 | $37.70 | $36.36 | $36.50 | $36.50 | 2,530,619 |
| 2022-09-15 | $38.27 | $38.39 | $37.49 | $37.61 | $37.61 | 1,132,854 |
| 2022-09-14 | $38.27 | $38.49 | $37.93 | $38.46 | $38.46 | 1,024,747 |
| 2022-09-13 | $39.29 | $39.49 | $38.29 | $38.62 | $38.26 | 1,363,338 |
| 2022-09-12 | $39.92 | $40.15 | $39.60 | $39.94 | $39.94 | 1,114,719 |
| 2022-09-09 | $40.29 | $40.37 | $39.57 | $39.71 | $39.71 | 1,029,319 |
| 2022-09-08 | $39.42 | $40.04 | $38.95 | $39.96 | $39.96 | 825,042 |
| 2022-09-07 | $38.52 | $39.54 | $38.23 | $39.53 | $39.53 | 921,700 |
| 2022-09-06 | $39.18 | $39.25 | $38.48 | $38.57 | $38.57 | 652,809 |
| 2022-09-02 | $39.34 | $39.95 | $39.00 | $39.04 | $39.04 | 960,741 |
| 2022-09-01 | $39.59 | $39.80 | $38.86 | $39.08 | $39.08 | 1,011,951 |
| 2022-08-31 | $39.53 | $39.88 | $39.15 | $39.50 | $39.50 | 1,466,139 |
| 2022-08-30 | $39.88 | $40.29 | $39.32 | $39.51 | $39.51 | 775,458 |
| 2022-08-29 | $40.06 | $40.25 | $39.64 | $39.93 | $39.93 | 537,638 |
| 2022-08-26 | $40.66 | $40.93 | $40.05 | $40.19 | $40.19 | 745,404 |
| 2022-08-25 | $40.36 | $41.06 | $40.22 | $40.65 | $40.65 | 601,446 |
| 2022-08-24 | $40.31 | $40.46 | $40.02 | $40.26 | $40.26 | 718,754 |
| 2022-08-23 | $40.76 | $41.06 | $40.43 | $40.45 | $40.45 | 620,672 |
| 2022-08-22 | $41.07 | $41.16 | $40.54 | $40.58 | $40.58 | 1,175,640 |
| 2022-08-19 | $41.73 | $41.85 | $41.34 | $41.40 | $41.40 | 915,651 |
| 2022-08-18 | $41.94 | $42.12 | $41.66 | $41.72 | $41.72 | 618,411 |
| 2022-08-17 | $41.81 | $42.02 | $41.58 | $41.92 | $41.92 | 600,458 |
| 2022-08-16 | $41.34 | $41.97 | $41.33 | $41.95 | $41.95 | 595,034 |
| 2022-08-15 | $41.30 | $41.87 | $41.16 | $41.68 | $41.68 | 696,834 |
| 2022-08-12 | $41.20 | $41.68 | $41.18 | $41.66 | $41.66 | 475,735 |
| 2022-08-11 | $40.45 | $41.34 | $40.45 | $41.00 | $41.00 | 730,058 |
| 2022-08-10 | $40.28 | $40.76 | $40.26 | $40.43 | $40.43 | 799,832 |
| 2022-08-09 | $40.10 | $40.15 | $39.51 | $40.06 | $40.06 | 993,931 |
| 2022-08-08 | $40.26 | $40.76 | $39.95 | $39.99 | $39.99 | 698,696 |
| 2022-08-05 | $40.83 | $41.21 | $39.75 | $40.05 | $40.05 | 1,340,888 |
| 2022-08-04 | $43.10 | $43.16 | $40.77 | $40.99 | $40.99 | 1,775,262 |
| 2022-08-03 | $42.96 | $43.48 | $42.61 | $43.19 | $43.19 | 1,334,054 |
| 2022-08-02 | $43.58 | $43.75 | $42.80 | $42.96 | $42.96 | 1,784,530 |
| 2022-08-01 | $42.94 | $43.56 | $42.64 | $43.55 | $43.55 | 954,504 |
| 2022-07-29 | $42.96 | $43.48 | $42.67 | $43.16 | $43.16 | 4,685,663 |
| 2022-07-28 | $41.97 | $42.84 | $41.25 | $42.76 | $42.76 | 1,699,921 |
| 2022-07-27 | $41.55 | $42.11 | $41.04 | $41.92 | $41.92 | 1,431,388 |
| 2022-07-26 | $41.83 | $41.93 | $41.30 | $41.65 | $41.65 | 1,146,637 |
| 2022-07-25 | $41.58 | $41.76 | $41.16 | $41.66 | $41.66 | 928,839 |
| 2022-07-22 | $41.20 | $41.32 | $40.88 | $41.23 | $41.23 | 961,351 |
| 2022-07-21 | $40.58 | $41.03 | $40.11 | $41.02 | $41.02 | 1,089,876 |
| 2022-07-20 | $41.16 | $41.21 | $40.10 | $40.87 | $40.87 | 1,215,802 |
| 2022-07-19 | $40.83 | $41.22 | $40.83 | $41.16 | $41.16 | 913,534 |
| 2022-07-18 | $40.57 | $40.87 | $40.34 | $40.36 | $40.36 | 883,832 |
| 2022-07-15 | $40.51 | $40.67 | $40.07 | $40.34 | $40.34 | 968,989 |
| 2022-07-14 | $39.04 | $39.95 | $38.91 | $39.92 | $39.92 | 967,905 |
| 2022-07-13 | $39.43 | $39.94 | $39.29 | $39.72 | $39.72 | 659,348 |
| 2022-07-12 | $39.78 | $40.59 | $39.50 | $39.75 | $39.75 | 1,133,547 |
| 2022-07-11 | $39.22 | $40.32 | $39.11 | $40.03 | $40.03 | 1,230,129 |
| 2022-07-08 | $39.55 | $39.81 | $38.70 | $39.26 | $39.26 | 1,072,444 |
| 2022-07-07 | $39.20 | $39.67 | $39.20 | $39.33 | $39.33 | 1,195,486 |
| 2022-07-06 | $38.38 | $38.89 | $37.83 | $38.75 | $38.75 | 1,297,499 |
| 2022-07-05 | $39.19 | $39.51 | $37.61 | $38.50 | $38.50 | 1,481,615 |
| 2022-07-01 | $38.76 | $39.75 | $38.45 | $39.72 | $39.72 | 1,280,687 |
| 2022-06-30 | $38.35 | $39.07 | $38.10 | $38.61 | $38.61 | 1,228,394 |
| 2022-06-29 | $39.64 | $39.67 | $38.62 | $38.95 | $38.95 | 969,809 |
| 2022-06-28 | $39.88 | $40.30 | $39.55 | $39.71 | $39.71 | 952,357 |
| 2022-06-27 | $39.45 | $39.94 | $39.03 | $39.66 | $39.66 | 1,102,701 |
| 2022-06-24 | $38.90 | $39.80 | $38.80 | $39.47 | $39.47 | 1,512,259 |
| 2022-06-23 | $38.40 | $38.69 | $38.15 | $38.58 | $38.58 | 1,070,011 |
| 2022-06-22 | $38.02 | $38.64 | $37.88 | $38.39 | $38.39 | 1,074,138 |
| 2022-06-21 | $37.99 | $38.66 | $37.70 | $38.52 | $38.52 | 1,235,918 |
| 2022-06-17 | $38.45 | $38.77 | $37.46 | $37.65 | $37.65 | 2,228,320 |
| 2022-06-16 | $38.62 | $38.77 | $37.98 | $38.24 | $38.24 | 1,425,775 |
| 2022-06-15 | $39.89 | $40.29 | $39.08 | $39.49 | $39.49 | 1,099,601 |
| 2022-06-14 | $40.28 | $40.43 | $39.38 | $39.71 | $39.71 | 1,302,566 |
| 2022-06-13 | $41.42 | $41.60 | $40.25 | $40.54 | $40.18 | 1,211,740 |
| 2022-06-10 | $42.55 | $42.71 | $42.16 | $42.19 | $41.81 | 1,123,018 |
| 2022-06-09 | $43.55 | $43.68 | $43.02 | $43.21 | $42.82 | 945,507 |
| 2022-06-08 | $44.18 | $44.25 | $43.42 | $43.56 | $43.17 | 921,068 |
| 2022-06-07 | $43.66 | $44.54 | $43.54 | $44.54 | $44.14 | 1,190,149 |
| 2022-06-06 | $43.37 | $43.88 | $43.23 | $43.71 | $43.32 | 1,123,373 |
| 2022-06-03 | $44.06 | $44.28 | $43.00 | $43.21 | $42.82 | 1,000,939 |
| 2022-06-02 | $43.15 | $44.32 | $42.85 | $44.28 | $43.88 | 1,698,645 |
| 2022-06-01 | $42.77 | $43.24 | $42.18 | $43.12 | $42.73 | 1,642,643 |
| 2022-05-31 | $42.38 | $42.90 | $41.74 | $42.74 | $42.36 | 3,131,939 |
| 2022-05-27 | $42.10 | $42.87 | $42.08 | $42.76 | $42.38 | 1,578,745 |
| 2022-05-26 | $42.30 | $42.73 | $42.19 | $42.31 | $41.93 | 987,064 |
| 2022-05-25 | $41.22 | $42.27 | $41.13 | $42.18 | $41.80 | 1,533,428 |
| 2022-05-24 | $40.58 | $41.32 | $40.12 | $41.24 | $40.87 | 1,154,574 |
| 2022-05-23 | $40.79 | $41.27 | $40.49 | $40.89 | $40.52 | 1,175,160 |
| 2022-05-20 | $40.37 | $40.55 | $39.43 | $40.48 | $40.12 | 1,188,193 |
| 2022-05-19 | $39.79 | $40.49 | $39.23 | $40.04 | $39.68 | 1,591,574 |
| 2022-05-18 | $40.40 | $40.61 | $39.62 | $39.96 | $39.60 | 1,792,810 |
| 2022-05-17 | $40.00 | $40.77 | $39.69 | $40.61 | $40.25 | 1,533,850 |
| 2022-05-16 | $39.08 | $39.75 | $38.61 | $39.62 | $39.26 | 1,400,078 |
| 2022-05-13 | $38.24 | $38.98 | $37.96 | $38.89 | $38.54 | 1,240,188 |
| 2022-05-12 | $37.95 | $38.01 | $37.04 | $37.87 | $37.53 | 1,431,471 |
| 2022-05-11 | $37.25 | $38.61 | $37.17 | $38.06 | $37.72 | 1,575,665 |
| 2022-05-10 | $37.74 | $38.07 | $36.40 | $37.13 | $36.80 | 1,527,302 |
| 2022-05-09 | $37.38 | $37.98 | $36.88 | $37.60 | $37.26 | 1,484,181 |
| 2022-05-06 | $37.10 | $37.90 | $36.89 | $37.69 | $37.35 | 1,578,684 |
| 2022-05-05 | $36.91 | $39.47 | $36.46 | $37.10 | $36.77 | 2,346,905 |
| 2022-05-04 | $35.79 | $37.10 | $35.54 | $37.10 | $36.77 | 2,500,272 |
| 2022-05-03 | $34.75 | $35.83 | $34.60 | $35.50 | $35.18 | 1,426,604 |
| 2022-05-02 | $34.52 | $34.88 | $34.11 | $34.71 | $34.40 | 1,312,945 |
| 2022-04-29 | $35.29 | $35.55 | $34.22 | $34.30 | $33.99 | 6,371,861 |
| 2022-04-28 | $35.61 | $35.83 | $35.28 | $35.66 | $35.34 | 2,232,897 |
| 2022-04-27 | $35.74 | $35.96 | $35.30 | $35.41 | $35.09 | 1,728,797 |
| 2022-04-26 | $36.01 | $36.45 | $35.67 | $35.68 | $35.36 | 1,484,826 |
| 2022-04-25 | $36.56 | $36.58 | $35.37 | $36.29 | $35.96 | 1,332,274 |
| 2022-04-22 | $37.31 | $37.31 | $36.61 | $36.63 | $36.30 | 1,033,475 |
| 2022-04-21 | $37.71 | $38.20 | $37.22 | $37.35 | $37.01 | 1,329,187 |
| 2022-04-20 | $36.86 | $37.49 | $36.72 | $37.44 | $37.10 | 1,352,678 |
| 2022-04-19 | $36.06 | $36.84 | $35.81 | $36.72 | $36.39 | 931,851 |
| 2022-04-18 | $35.75 | $36.15 | $35.67 | $35.87 | $35.55 | 965,268 |
| 2022-04-14 | $36.01 | $36.29 | $35.65 | $35.73 | $35.41 | 952,743 |
| 2022-04-13 | $35.92 | $36.15 | $35.76 | $35.92 | $35.60 | 1,193,465 |
| 2022-04-12 | $36.05 | $36.52 | $35.86 | $35.97 | $35.65 | 1,048,581 |
| 2022-04-11 | $36.51 | $36.70 | $35.79 | $36.04 | $35.72 | 1,390,754 |
| 2022-04-08 | $36.44 | $36.59 | $36.21 | $36.35 | $36.02 | 1,466,360 |
| 2022-04-07 | $36.48 | $36.59 | $35.66 | $36.30 | $35.97 | 1,500,354 |
| 2022-04-06 | $36.13 | $36.97 | $36.04 | $36.48 | $36.15 | 2,044,088 |
| 2022-04-05 | $36.32 | $36.61 | $35.80 | $36.08 | $35.76 | 2,195,272 |
| 2022-04-04 | $36.52 | $36.69 | $35.90 | $36.27 | $35.94 | 2,784,305 |
| 2022-04-01 | $36.47 | $36.71 | $36.25 | $36.70 | $36.37 | 2,322,846 |
| 2022-03-31 | $36.56 | $36.94 | $36.22 | $36.22 | $35.89 | 1,610,674 |
| 2022-03-30 | $36.44 | $36.69 | $36.14 | $36.51 | $36.18 | 1,609,012 |
| 2022-03-29 | $35.81 | $36.62 | $35.81 | $36.60 | $36.27 | 1,274,512 |
| 2022-03-28 | $35.84 | $35.91 | $35.27 | $35.58 | $35.26 | 2,025,246 |
| 2022-03-25 | $35.56 | $35.91 | $35.49 | $35.80 | $35.48 | 1,809,501 |
| 2022-03-24 | $35.11 | $35.55 | $34.89 | $35.42 | $35.10 | 1,444,965 |
| 2022-03-23 | $34.89 | $35.16 | $34.83 | $34.86 | $34.55 | 1,726,565 |
| 2022-03-22 | $35.35 | $35.76 | $34.92 | $35.05 | $34.74 | 2,646,322 |
| 2022-03-21 | $35.35 | $36.06 | $34.76 | $35.24 | $34.92 | 3,213,446 |
| 2022-03-18 | $35.18 | $35.64 | $34.69 | $35.26 | $34.94 | 10,153,747 |
| 2022-03-17 | $35.59 | $35.97 | $35.29 | $35.37 | $35.05 | 3,411,161 |
| 2022-03-16 | $35.62 | $36.53 | $35.39 | $35.82 | $35.50 | 2,788,287 |
| 2022-03-15 | $34.93 | $36.26 | $34.93 | $35.47 | $35.15 | 2,700,321 |
| 2022-03-14 | $33.63 | $35.86 | $33.42 | $35.18 | $34.86 | 4,016,872 |
| 2022-03-11 | $34.33 | $34.33 | $33.05 | $33.11 | $32.49 | 1,579,975 |
| 2022-03-10 | $34.35 | $34.63 | $33.92 | $34.22 | $33.58 | 1,573,632 |
| 2022-03-09 | $34.84 | $35.41 | $34.59 | $34.74 | $34.09 | 2,548,059 |
| 2022-03-08 | $34.66 | $35.10 | $33.40 | $34.26 | $33.62 | 2,438,313 |
| 2022-03-07 | $35.92 | $35.99 | $33.93 | $34.31 | $33.67 | 3,063,639 |
| 2022-03-04 | $37.00 | $37.10 | $36.06 | $36.34 | $35.66 | 2,392,517 |
| 2022-03-03 | $37.33 | $37.66 | $37.03 | $37.20 | $36.51 | 2,461,975 |
| 2022-03-02 | $36.64 | $37.60 | $36.52 | $37.24 | $36.55 | 2,328,502 |
| 2022-03-01 | $38.20 | $38.38 | $36.21 | $36.42 | $35.74 | 2,636,123 |
| 2022-02-28 | $38.29 | $38.87 | $38.12 | $38.44 | $37.72 | 3,562,381 |
| 2022-02-25 | $37.63 | $38.77 | $37.63 | $38.74 | $38.02 | 1,441,455 |
| 2022-02-24 | $37.28 | $37.65 | $36.57 | $37.35 | $36.65 | 2,419,259 |
| 2022-02-23 | $38.28 | $38.60 | $37.51 | $37.52 | $36.82 | 1,587,010 |
| 2022-02-22 | $38.24 | $38.79 | $37.84 | $38.41 | $37.70 | 1,690,306 |
| 2022-02-18 | $38.37 | $38.62 | $37.94 | $38.04 | $37.33 | 1,470,505 |
| 2022-02-17 | $38.59 | $38.79 | $37.73 | $38.58 | $37.86 | 2,014,374 |
| 2022-02-16 | $38.05 | $38.47 | $37.83 | $37.98 | $37.27 | 1,270,072 |
| 2022-02-15 | $37.69 | $38.32 | $37.48 | $38.13 | $37.42 | 1,531,722 |
| 2022-02-14 | $38.77 | $38.90 | $37.34 | $37.49 | $36.79 | 2,389,820 |
| 2022-02-11 | $39.12 | $39.76 | $38.55 | $38.77 | $38.05 | 1,453,880 |
| 2022-02-10 | $39.70 | $40.12 | $38.82 | $39.02 | $38.29 | 1,607,737 |
| 2022-02-09 | $40.43 | $40.65 | $39.94 | $40.06 | $39.31 | 1,684,682 |
| 2022-02-08 | $40.87 | $41.35 | $40.14 | $40.22 | $39.47 | 1,809,095 |
| 2022-02-07 | $41.57 | $41.70 | $40.67 | $40.81 | $40.05 | 1,791,013 |
| 2022-02-04 | $43.23 | $43.30 | $41.51 | $41.75 | $40.97 | 1,647,402 |
| 2022-02-03 | $44.98 | $45.16 | $42.36 | $43.55 | $42.74 | 2,108,095 |
| 2022-02-02 | $45.86 | $46.13 | $45.45 | $45.63 | $44.78 | 1,550,221 |
| 2022-02-01 | $45.49 | $45.94 | $45.26 | $45.82 | $44.97 | 983,953 |
| 2022-01-31 | $44.64 | $45.44 | $44.36 | $45.35 | $44.51 | 1,652,473 |
| 2022-01-28 | $44.20 | $45.02 | $43.95 | $44.97 | $44.13 | 932,177 |
| 2022-01-27 | $45.01 | $45.76 | $44.08 | $44.25 | $43.43 | 1,199,385 |
| 2022-01-26 | $44.73 | $45.34 | $44.34 | $44.69 | $43.86 | 1,350,364 |
| 2022-01-25 | $44.03 | $44.78 | $43.36 | $44.36 | $43.53 | 1,036,544 |
| 2022-01-24 | $44.91 | $45.22 | $43.34 | $44.41 | $43.58 | 1,241,722 |
| 2022-01-21 | $45.51 | $45.93 | $45.04 | $45.23 | $44.39 | 1,206,446 |
| 2022-01-20 | $46.05 | $46.87 | $45.68 | $45.71 | $44.86 | 773,593 |
| 2022-01-19 | $46.49 | $47.04 | $46.05 | $46.07 | $45.21 | 1,562,020 |
| 2022-01-18 | $46.27 | $46.68 | $45.50 | $46.33 | $45.47 | 929,080 |
| 2022-01-14 | $45.76 | $46.28 | $45.46 | $46.26 | $45.40 | 872,312 |
| 2022-01-13 | $45.97 | $46.27 | $45.56 | $45.81 | $44.96 | 856,518 |
| 2022-01-12 | $45.50 | $45.90 | $45.24 | $45.86 | $45.01 | 1,107,799 |
| 2022-01-11 | $45.33 | $45.40 | $44.22 | $45.22 | $44.38 | 1,177,177 |
| 2022-01-10 | $44.88 | $45.24 | $44.80 | $45.15 | $44.31 | 1,477,363 |
| 2022-01-07 | $45.48 | $45.51 | $44.48 | $44.83 | $44.00 | 1,770,105 |
| 2022-01-06 | $46.09 | $46.09 | $45.26 | $45.41 | $44.56 | 1,035,471 |
| 2022-01-05 | $46.00 | $46.91 | $45.28 | $46.04 | $45.18 | 1,431,640 |
| 2022-01-04 | $46.09 | $46.33 | $45.63 | $45.75 | $44.90 | 1,547,090 |
| 2022-01-03 | $45.98 | $46.10 | $45.22 | $45.65 | $44.80 | 776,119 |
| 2021-12-31 | $45.89 | $46.11 | $45.60 | $45.91 | $45.06 | 531,399 |
| 2021-12-30 | $45.90 | $46.10 | $45.64 | $45.90 | $45.05 | 558,394 |
| 2021-12-29 | $45.79 | $45.94 | $45.63 | $45.82 | $44.97 | 671,933 |
| 2021-12-28 | $45.66 | $46.11 | $45.45 | $45.69 | $44.84 | 547,092 |
| 2021-12-27 | $45.50 | $45.72 | $45.20 | $45.70 | $44.85 | 608,536 |
| 2021-12-23 | $45.55 | $45.70 | $45.42 | $45.50 | $44.65 | 633,218 |
| 2021-12-22 | $45.40 | $45.49 | $44.99 | $45.32 | $44.48 | 1,072,886 |
| 2021-12-21 | $44.87 | $45.66 | $44.50 | $45.29 | $44.45 | 1,980,933 |
| 2021-12-20 | $44.52 | $44.73 | $43.47 | $44.55 | $43.72 | 1,293,962 |
| 2021-12-17 | $44.88 | $45.20 | $44.70 | $44.89 | $44.05 | 2,447,089 |
| 2021-12-16 | $45.20 | $45.64 | $44.73 | $44.95 | $44.11 | 984,660 |
| 2021-12-15 | $44.89 | $45.22 | $44.53 | $45.12 | $44.28 | 1,407,999 |
| 2021-12-14 | $45.12 | $45.42 | $44.62 | $44.77 | $43.94 | 1,403,342 |
| 2021-12-13 | $45.73 | $45.86 | $45.30 | $45.34 | $44.16 | 1,198,747 |
| 2021-12-10 | $44.83 | $45.76 | $44.55 | $45.73 | $44.54 | 1,376,704 |
| 2021-12-09 | $44.62 | $44.89 | $44.42 | $44.49 | $43.33 | 734,592 |
| 2021-12-08 | $44.66 | $44.96 | $44.59 | $44.85 | $43.68 | 891,302 |
| 2021-12-07 | $44.29 | $44.83 | $44.27 | $44.53 | $43.37 | 851,263 |
| 2021-12-06 | $43.78 | $44.96 | $43.65 | $44.23 | $43.08 | 1,000,911 |
| 2021-12-03 | $43.40 | $43.47 | $42.65 | $43.11 | $41.98 | 1,442,357 |
| 2021-12-02 | $41.64 | $43.50 | $41.41 | $43.04 | $41.92 | 1,510,549 |
| 2021-12-01 | $41.86 | $42.98 | $41.27 | $41.31 | $40.23 | 2,104,544 |
| 2021-11-30 | $43.07 | $43.39 | $41.24 | $41.25 | $40.17 | 4,346,019 |
| 2021-11-29 | $44.31 | $44.50 | $43.10 | $43.40 | $42.27 | 1,227,959 |
| 2021-11-26 | $44.42 | $44.54 | $43.72 | $44.16 | $43.01 | 583,303 |
| 2021-11-24 | $44.62 | $45.09 | $44.45 | $44.91 | $43.74 | 1,101,987 |
| 2021-11-23 | $45.01 | $45.17 | $44.49 | $44.65 | $43.48 | 2,194,362 |
| 2021-11-22 | $43.82 | $45.28 | $43.82 | $44.69 | $43.52 | 2,214,745 |
| 2021-11-19 | $43.94 | $44.93 | $43.40 | $43.90 | $42.75 | 1,740,786 |
| 2021-11-18 | $45.19 | $45.19 | $43.40 | $44.11 | $42.96 | 1,278,209 |
| 2021-11-17 | $44.93 | $45.33 | $44.44 | $45.26 | $44.08 | 1,493,764 |
| 2021-11-16 | $45.32 | $45.50 | $44.67 | $44.94 | $43.77 | 1,355,704 |
| 2021-11-15 | $45.01 | $45.42 | $44.65 | $45.36 | $44.18 | 896,500 |
| 2021-11-12 | $45.26 | $45.62 | $44.82 | $44.82 | $43.65 | 633,760 |
| 2021-11-11 | $44.74 | $45.25 | $44.38 | $45.20 | $44.02 | 462,812 |
| 2021-11-10 | $44.62 | $45.31 | $44.52 | $44.76 | $43.59 | 699,218 |
| 2021-11-09 | $44.35 | $44.74 | $44.20 | $44.60 | $43.44 | 426,486 |
| 2021-11-08 | $44.77 | $44.94 | $44.17 | $44.38 | $43.22 | 482,095 |
| 2021-11-05 | $44.41 | $44.96 | $44.41 | $44.64 | $43.47 | 548,389 |
| 2021-11-04 | $44.77 | $45.09 | $44.10 | $44.23 | $43.08 | 920,418 |
| 2021-11-03 | $44.10 | $44.75 | $43.96 | $44.52 | $43.36 | 590,750 |
| 2021-11-02 | $44.57 | $44.57 | $43.69 | $44.35 | $43.19 | 593,478 |
| 2021-11-01 | $43.55 | $44.49 | $43.34 | $44.39 | $43.23 | 598,092 |
| 2021-10-29 | $43.67 | $43.90 | $43.28 | $43.41 | $42.28 | 1,928,494 |
| 2021-10-28 | $43.41 | $44.13 | $43.32 | $43.69 | $42.55 | 639,121 |
| 2021-10-27 | $44.77 | $44.78 | $43.35 | $43.45 | $42.32 | 650,758 |
| 2021-10-26 | $44.72 | $45.02 | $44.31 | $44.68 | $43.51 | 497,483 |
| 2021-10-25 | $44.47 | $44.83 | $44.15 | $44.66 | $43.49 | 536,827 |
| 2021-10-22 | $44.35 | $44.56 | $43.98 | $44.33 | $43.17 | 347,403 |
| 2021-10-21 | $44.45 | $44.75 | $44.03 | $44.32 | $43.16 | 621,516 |
| 2021-10-20 | $44.54 | $45.26 | $44.50 | $44.91 | $43.74 | 508,860 |
| 2021-10-19 | $44.20 | $44.68 | $44.05 | $44.66 | $43.49 | 489,681 |
| 2021-10-18 | $43.98 | $44.36 | $43.71 | $44.00 | $42.85 | 769,669 |
| 2021-10-15 | $44.86 | $44.97 | $44.12 | $44.16 | $43.01 | 543,438 |
| 2021-10-14 | $44.13 | $44.72 | $43.89 | $44.69 | $43.52 | 618,171 |
| 2021-10-13 | $44.01 | $44.19 | $43.50 | $43.83 | $42.69 | 507,518 |
| 2021-10-12 | $44.05 | $44.43 | $43.96 | $44.02 | $42.87 | 654,670 |
| 2021-10-11 | $44.28 | $44.73 | $44.01 | $44.05 | $42.90 | 416,753 |
| 2021-10-08 | $44.55 | $44.70 | $44.07 | $44.21 | $43.06 | 463,960 |
| 2021-10-07 | $44.02 | $44.63 | $44.02 | $44.40 | $43.24 | 733,645 |
| 2021-10-06 | $43.82 | $44.01 | $43.08 | $43.96 | $42.81 | 764,119 |
| 2021-10-05 | $44.37 | $44.66 | $43.99 | $44.12 | $42.97 | 598,187 |
| 2021-10-04 | $43.41 | $44.43 | $43.32 | $44.24 | $43.08 | 888,035 |
| 2021-10-01 | $42.82 | $43.79 | $42.67 | $43.40 | $42.27 | 1,026,134 |
| 2021-09-30 | $43.22 | $43.42 | $42.60 | $42.62 | $41.51 | 1,048,669 |
| 2021-09-29 | $42.36 | $43.21 | $42.10 | $43.02 | $41.90 | 608,480 |
| 2021-09-28 | $42.81 | $42.95 | $41.91 | $42.18 | $41.08 | 718,075 |
| 2021-09-27 | $42.87 | $43.85 | $42.70 | $42.81 | $41.69 | 934,524 |
| 2021-09-24 | $42.65 | $42.99 | $42.51 | $42.69 | $41.58 | 808,255 |
| 2021-09-23 | $42.77 | $43.22 | $42.57 | $42.65 | $41.54 | 717,234 |
| 2021-09-22 | $42.57 | $43.40 | $42.44 | $42.76 | $41.64 | 888,126 |
| 2021-09-21 | $42.86 | $43.25 | $42.22 | $42.26 | $41.16 | 848,751 |
| 2021-09-20 | $42.26 | $43.03 | $42.14 | $42.65 | $41.54 | 843,958 |
| 2021-09-17 | $43.34 | $43.66 | $42.87 | $42.88 | $41.76 | 3,042,249 |
| 2021-09-16 | $43.73 | $43.97 | $43.40 | $43.46 | $42.33 | 916,029 |
| 2021-09-15 | $43.80 | $44.28 | $43.61 | $43.70 | $42.56 | 744,896 |
| 2021-09-14 | $45.06 | $45.21 | $43.75 | $43.84 | $42.70 | 749,185 |
| 2021-09-13 | $45.13 | $45.57 | $44.91 | $45.06 | $43.54 | 590,608 |
| 2021-09-10 | $45.73 | $45.77 | $44.75 | $44.83 | $43.32 | 665,514 |
| 2021-09-09 | $46.50 | $46.68 | $45.52 | $45.54 | $44.00 | 587,895 |
| 2021-09-08 | $45.80 | $46.63 | $45.54 | $46.49 | $44.92 | 817,613 |
| 2021-09-07 | $46.80 | $46.85 | $45.92 | $45.93 | $44.38 | 586,868 |
| 2021-09-03 | $47.28 | $47.37 | $46.80 | $46.88 | $45.30 | 332,302 |
| 2021-09-02 | $46.99 | $47.21 | $46.85 | $47.15 | $45.56 | 501,881 |
| 2021-09-01 | $46.42 | $46.90 | $46.12 | $46.84 | $45.26 | 598,425 |
| 2021-08-31 | $46.46 | $46.51 | $46.12 | $46.31 | $44.75 | 1,073,103 |
| 2021-08-30 | $46.59 | $46.82 | $46.47 | $46.55 | $44.98 | 458,001 |
| 2021-08-27 | $46.13 | $46.64 | $45.98 | $46.47 | $44.90 | 616,866 |
| 2021-08-26 | $46.43 | $46.51 | $45.88 | $45.91 | $44.36 | 505,201 |
| 2021-08-25 | $46.24 | $46.78 | $46.09 | $46.42 | $44.85 | 504,905 |
| 2021-08-24 | $46.63 | $46.63 | $46.16 | $46.31 | $44.75 | 559,296 |
| 2021-08-23 | $46.78 | $46.81 | $46.44 | $46.56 | $44.99 | 512,896 |
| 2021-08-20 | $46.09 | $46.76 | $45.77 | $46.63 | $45.06 | 1,008,996 |
| 2021-08-19 | $46.88 | $47.18 | $45.97 | $46.23 | $44.67 | 633,591 |
| 2021-08-18 | $47.26 | $47.53 | $47.05 | $47.13 | $45.54 | 680,774 |
| 2021-08-17 | $47.03 | $47.41 | $46.66 | $47.34 | $45.74 | 521,563 |
| 2021-08-16 | $48.15 | $48.55 | $47.36 | $47.36 | $45.76 | 746,240 |
| 2021-08-13 | $47.62 | $48.30 | $47.51 | $48.09 | $46.47 | 1,187,857 |
| 2021-08-12 | $47.54 | $47.62 | $47.13 | $47.59 | $45.99 | 751,513 |
| 2021-08-11 | $47.41 | $47.54 | $47.05 | $47.47 | $45.87 | 510,435 |
| 2021-08-10 | $47.25 | $47.41 | $46.83 | $47.23 | $45.64 | 613,189 |
| 2021-08-09 | $46.91 | $47.28 | $46.50 | $47.22 | $45.63 | 632,290 |
| 2021-08-06 | $47.16 | $47.60 | $46.92 | $46.95 | $45.37 | 753,517 |
| 2021-08-05 | $46.92 | $46.99 | $46.26 | $46.97 | $45.39 | 1,051,421 |
| 2021-08-04 | $46.34 | $46.41 | $45.63 | $46.13 | $44.57 | 796,909 |
| 2021-08-03 | $45.94 | $46.61 | $45.50 | $46.57 | $45.00 | 695,168 |
| 2021-08-02 | $45.97 | $46.49 | $45.85 | $45.85 | $44.30 | 736,213 |
| 2021-07-30 | $46.25 | $46.60 | $45.91 | $45.99 | $44.44 | 2,211,077 |
| 2021-07-29 | $46.53 | $46.57 | $46.15 | $46.37 | $44.81 | 622,969 |
| 2021-07-28 | $46.54 | $46.68 | $45.90 | $46.34 | $44.78 | 593,933 |
| 2021-07-27 | $46.16 | $46.83 | $45.87 | $46.55 | $44.98 | 724,170 |
| 2021-07-26 | $46.08 | $46.42 | $46.02 | $46.18 | $44.62 | 1,059,020 |
| 2021-07-23 | $45.70 | $46.23 | $45.33 | $46.15 | $44.59 | 1,153,687 |
| 2021-07-22 | $45.61 | $45.61 | $45.20 | $45.37 | $43.84 | 632,630 |
| 2021-07-21 | $46.39 | $46.58 | $45.55 | $45.61 | $44.07 | 830,397 |
| 2021-07-20 | $45.02 | $46.38 | $44.92 | $46.20 | $44.64 | 1,309,379 |
| 2021-07-19 | $45.62 | $45.81 | $44.53 | $45.02 | $43.50 | 891,245 |
| 2021-07-16 | $46.50 | $46.70 | $46.05 | $46.09 | $44.54 | 776,310 |
| 2021-07-15 | $45.69 | $46.41 | $45.67 | $46.21 | $44.65 | 904,559 |
| 2021-07-14 | $45.79 | $46.11 | $45.39 | $45.94 | $44.39 | 1,118,905 |
| 2021-07-13 | $46.73 | $46.78 | $45.67 | $45.73 | $44.19 | 926,265 |
| 2021-07-12 | $46.34 | $46.87 | $46.03 | $46.73 | $45.15 | 1,182,520 |
| 2021-07-09 | $46.20 | $46.58 | $46.00 | $46.54 | $44.97 | 1,214,573 |
| 2021-07-08 | $46.20 | $46.39 | $45.85 | $45.99 | $44.44 | 987,978 |
| 2021-07-07 | $45.98 | $46.67 | $45.77 | $46.59 | $45.02 | 1,109,336 |
| 2021-07-06 | $46.67 | $46.80 | $45.35 | $45.94 | $44.39 | 1,089,840 |
| 2021-07-02 | $46.62 | $46.70 | $46.17 | $46.61 | $45.04 | 708,349 |
| 2021-07-01 | $46.57 | $47.16 | $46.30 | $46.77 | $45.19 | 711,948 |
| 2021-06-30 | $46.55 | $46.83 | $46.05 | $46.31 | $44.75 | 1,131,756 |
| 2021-06-29 | $46.95 | $47.19 | $46.32 | $46.52 | $44.95 | 1,070,225 |
| 2021-06-28 | $47.36 | $47.36 | $46.56 | $46.90 | $45.32 | 737,386 |
| 2021-06-25 | $46.54 | $47.34 | $46.37 | $47.29 | $45.70 | 1,473,655 |
| 2021-06-24 | $46.70 | $46.99 | $46.14 | $46.83 | $45.25 | 1,062,378 |
| 2021-06-23 | $46.53 | $46.92 | $45.94 | $46.45 | $44.88 | 1,571,902 |
| 2021-06-22 | $46.13 | $46.26 | $45.37 | $45.48 | $43.95 | 1,008,937 |
| 2021-06-21 | $45.58 | $46.47 | $45.58 | $46.28 | $44.72 | 1,105,695 |
| 2021-06-18 | $46.60 | $46.60 | $45.30 | $45.31 | $43.78 | 1,485,718 |
| 2021-06-17 | $46.65 | $46.90 | $46.43 | $46.78 | $45.20 | 992,348 |
| 2021-06-16 | $47.04 | $47.14 | $46.09 | $46.61 | $45.04 | 769,825 |
| 2021-06-15 | $46.97 | $47.36 | $46.73 | $47.10 | $45.51 | 607,249 |
| 2021-06-14 | $47.59 | $47.86 | $46.89 | $47.05 | $45.46 | 597,303 |
| 2021-06-11 | $47.71 | $47.85 | $47.50 | $47.75 | $45.80 | 671,713 |
| 2021-06-10 | $47.92 | $48.08 | $47.52 | $47.58 | $45.64 | 599,010 |
| 2021-06-09 | $47.82 | $48.20 | $47.45 | $47.86 | $45.91 | 891,624 |
| 2021-06-08 | $47.33 | $47.92 | $46.89 | $47.88 | $45.93 | 920,319 |
| 2021-06-07 | $46.74 | $47.42 | $46.73 | $47.41 | $45.48 | 739,240 |
| 2021-06-04 | $47.00 | $47.00 | $46.46 | $46.58 | $44.68 | 762,391 |
| 2021-06-03 | $46.17 | $46.69 | $45.92 | $46.69 | $44.79 | 1,020,579 |
| 2021-06-02 | $46.35 | $46.63 | $45.92 | $46.38 | $44.49 | 726,565 |
| 2021-06-01 | $46.35 | $46.39 | $45.70 | $46.16 | $44.28 | 960,267 |
| 2021-05-28 | $45.71 | $46.23 | $45.53 | $46.05 | $44.17 | 1,294,884 |
| 2021-05-27 | $45.22 | $45.68 | $44.97 | $45.36 | $43.51 | 1,898,676 |
| 2021-05-26 | $44.91 | $45.13 | $44.59 | $44.90 | $43.07 | 1,165,926 |
| 2021-05-25 | $44.81 | $44.99 | $44.54 | $44.89 | $43.06 | 852,771 |
| 2021-05-24 | $44.74 | $45.09 | $44.55 | $44.81 | $42.98 | 819,620 |
| 2021-05-21 | $44.45 | $44.69 | $44.18 | $44.54 | $42.72 | 571,931 |
| 2021-05-20 | $43.89 | $44.44 | $43.65 | $44.18 | $42.38 | 733,780 |
| 2021-05-19 | $43.49 | $43.93 | $42.96 | $43.84 | $42.05 | 822,629 |
| 2021-05-18 | $43.90 | $44.03 | $43.49 | $43.76 | $41.98 | 2,741,262 |
| 2021-05-17 | $44.20 | $44.58 | $43.75 | $43.81 | $42.02 | 2,899,855 |
| 2021-05-14 | $45.97 | $46.41 | $45.84 | $45.94 | $44.07 | 606,988 |
| 2021-05-13 | $44.50 | $46.11 | $44.50 | $45.87 | $44.00 | 712,729 |
| 2021-05-12 | $45.93 | $46.15 | $44.57 | $44.65 | $42.83 | 526,533 |
| 2021-05-11 | $46.13 | $46.21 | $45.24 | $45.80 | $43.93 | 1,151,431 |
| 2021-05-10 | $45.97 | $46.73 | $45.72 | $46.21 | $44.33 | 818,227 |
| 2021-05-07 | $44.65 | $45.65 | $44.31 | $45.62 | $43.76 | 768,598 |
| 2021-05-06 | $45.00 | $45.37 | $43.75 | $44.91 | $43.08 | 995,532 |
| 2021-05-05 | $44.34 | $44.45 | $43.87 | $44.44 | $42.63 | 591,027 |
| 2021-05-04 | $44.61 | $44.67 | $43.97 | $44.22 | $42.42 | 607,859 |
| 2021-05-03 | $43.79 | $44.78 | $43.71 | $44.35 | $42.54 | 673,207 |
| 2021-04-30 | $43.98 | $44.04 | $43.68 | $43.71 | $41.93 | 2,491,748 |
| 2021-04-29 | $43.81 | $44.40 | $43.50 | $43.94 | $42.15 | 695,673 |
| 2021-04-28 | $43.78 | $43.92 | $43.51 | $43.63 | $41.85 | 868,737 |
| 2021-04-27 | $43.80 | $43.87 | $43.45 | $43.70 | $41.92 | 826,790 |
| 2021-04-26 | $44.27 | $44.27 | $43.69 | $43.80 | $42.02 | 716,350 |
| 2021-04-23 | $44.17 | $44.38 | $43.77 | $44.19 | $42.39 | 671,390 |
| 2021-04-22 | $44.22 | $44.50 | $43.87 | $44.05 | $42.25 | 792,148 |
| 2021-04-21 | $44.40 | $44.50 | $44.12 | $44.39 | $42.58 | 741,238 |
| 2021-04-20 | $43.71 | $44.54 | $43.71 | $44.51 | $42.70 | 784,117 |
| 2021-04-19 | $44.20 | $44.23 | $43.72 | $43.86 | $42.07 | 866,361 |
| 2021-04-16 | $44.00 | $44.27 | $43.85 | $44.02 | $42.23 | 737,446 |
| 2021-04-15 | $43.42 | $43.80 | $43.09 | $43.77 | $41.99 | 587,482 |
| 2021-04-14 | $43.20 | $43.56 | $42.92 | $43.33 | $41.56 | 808,504 |
| 2021-04-13 | $42.75 | $43.56 | $42.20 | $43.18 | $41.42 | 1,424,377 |
| 2021-04-12 | $42.10 | $42.82 | $42.04 | $42.67 | $40.93 | 1,121,513 |
| 2021-04-09 | $42.17 | $42.21 | $41.54 | $41.90 | $40.19 | 828,021 |
| 2021-04-08 | $41.92 | $42.32 | $41.58 | $42.28 | $40.56 | 1,213,825 |
| 2021-04-07 | $41.70 | $41.98 | $41.39 | $41.98 | $40.27 | 689,994 |
| 2021-04-06 | $41.29 | $41.70 | $41.05 | $41.59 | $39.90 | 956,648 |
| 2021-04-05 | $41.40 | $41.85 | $41.11 | $41.47 | $39.78 | 607,499 |
| 2021-04-01 | $41.14 | $41.25 | $40.59 | $41.25 | $39.57 | 806,898 |
| 2021-03-31 | $41.52 | $41.65 | $40.77 | $41.01 | $39.34 | 1,179,694 |
| 2021-03-30 | $41.42 | $41.56 | $41.05 | $41.55 | $39.86 | 1,134,151 |
| 2021-03-29 | $41.19 | $41.74 | $41.05 | $41.50 | $39.81 | 771,241 |
| 2021-03-26 | $42.00 | $42.06 | $41.18 | $41.57 | $39.88 | 1,048,690 |
| 2021-03-25 | $40.71 | $41.99 | $40.29 | $41.84 | $40.13 | 1,165,085 |
| 2021-03-24 | $40.53 | $41.60 | $40.39 | $40.70 | $39.04 | 827,111 |
| 2021-03-23 | $40.35 | $40.92 | $40.04 | $40.39 | $38.74 | 883,590 |
| 2021-03-22 | $41.84 | $41.84 | $40.45 | $40.79 | $39.13 | 706,593 |
| 2021-03-19 | $40.82 | $41.75 | $40.11 | $41.46 | $39.77 | 4,068,017 |
| 2021-03-18 | $40.90 | $41.03 | $40.47 | $40.63 | $38.97 | 835,348 |
| 2021-03-17 | $41.65 | $41.65 | $40.96 | $41.05 | $39.38 | 805,162 |
| 2021-03-16 | $41.32 | $41.75 | $41.05 | $41.66 | $39.96 | 883,454 |
| 2021-03-15 | $40.68 | $41.67 | $40.51 | $41.65 | $39.95 | 875,101 |
| 2021-03-12 | $40.23 | $40.88 | $40.13 | $40.68 | $39.02 | 693,792 |
| 2021-03-11 | $40.95 | $41.00 | $40.22 | $40.38 | $38.42 | 702,372 |
| 2021-03-10 | $39.80 | $40.87 | $39.65 | $40.80 | $38.82 | 707,586 |
| 2021-03-09 | $40.95 | $41.22 | $39.89 | $39.94 | $38.00 | 912,150 |
| 2021-03-08 | $40.88 | $41.22 | $40.09 | $41.02 | $39.03 | 1,012,176 |
| 2021-03-05 | $39.48 | $40.82 | $39.29 | $40.66 | $38.69 | 1,099,118 |
| 2021-03-04 | $39.13 | $39.82 | $38.81 | $39.10 | $37.20 | 1,026,658 |
| 2021-03-03 | $38.82 | $39.58 | $38.38 | $39.07 | $37.18 | 851,823 |
| 2021-03-02 | $38.78 | $38.88 | $38.24 | $38.77 | $36.89 | 1,002,579 |
| 2021-03-01 | $39.06 | $39.64 | $38.54 | $38.54 | $36.67 | 1,447,720 |
| 2021-02-26 | $39.80 | $39.92 | $38.26 | $38.31 | $36.45 | 1,704,607 |
| 2021-02-25 | $40.46 | $40.67 | $39.75 | $39.75 | $37.82 | 946,294 |
| 2021-02-24 | $39.63 | $40.38 | $39.52 | $40.18 | $38.23 | 976,507 |
| 2021-02-23 | $40.29 | $40.52 | $39.58 | $39.61 | $37.69 | 1,158,712 |
| 2021-02-22 | $40.44 | $40.59 | $40.05 | $40.24 | $38.29 | 903,795 |
| 2021-02-19 | $39.64 | $40.37 | $39.53 | $40.29 | $38.34 | 728,621 |
| 2021-02-18 | $40.19 | $40.45 | $39.51 | $39.53 | $37.61 | 668,085 |
| 2021-02-17 | $40.09 | $40.44 | $39.50 | $40.25 | $38.30 | 1,048,676 |
| 2021-02-16 | $39.01 | $40.14 | $38.94 | $40.09 | $38.15 | 1,277,797 |
| 2021-02-12 | $38.58 | $38.93 | $38.35 | $38.88 | $37.00 | 661,588 |
| 2021-02-11 | $38.24 | $38.73 | $38.09 | $38.66 | $36.79 | 978,518 |
| 2021-02-10 | $38.19 | $38.63 | $38.10 | $38.33 | $36.47 | 1,264,930 |
| 2021-02-09 | $37.39 | $37.79 | $37.15 | $37.59 | $35.77 | 788,954 |
| 2021-02-08 | $37.38 | $37.52 | $36.96 | $37.18 | $35.38 | 885,601 |
| 2021-02-05 | $37.00 | $37.44 | $36.72 | $37.30 | $35.49 | 664,413 |
| 2021-02-04 | $36.19 | $36.82 | $35.70 | $36.76 | $34.98 | 1,287,591 |
| 2021-02-03 | $35.62 | $36.18 | $35.52 | $36.15 | $34.40 | 821,473 |
| 2021-02-02 | $36.51 | $36.79 | $35.88 | $36.00 | $34.26 | 1,078,127 |
| 2021-02-01 | $35.95 | $36.43 | $35.80 | $36.38 | $34.62 | 985,493 |
| 2021-01-29 | $36.30 | $36.54 | $35.95 | $35.99 | $34.25 | 2,294,700 |
| 2021-01-28 | $36.68 | $37.16 | $36.40 | $36.42 | $34.65 | 974,622 |
| 2021-01-27 | $36.45 | $37.24 | $36.35 | $36.62 | $34.85 | 1,110,899 |
| 2021-01-26 | $37.33 | $37.50 | $36.84 | $36.89 | $35.10 | 1,142,202 |
| 2021-01-25 | $37.00 | $37.36 | $36.90 | $37.19 | $35.39 | 1,088,509 |
| 2021-01-22 | $36.64 | $37.25 | $36.31 | $37.18 | $35.38 | 951,051 |
| 2021-01-21 | $37.25 | $37.48 | $36.80 | $36.90 | $35.11 | 1,005,188 |
| 2021-01-20 | $37.12 | $37.54 | $36.95 | $37.19 | $35.39 | 1,051,022 |
| 2021-01-19 | $37.82 | $37.90 | $37.22 | $37.29 | $35.48 | 1,339,963 |
| 2021-01-15 | $37.00 | $37.69 | $36.79 | $37.63 | $35.81 | 883,171 |
| 2021-01-14 | $37.08 | $37.28 | $36.57 | $37.05 | $35.25 | 733,034 |
| 2021-01-13 | $36.43 | $37.09 | $36.21 | $36.71 | $34.93 | 1,032,583 |
| 2021-01-12 | $35.70 | $36.61 | $35.49 | $36.50 | $34.73 | 959,643 |
| 2021-01-11 | $34.99 | $35.79 | $34.99 | $35.58 | $33.86 | 879,471 |
| 2021-01-08 | $35.20 | $35.62 | $34.69 | $35.25 | $33.54 | 1,082,578 |
| 2021-01-07 | $36.39 | $36.39 | $35.02 | $35.05 | $33.35 | 1,290,087 |
| 2021-01-06 | $35.35 | $36.48 | $35.21 | $36.29 | $34.53 | 1,184,315 |
| 2021-01-05 | $34.98 | $35.28 | $34.37 | $34.88 | $33.19 | 991,528 |
| 2021-01-04 | $35.14 | $35.20 | $34.40 | $34.79 | $33.10 | 878,560 |
| 2020-12-31 | $34.64 | $35.20 | $34.48 | $34.96 | $33.27 | 1,065,901 |
| 2020-12-30 | $34.25 | $35.00 | $34.20 | $34.44 | $32.77 | 657,619 |
| 2020-12-29 | $34.93 | $35.20 | $34.25 | $34.43 | $32.76 | 738,937 |
| 2020-12-28 | $35.02 | $35.38 | $34.72 | $34.95 | $33.26 | 670,288 |
| 2020-12-24 | $35.04 | $35.05 | $34.40 | $35.01 | $33.31 | 175,756 |
| 2020-12-23 | $34.62 | $35.24 | $34.62 | $34.85 | $33.16 | 526,468 |
| 2020-12-22 | $34.25 | $34.66 | $34.08 | $34.50 | $32.83 | 658,610 |
| 2020-12-21 | $35.00 | $35.32 | $33.86 | $34.30 | $32.64 | 872,119 |
| 2020-12-18 | $36.16 | $36.42 | $35.42 | $35.54 | $33.82 | 2,719,395 |
| 2020-12-17 | $35.73 | $36.21 | $35.73 | $35.99 | $34.25 | 899,138 |
| 2020-12-16 | $36.47 | $36.47 | $35.68 | $35.70 | $33.97 | 1,115,728 |
| 2020-12-15 | $35.12 | $36.46 | $34.88 | $36.35 | $34.59 | 872,600 |
| 2020-12-14 | $35.55 | $35.96 | $34.96 | $34.98 | $33.28 | 787,522 |
| 2020-12-11 | $35.18 | $35.73 | $35.18 | $35.37 | $33.34 | 740,193 |
| 2020-12-10 | $35.17 | $35.50 | $34.95 | $35.45 | $33.42 | 737,288 |
| 2020-12-09 | $35.69 | $35.97 | $35.12 | $35.26 | $33.24 | 680,802 |
| 2020-12-08 | $35.16 | $35.73 | $35.06 | $35.51 | $33.47 | 871,250 |
| 2020-12-07 | $35.87 | $36.13 | $35.33 | $35.48 | $33.44 | 1,049,402 |
| 2020-12-04 | $36.00 | $36.25 | $35.65 | $36.04 | $33.97 | 1,289,685 |
| 2020-12-03 | $36.12 | $36.34 | $35.54 | $35.65 | $33.61 | 629,639 |
| 2020-12-02 | $36.00 | $36.13 | $35.30 | $36.12 | $34.05 | 934,095 |
| 2020-12-01 | $35.86 | $36.44 | $35.70 | $36.13 | $34.06 | 1,100,077 |
| 2020-11-30 | $36.84 | $37.01 | $35.48 | $35.48 | $33.44 | 2,476,634 |
| 2020-11-27 | $37.47 | $37.53 | $36.77 | $37.16 | $35.03 | 518,503 |
| 2020-11-25 | $38.10 | $38.10 | $37.44 | $37.64 | $35.48 | 1,050,361 |
| 2020-11-24 | $37.00 | $38.34 | $36.80 | $38.06 | $35.88 | 945,785 |
| 2020-11-23 | $36.05 | $36.88 | $35.81 | $36.54 | $34.44 | 795,253 |
| 2020-11-20 | $35.87 | $36.09 | $35.49 | $35.88 | $33.82 | 924,407 |
| 2020-11-19 | $35.95 | $37.16 | $35.60 | $36.04 | $33.97 | 1,369,765 |
| 2020-11-18 | $36.60 | $36.62 | $35.43 | $35.45 | $33.42 | 981,631 |
| 2020-11-17 | $36.59 | $36.59 | $35.64 | $36.26 | $34.18 | 1,187,246 |
| 2020-11-16 | $37.18 | $37.32 | $36.50 | $36.79 | $34.68 | 1,041,586 |
| 2020-11-13 | $35.62 | $36.73 | $35.62 | $36.43 | $34.34 | 542,858 |
| 2020-11-12 | $36.25 | $36.30 | $35.16 | $35.48 | $33.44 | 717,658 |
| 2020-11-11 | $37.10 | $37.22 | $36.25 | $36.61 | $34.51 | 976,162 |
| 2020-11-10 | $34.66 | $37.21 | $34.54 | $37.15 | $35.02 | 1,522,769 |
| 2020-11-09 | $34.32 | $35.07 | $33.65 | $34.36 | $32.39 | 1,183,882 |
| 2020-11-06 | $33.45 | $33.63 | $32.19 | $32.32 | $30.47 | 708,213 |
| 2020-11-05 | $33.11 | $33.78 | $32.95 | $33.27 | $31.36 | 596,946 |
| 2020-11-04 | $33.53 | $34.00 | $32.95 | $32.96 | $31.07 | 606,737 |
| 2020-11-03 | $33.57 | $33.99 | $33.29 | $33.81 | $31.87 | 804,730 |
| 2020-11-02 | $32.75 | $33.43 | $32.45 | $33.25 | $31.34 | 911,146 |
| 2020-10-30 | $32.19 | $32.44 | $31.84 | $32.34 | $30.48 | 2,018,551 |
| 2020-10-29 | $32.69 | $32.75 | $31.84 | $32.37 | $30.51 | 1,486,903 |
| 2020-10-28 | $33.70 | $33.89 | $32.58 | $32.95 | $31.06 | 1,477,135 |
| 2020-10-27 | $35.13 | $35.26 | $34.28 | $34.45 | $32.47 | 972,151 |
| 2020-10-26 | $35.46 | $35.46 | $34.83 | $35.22 | $33.20 | 526,513 |
| 2020-10-23 | $35.94 | $36.15 | $35.53 | $35.86 | $33.80 | 683,420 |
| 2020-10-22 | $34.84 | $35.71 | $34.51 | $35.69 | $33.64 | 755,049 |
| 2020-10-21 | $34.30 | $35.22 | $34.23 | $34.78 | $32.78 | 933,537 |
| 2020-10-20 | $33.92 | $34.65 | $33.78 | $34.42 | $32.45 | 879,029 |
| 2020-10-19 | $34.54 | $34.54 | $33.57 | $33.65 | $31.72 | 625,438 |
| 2020-10-16 | $34.21 | $34.55 | $33.76 | $34.39 | $32.42 | 572,338 |
| 2020-10-15 | $33.87 | $34.33 | $33.50 | $34.24 | $32.28 | 764,403 |
| 2020-10-14 | $34.59 | $35.02 | $34.16 | $34.25 | $32.29 | 614,442 |
| 2020-10-13 | $34.66 | $34.96 | $34.32 | $34.50 | $32.52 | 843,319 |
| 2020-10-12 | $34.77 | $35.04 | $34.58 | $34.90 | $32.90 | 560,326 |
| 2020-10-09 | $35.34 | $35.53 | $34.53 | $34.84 | $32.84 | 824,481 |
| 2020-10-08 | $34.31 | $35.19 | $34.12 | $35.18 | $33.16 | 792,901 |
| 2020-10-07 | $34.25 | $34.45 | $33.59 | $34.10 | $32.14 | 750,684 |
| 2020-10-06 | $33.77 | $34.80 | $33.64 | $34.07 | $32.12 | 1,029,978 |
| 2020-10-05 | $33.79 | $33.98 | $33.45 | $33.50 | $31.58 | 746,179 |
| 2020-10-02 | $32.07 | $33.48 | $31.97 | $33.39 | $31.47 | 742,273 |
| 2020-10-01 | $33.02 | $33.25 | $32.40 | $32.64 | $30.77 | 777,388 |
| 2020-09-30 | $32.70 | $33.10 | $32.63 | $32.98 | $31.09 | 1,091,885 |
| 2020-09-29 | $32.81 | $33.12 | $32.43 | $32.49 | $30.63 | 734,795 |
| 2020-09-28 | $32.89 | $33.20 | $32.65 | $32.72 | $30.84 | 737,641 |
| 2020-09-25 | $31.71 | $32.53 | $31.53 | $32.51 | $30.65 | 567,207 |
| 2020-09-24 | $31.68 | $32.18 | $31.09 | $31.98 | $30.15 | 807,071 |
| 2020-09-23 | $32.48 | $32.92 | $31.81 | $31.81 | $29.99 | 1,062,543 |
| 2020-09-22 | $31.99 | $32.75 | $31.89 | $32.46 | $30.60 | 875,161 |
| 2020-09-21 | $31.87 | $31.97 | $31.17 | $31.85 | $30.02 | 966,362 |
| 2020-09-18 | $33.03 | $33.18 | $32.26 | $32.47 | $30.61 | 2,830,434 |
| 2020-09-17 | $32.94 | $33.22 | $32.42 | $33.15 | $31.25 | 1,005,755 |
| 2020-09-16 | $32.86 | $33.41 | $32.53 | $33.16 | $31.26 | 1,145,844 |
| 2020-09-15 | $32.66 | $33.28 | $32.61 | $32.84 | $30.96 | 969,088 |
| 2020-09-14 | $32.62 | $32.92 | $32.26 | $32.63 | $30.76 | 1,049,856 |
| 2020-09-11 | $32.80 | $32.89 | $32.48 | $32.89 | $30.69 | 940,875 |
| 2020-09-10 | $33.62 | $33.62 | $32.87 | $32.89 | $30.69 | 630,332 |
| 2020-09-09 | $33.47 | $33.77 | $32.86 | $33.54 | $31.30 | 887,859 |
| 2020-09-08 | $34.08 | $34.10 | $33.11 | $33.35 | $31.12 | 955,393 |
| 2020-09-04 | $34.71 | $34.71 | $33.79 | $34.17 | $31.89 | 816,132 |
| 2020-09-03 | $34.99 | $35.54 | $34.10 | $34.40 | $32.10 | 1,116,978 |
| 2020-09-02 | $34.42 | $35.16 | $34.25 | $35.06 | $32.72 | 822,352 |
| 2020-09-01 | $34.34 | $34.36 | $33.73 | $34.24 | $31.95 | 603,838 |
| 2020-08-31 | $34.55 | $34.64 | $33.97 | $34.53 | $32.22 | 1,329,830 |
| 2020-08-28 | $33.80 | $34.43 | $33.37 | $34.40 | $32.10 | 841,398 |
| 2020-08-27 | $33.36 | $34.03 | $33.36 | $33.80 | $31.54 | 953,715 |
| 2020-08-26 | $33.72 | $33.72 | $33.17 | $33.33 | $31.10 | 792,257 |
| 2020-08-25 | $34.37 | $34.39 | $33.62 | $33.77 | $31.51 | 762,385 |
| 2020-08-24 | $33.65 | $34.30 | $33.47 | $34.29 | $32.00 | 504,842 |
| 2020-08-21 | $33.64 | $33.80 | $33.17 | $33.65 | $31.40 | 472,129 |
| 2020-08-20 | $34.20 | $34.37 | $33.74 | $33.74 | $31.49 | 587,677 |
| 2020-08-19 | $34.52 | $34.76 | $34.27 | $34.43 | $32.13 | 545,582 |
| 2020-08-18 | $34.60 | $34.80 | $34.38 | $34.62 | $32.31 | 794,234 |
| 2020-08-17 | $34.67 | $34.95 | $34.12 | $34.77 | $32.45 | 798,203 |
| 2020-08-14 | $34.45 | $34.89 | $34.18 | $34.60 | $32.29 | 474,986 |
| 2020-08-13 | $35.38 | $35.38 | $34.58 | $34.78 | $32.46 | 762,085 |
| 2020-08-12 | $35.20 | $35.72 | $35.03 | $35.56 | $33.18 | 1,161,364 |
| 2020-08-11 | $36.13 | $36.42 | $34.76 | $34.97 | $32.63 | 1,435,739 |
| 2020-08-10 | $35.45 | $35.55 | $34.85 | $35.24 | $32.89 | 939,532 |
| 2020-08-07 | $33.77 | $34.80 | $33.53 | $34.77 | $32.45 | 974,023 |
| 2020-08-06 | $33.57 | $33.96 | $33.42 | $33.82 | $31.56 | 783,013 |
| 2020-08-05 | $34.10 | $34.35 | $33.03 | $33.55 | $31.31 | 994,016 |
| 2020-08-04 | $33.62 | $34.25 | $33.10 | $33.74 | $31.49 | 1,476,774 |
| 2020-08-03 | $33.42 | $33.42 | $32.62 | $33.17 | $30.95 | 729,558 |
| 2020-07-31 | $33.37 | $33.50 | $32.48 | $33.34 | $31.11 | 2,008,817 |
| 2020-07-30 | $33.60 | $33.77 | $32.89 | $33.56 | $31.32 | 945,119 |
| 2020-07-29 | $33.54 | $34.26 | $33.19 | $34.15 | $31.87 | 791,643 |
| 2020-07-28 | $32.57 | $33.56 | $32.51 | $33.31 | $31.08 | 846,935 |
| 2020-07-27 | $32.58 | $32.72 | $32.05 | $32.49 | $30.32 | 653,272 |
| 2020-07-24 | $33.31 | $33.83 | $32.76 | $32.83 | $30.64 | 946,740 |
| 2020-07-23 | $33.27 | $33.34 | $32.83 | $33.25 | $31.03 | 691,789 |
| 2020-07-22 | $32.77 | $33.33 | $32.45 | $33.31 | $31.08 | 809,334 |
| 2020-07-21 | $32.12 | $33.37 | $31.96 | $33.20 | $30.98 | 971,235 |
| 2020-07-20 | $32.98 | $33.11 | $31.57 | $31.58 | $29.47 | 1,006,647 |
| 2020-07-17 | $32.74 | $33.30 | $32.60 | $33.27 | $31.05 | 1,672,419 |
| 2020-07-16 | $32.53 | $33.22 | $32.35 | $32.53 | $30.36 | 751,565 |
| 2020-07-15 | $32.23 | $33.17 | $32.23 | $32.36 | $30.20 | 922,486 |
| 2020-07-14 | $31.03 | $31.78 | $30.81 | $31.60 | $29.49 | 977,591 |
| 2020-07-13 | $31.02 | $31.69 | $30.88 | $31.03 | $28.96 | 824,998 |
| 2020-07-10 | $29.85 | $31.09 | $29.85 | $30.82 | $28.76 | 1,001,974 |
| 2020-07-09 | $30.48 | $30.56 | $29.63 | $29.87 | $27.87 | 841,837 |
| 2020-07-08 | $31.13 | $31.37 | $30.45 | $30.71 | $28.66 | 844,693 |
| 2020-07-07 | $31.45 | $31.81 | $31.24 | $31.27 | $29.18 | 851,665 |
| 2020-07-06 | $32.25 | $32.52 | $31.56 | $31.90 | $29.77 | 970,317 |
| 2020-07-02 | $32.12 | $32.36 | $31.61 | $31.73 | $29.61 | 787,768 |
| 2020-07-01 | $31.93 | $32.32 | $31.49 | $31.83 | $29.70 | 1,016,102 |
| 2020-06-30 | $31.58 | $32.09 | $31.36 | $31.80 | $29.68 | 1,132,498 |
| 2020-06-29 | $30.98 | $31.65 | $30.81 | $31.62 | $29.51 | 1,169,497 |
| 2020-06-26 | $31.21 | $31.26 | $30.39 | $30.52 | $28.48 | 1,745,403 |
| 2020-06-25 | $30.66 | $31.36 | $30.34 | $31.28 | $29.19 | 1,236,539 |
| 2020-06-24 | $31.09 | $31.28 | $30.45 | $30.82 | $28.76 | 1,281,251 |
| 2020-06-23 | $32.38 | $32.49 | $31.46 | $31.58 | $29.47 | 863,401 |
| 2020-06-22 | $31.88 | $32.28 | $31.25 | $31.99 | $29.85 | 753,972 |
| 2020-06-19 | $32.74 | $32.95 | $32.13 | $32.18 | $30.03 | 1,788,222 |
| 2020-06-18 | $31.85 | $32.87 | $31.64 | $32.50 | $30.33 | 1,002,205 |
| 2020-06-17 | $33.09 | $33.26 | $32.08 | $32.21 | $30.06 | 1,318,977 |
| 2020-06-16 | $32.80 | $33.84 | $32.38 | $32.87 | $30.67 | 1,506,209 |
| 2020-06-15 | $30.00 | $31.40 | $29.54 | $31.18 | $29.10 | 1,313,521 |
| 2020-06-12 | $32.55 | $32.55 | $30.09 | $31.03 | $28.96 | 1,844,404 |
| 2020-06-11 | $33.00 | $33.00 | $31.32 | $31.55 | $29.13 | 1,930,303 |
| 2020-06-10 | $35.35 | $35.37 | $34.17 | $34.43 | $31.79 | 1,363,856 |
| 2020-06-09 | $36.38 | $36.38 | $35.37 | $35.70 | $32.96 | 1,428,842 |
| 2020-06-08 | $36.31 | $36.89 | $35.78 | $36.77 | $33.95 | 1,230,369 |
| 2020-06-05 | $35.49 | $36.39 | $35.13 | $35.69 | $32.96 | 1,309,507 |
| 2020-06-04 | $34.28 | $34.44 | $33.55 | $34.11 | $31.50 | 1,349,403 |
| 2020-06-03 | $33.29 | $34.60 | $33.19 | $34.45 | $31.81 | 1,207,763 |
| 2020-06-02 | $32.68 | $33.28 | $32.44 | $32.96 | $30.43 | 986,814 |
| 2020-06-01 | $31.96 | $32.64 | $31.90 | $32.43 | $29.95 | 1,046,947 |
| 2020-05-29 | $31.89 | $32.09 | $31.03 | $31.84 | $29.40 | 3,059,417 |
| 2020-05-28 | $32.75 | $32.84 | $31.95 | $32.25 | $29.78 | 1,115,855 |
| 2020-05-27 | $32.88 | $33.18 | $31.83 | $32.27 | $29.80 | 1,146,982 |
| 2020-05-26 | $31.72 | $32.55 | $31.29 | $32.12 | $29.66 | 1,055,130 |
| 2020-05-22 | $30.62 | $30.74 | $29.74 | $30.41 | $28.08 | 1,071,481 |
| 2020-05-21 | $31.10 | $31.69 | $30.70 | $30.80 | $28.44 | 993,293 |
| 2020-05-20 | $30.65 | $31.49 | $30.48 | $31.19 | $28.80 | 1,212,785 |
| 2020-05-19 | $30.70 | $31.51 | $30.32 | $30.33 | $28.01 | 1,077,488 |
| 2020-05-18 | $29.66 | $31.25 | $29.66 | $30.96 | $28.59 | 1,459,711 |
| 2020-05-15 | $28.18 | $28.63 | $27.51 | $28.39 | $26.21 | 2,236,116 |
| 2020-05-14 | $28.14 | $28.54 | $26.95 | $28.53 | $26.34 | 1,857,860 |
| 2020-05-13 | $29.89 | $29.89 | $28.37 | $28.73 | $26.53 | 1,517,520 |
| 2020-05-12 | $30.38 | $30.91 | $29.77 | $29.80 | $27.52 | 1,529,598 |
| 2020-05-11 | $30.52 | $30.79 | $29.35 | $30.39 | $28.06 | 2,265,049 |
| 2020-05-08 | $28.77 | $31.02 | $28.70 | $30.89 | $28.52 | 1,285,131 |
| 2020-05-07 | $27.23 | $29.33 | $27.23 | $28.13 | $25.97 | 1,891,871 |
| 2020-05-06 | $29.46 | $29.73 | $27.67 | $27.83 | $25.70 | 1,496,940 |
| 2020-05-05 | $29.83 | $30.45 | $29.33 | $29.52 | $27.26 | 847,648 |
| 2020-05-04 | $29.11 | $29.51 | $28.58 | $29.26 | $27.02 | 1,474,095 |
| 2020-05-01 | $29.57 | $29.99 | $28.95 | $29.30 | $27.06 | 1,182,697 |
| 2020-04-30 | $30.96 | $31.20 | $30.01 | $30.18 | $27.87 | 4,103,647 |
| 2020-04-29 | $31.11 | $31.66 | $30.53 | $31.31 | $28.91 | 1,208,024 |
| 2020-04-28 | $30.10 | $30.55 | $29.55 | $30.09 | $27.78 | 1,372,788 |
| 2020-04-27 | $28.45 | $29.56 | $28.26 | $29.27 | $27.03 | 1,376,909 |
| 2020-04-24 | $28.24 | $28.45 | $27.74 | $28.24 | $26.08 | 1,470,032 |
| 2020-04-23 | $28.37 | $28.69 | $27.80 | $28.05 | $25.90 | 1,793,813 |
| 2020-04-22 | $27.94 | $28.27 | $27.26 | $27.95 | $25.81 | 1,635,027 |
| 2020-04-21 | $26.49 | $27.45 | $26.31 | $27.30 | $25.21 | 1,528,903 |
| 2020-04-20 | $27.61 | $28.10 | $26.93 | $27.15 | $25.07 | 1,472,480 |
| 2020-04-17 | $26.97 | $28.30 | $26.82 | $28.16 | $26.00 | 1,281,581 |
| 2020-04-16 | $27.24 | $27.48 | $25.61 | $26.13 | $24.13 | 1,817,901 |
| 2020-04-15 | $28.00 | $28.66 | $27.11 | $27.31 | $25.22 | 1,253,401 |
| 2020-04-14 | $29.46 | $30.00 | $28.82 | $29.25 | $27.01 | 1,022,587 |
| 2020-04-13 | $30.00 | $30.00 | $28.31 | $28.69 | $26.49 | 1,278,910 |
| 2020-04-09 | $29.53 | $31.00 | $29.51 | $30.04 | $27.74 | 1,522,501 |
| 2020-04-08 | $27.93 | $29.06 | $27.91 | $28.85 | $26.64 | 1,815,617 |
| 2020-04-07 | $28.12 | $28.72 | $27.37 | $27.79 | $25.66 | 1,651,482 |
| 2020-04-06 | $25.83 | $27.02 | $25.68 | $26.63 | $24.59 | 1,448,929 |
| 2020-04-03 | $26.07 | $26.93 | $24.57 | $25.00 | $23.08 | 4,528,285 |
| 2020-04-02 | $24.64 | $26.90 | $24.51 | $26.14 | $24.14 | 2,207,495 |
| 2020-04-01 | $25.50 | $26.22 | $24.18 | $24.64 | $22.75 | 1,541,879 |
| 2020-03-31 | $26.85 | $27.52 | $26.40 | $26.67 | $24.63 | 1,336,167 |
| 2020-03-30 | $26.42 | $27.07 | $24.80 | $26.91 | $24.85 | 1,539,296 |
| 2020-03-27 | $25.01 | $26.75 | $24.49 | $26.06 | $24.06 | 1,796,127 |
| 2020-03-26 | $24.81 | $26.47 | $24.51 | $26.25 | $24.24 | 1,691,788 |
| 2020-03-25 | $24.56 | $26.39 | $23.01 | $24.76 | $22.86 | 2,332,148 |
| 2020-03-24 | $24.23 | $24.51 | $22.92 | $24.33 | $22.47 | 1,762,785 |
| 2020-03-23 | $24.78 | $25.32 | $22.52 | $22.92 | $21.16 | 2,104,343 |
| 2020-03-20 | $25.60 | $27.11 | $25.13 | $26.06 | $24.06 | 2,641,080 |
| 2020-03-19 | $22.99 | $25.82 | $21.75 | $25.34 | $23.40 | 2,162,372 |
| 2020-03-18 | $26.07 | $26.40 | $22.20 | $23.01 | $21.25 | 1,895,306 |
| 2020-03-17 | $27.39 | $28.20 | $25.73 | $27.14 | $25.06 | 3,086,782 |
| 2020-03-16 | $26.50 | $29.89 | $26.41 | $26.71 | $24.66 | 1,832,239 |
| 2020-03-13 | $31.00 | $32.30 | $29.40 | $32.23 | $29.76 | 1,743,618 |
| 2020-03-12 | $30.17 | $32.00 | $29.14 | $30.01 | $27.43 | 2,318,922 |
| 2020-03-11 | $33.12 | $33.26 | $31.97 | $32.43 | $29.65 | 1,606,676 |
| 2020-03-10 | $34.36 | $34.69 | $31.99 | $34.01 | $31.09 | 1,977,229 |
| 2020-03-09 | $34.50 | $34.78 | $33.39 | $33.63 | $30.74 | 2,819,421 |
| 2020-03-06 | $35.57 | $37.01 | $35.15 | $36.63 | $33.49 | 1,747,349 |
| 2020-03-05 | $36.99 | $37.27 | $35.92 | $36.42 | $33.29 | 1,488,551 |
| 2020-03-04 | $36.82 | $37.85 | $36.67 | $37.80 | $34.56 | 1,235,081 |
| 2020-03-03 | $37.66 | $38.29 | $36.21 | $36.42 | $33.29 | 1,346,626 |
| 2020-03-02 | $36.21 | $37.56 | $36.11 | $37.56 | $34.34 | 1,466,443 |
| 2020-02-28 | $36.41 | $36.69 | $35.63 | $36.04 | $32.95 | 4,002,109 |
| 2020-02-27 | $38.00 | $38.49 | $37.14 | $37.19 | $34.00 | 2,837,839 |
| 2020-02-26 | $39.89 | $40.02 | $38.34 | $38.41 | $35.11 | 2,177,250 |
| 2020-02-25 | $40.57 | $40.64 | $39.60 | $39.70 | $36.29 | 1,778,234 |
| 2020-02-24 | $40.61 | $40.89 | $40.17 | $40.57 | $37.09 | 1,305,096 |
| 2020-02-21 | $40.89 | $41.54 | $40.88 | $41.28 | $37.74 | 2,469,324 |
| 2020-02-20 | $41.00 | $41.23 | $40.74 | $41.00 | $37.48 | 1,273,920 |
| 2020-02-19 | $41.27 | $41.45 | $41.10 | $41.19 | $37.65 | 1,299,828 |
| 2020-02-18 | $41.66 | $41.66 | $41.03 | $41.27 | $37.73 | 882,667 |
| 2020-02-14 | $41.69 | $41.83 | $41.40 | $41.70 | $38.12 | 807,183 |
| 2020-02-13 | $41.71 | $41.75 | $41.28 | $41.62 | $38.05 | 992,924 |
| 2020-02-12 | $41.75 | $42.13 | $41.56 | $41.93 | $38.33 | 1,491,413 |
| 2020-02-11 | $41.72 | $41.85 | $41.51 | $41.68 | $38.10 | 1,233,867 |
| 2020-02-10 | $42.17 | $42.20 | $41.45 | $41.62 | $38.05 | 1,149,591 |
| 2020-02-07 | $42.71 | $42.76 | $41.92 | $42.31 | $38.68 | 1,587,499 |
| 2020-02-06 | $42.37 | $44.09 | $42.37 | $42.76 | $39.09 | 2,785,765 |
| 2020-02-05 | $41.36 | $42.23 | $41.35 | $41.95 | $38.35 | 1,602,950 |
| 2020-02-04 | $42.04 | $42.04 | $41.15 | $41.19 | $37.65 | 1,678,013 |
| 2020-02-03 | $41.47 | $42.15 | $41.47 | $41.81 | $38.22 | 1,533,594 |
| 2020-01-31 | $41.97 | $42.13 | $41.29 | $41.59 | $38.02 | 3,078,778 |
| 2020-01-30 | $42.40 | $42.60 | $41.74 | $42.14 | $38.52 | 1,701,524 |
| 2020-01-29 | $42.93 | $42.98 | $42.28 | $42.56 | $38.91 | 1,929,541 |
| 2020-01-28 | $43.04 | $43.45 | $42.92 | $43.00 | $39.31 | 1,590,913 |
| 2020-01-27 | $43.33 | $43.59 | $42.97 | $43.03 | $39.34 | 2,451,357 |
| 2020-01-24 | $44.04 | $44.09 | $43.41 | $43.58 | $39.84 | 1,219,240 |
| 2020-01-23 | $43.84 | $44.13 | $43.60 | $44.00 | $40.22 | 2,601,278 |
| 2020-01-22 | $44.00 | $44.26 | $43.78 | $43.89 | $40.12 | 1,820,575 |
| 2020-01-21 | $44.50 | $44.60 | $43.89 | $44.08 | $40.30 | 2,181,566 |
| 2020-01-17 | $44.53 | $44.69 | $44.20 | $44.50 | $40.68 | 1,248,644 |
| 2020-01-16 | $44.37 | $44.82 | $44.27 | $44.58 | $40.75 | 1,182,071 |
| 2020-01-15 | $44.16 | $44.51 | $44.01 | $44.23 | $40.43 | 1,409,727 |
| 2020-01-14 | $44.14 | $44.36 | $43.92 | $44.13 | $40.34 | 1,096,219 |
| 2020-01-13 | $44.13 | $44.48 | $44.03 | $44.36 | $40.55 | 801,684 |
| 2020-01-10 | $44.02 | $44.22 | $43.86 | $44.10 | $40.31 | 1,063,506 |
| 2020-01-09 | $43.75 | $44.19 | $43.44 | $43.96 | $40.19 | 1,176,803 |
| 2020-01-08 | $44.30 | $44.46 | $43.70 | $43.73 | $39.98 | 1,768,093 |
| 2020-01-07 | $44.72 | $44.72 | $44.22 | $44.38 | $40.57 | 1,418,479 |
| 2020-01-06 | $44.66 | $44.89 | $44.51 | $44.64 | $40.81 | 1,099,360 |
| 2020-01-03 | $44.61 | $44.87 | $44.47 | $44.67 | $40.84 | 1,024,171 |
| 2020-01-02 | $45.26 | $45.26 | $44.27 | $44.76 | $40.92 | 2,150,130 |
| 2019-12-31 | $44.67 | $45.34 | $44.54 | $45.16 | $41.28 | 1,272,472 |
| 2019-12-30 | $44.61 | $44.86 | $44.45 | $44.72 | $40.88 | 1,166,351 |
| 2019-12-27 | $44.66 | $44.85 | $44.54 | $44.70 | $40.86 | 1,114,656 |
| 2019-12-26 | $44.42 | $44.83 | $44.30 | $44.66 | $40.83 | 735,179 |
| 2019-12-24 | $44.77 | $44.87 | $44.39 | $44.41 | $40.60 | 397,321 |
| 2019-12-23 | $45.12 | $45.28 | $44.27 | $44.70 | $40.86 | 1,058,714 |
| 2019-12-20 | $45.38 | $45.71 | $44.94 | $44.94 | $41.08 | 5,697,913 |
| 2019-12-19 | $44.95 | $45.47 | $44.79 | $45.20 | $41.32 | 1,371,903 |
| 2019-12-18 | $45.12 | $45.34 | $44.70 | $45.08 | $41.21 | 1,597,224 |
| 2019-12-17 | $44.46 | $45.32 | $44.30 | $45.12 | $41.25 | 1,770,085 |
| 2019-12-16 | $44.00 | $44.52 | $43.86 | $44.50 | $40.68 | 1,102,642 |
| 2019-12-13 | $44.06 | $44.07 | $43.72 | $43.96 | $40.19 | 1,280,282 |
| 2019-12-12 | $43.41 | $44.10 | $43.26 | $44.07 | $39.99 | 1,351,660 |
| 2019-12-11 | $43.60 | $43.70 | $43.34 | $43.41 | $39.39 | 698,969 |
| 2019-12-10 | $43.40 | $43.48 | $43.12 | $43.47 | $39.45 | 1,417,679 |
| 2019-12-09 | $43.80 | $43.95 | $43.29 | $43.40 | $39.38 | 857,247 |
| 2019-12-06 | $43.06 | $43.71 | $42.94 | $43.47 | $39.45 | 1,224,255 |
| 2019-12-05 | $43.03 | $43.20 | $42.77 | $42.87 | $38.90 | 1,968,378 |
| 2019-12-04 | $42.81 | $43.33 | $42.64 | $43.07 | $39.08 | 1,581,234 |
| 2019-12-03 | $43.68 | $43.71 | $42.70 | $42.80 | $38.84 | 2,157,946 |
| 2019-12-02 | $43.51 | $43.73 | $43.25 | $43.58 | $39.55 | 2,415,696 |
| 2019-11-29 | $44.24 | $44.31 | $43.55 | $43.55 | $39.52 | 1,001,983 |
| 2019-11-27 | $44.10 | $44.39 | $43.70 | $44.38 | $40.27 | 1,528,459 |
| 2019-11-26 | $44.14 | $44.23 | $43.76 | $44.10 | $40.02 | 1,989,208 |
| 2019-11-25 | $43.82 | $44.23 | $43.82 | $43.94 | $39.87 | 1,217,783 |
| 2019-11-22 | $43.89 | $44.25 | $43.62 | $44.00 | $39.93 | 944,972 |
| 2019-11-21 | $43.75 | $43.95 | $43.58 | $43.70 | $39.66 | 1,115,399 |
| 2019-11-20 | $43.50 | $43.85 | $43.24 | $43.69 | $39.65 | 1,940,809 |
| 2019-11-19 | $43.63 | $44.17 | $43.44 | $43.72 | $39.67 | 1,736,403 |
| 2019-11-18 | $43.45 | $43.99 | $43.40 | $43.64 | $39.60 | 1,852,951 |
| 2019-11-15 | $43.00 | $43.37 | $42.79 | $43.19 | $39.19 | 1,512,049 |
| 2019-11-14 | $42.40 | $42.71 | $42.23 | $42.55 | $38.61 | 1,343,899 |
| 2019-11-13 | $41.97 | $43.08 | $41.84 | $42.41 | $38.49 | 2,805,782 |
| 2019-11-12 | $43.39 | $43.79 | $40.52 | $41.44 | $37.60 | 4,411,685 |
| 2019-11-11 | $46.37 | $46.53 | $46.11 | $46.23 | $41.95 | 935,432 |
| 2019-11-08 | $46.56 | $46.71 | $46.26 | $46.54 | $42.23 | 966,833 |
| 2019-11-07 | $47.08 | $47.31 | $46.33 | $46.85 | $42.51 | 1,526,506 |
| 2019-11-06 | $47.25 | $47.47 | $47.05 | $47.09 | $42.73 | 1,099,481 |
| 2019-11-05 | $46.99 | $47.56 | $46.65 | $47.30 | $42.92 | 960,844 |
| 2019-11-04 | $47.67 | $47.91 | $47.02 | $47.09 | $42.73 | 1,270,124 |
| 2019-11-01 | $47.67 | $48.20 | $47.61 | $47.78 | $43.36 | 748,100 |
| 2019-10-31 | $48.14 | $48.20 | $47.49 | $47.67 | $43.26 | 1,545,895 |
| 2019-10-30 | $47.36 | $48.01 | $47.22 | $48.00 | $43.56 | 988,563 |
| 2019-10-29 | $47.47 | $47.90 | $47.39 | $47.40 | $43.01 | 783,559 |
| 2019-10-28 | $48.02 | $48.59 | $47.44 | $47.46 | $43.07 | 1,010,372 |
| 2019-10-25 | $48.32 | $48.43 | $48.00 | $48.19 | $43.73 | 548,060 |
| 2019-10-24 | $48.65 | $48.65 | $48.02 | $48.27 | $43.80 | 605,020 |
| 2019-10-23 | $48.73 | $48.73 | $48.37 | $48.57 | $44.07 | 646,752 |
| 2019-10-22 | $48.36 | $48.93 | $48.20 | $48.57 | $44.07 | 951,808 |
| 2019-10-21 | $48.14 | $48.42 | $48.01 | $48.25 | $43.78 | 614,149 |
| 2019-10-18 | $48.08 | $48.31 | $47.80 | $48.17 | $43.71 | 685,628 |
| 2019-10-17 | $48.00 | $48.35 | $47.74 | $48.14 | $43.68 | 882,574 |
| 2019-10-16 | $48.05 | $48.13 | $47.67 | $47.88 | $43.45 | 1,427,411 |
| 2019-10-15 | $48.37 | $48.61 | $47.95 | $48.24 | $43.78 | 1,358,289 |
| 2019-10-14 | $49.12 | $49.12 | $48.26 | $48.46 | $43.98 | 1,560,806 |
| 2019-10-11 | $48.45 | $49.54 | $48.23 | $49.03 | $44.49 | 1,245,525 |
| 2019-10-10 | $48.27 | $48.53 | $47.91 | $48.42 | $43.94 | 808,454 |
| 2019-10-09 | $48.17 | $48.30 | $47.84 | $48.25 | $43.78 | 1,032,311 |
| 2019-10-08 | $48.73 | $48.73 | $47.89 | $47.99 | $43.55 | 1,557,950 |
| 2019-10-07 | $48.94 | $49.06 | $48.58 | $48.87 | $44.35 | 882,564 |
| 2019-10-04 | $48.93 | $49.19 | $48.45 | $49.14 | $44.59 | 1,112,964 |
| 2019-10-03 | $48.30 | $48.94 | $47.82 | $48.92 | $44.39 | 1,176,207 |
| 2019-10-02 | $49.32 | $49.65 | $48.16 | $48.24 | $43.78 | 1,620,363 |
| 2019-10-01 | $50.20 | $50.41 | $49.22 | $49.30 | $44.74 | 1,226,112 |
| 2019-09-30 | $50.32 | $50.69 | $49.98 | $50.27 | $45.62 | 1,815,881 |
| 2019-09-27 | $50.66 | $50.81 | $49.97 | $50.45 | $45.78 | 1,422,184 |
| 2019-09-26 | $51.00 | $51.14 | $50.63 | $50.73 | $46.04 | 1,329,132 |
| 2019-09-25 | $50.36 | $50.97 | $50.36 | $50.87 | $46.16 | 1,200,030 |
| 2019-09-24 | $50.21 | $50.71 | $50.19 | $50.63 | $45.94 | 1,511,251 |
| 2019-09-23 | $49.88 | $50.37 | $49.85 | $50.27 | $45.62 | 1,587,125 |
| 2019-09-20 | $50.62 | $50.62 | $49.62 | $49.77 | $45.16 | 2,797,881 |
| 2019-09-19 | $50.62 | $50.94 | $50.31 | $50.46 | $45.79 | 1,700,411 |
| 2019-09-18 | $50.20 | $50.50 | $50.01 | $50.45 | $45.78 | 1,957,088 |
| 2019-09-17 | $50.28 | $50.57 | $49.70 | $50.05 | $45.42 | 1,948,243 |
| 2019-09-16 | $49.75 | $50.55 | $49.75 | $50.33 | $45.67 | 1,827,293 |
| 2019-09-13 | $49.16 | $49.87 | $49.16 | $49.73 | $45.13 | 3,045,068 |
| 2019-09-12 | $49.50 | $49.53 | $48.94 | $49.31 | $44.75 | 1,279,004 |
| 2019-09-11 | $48.38 | $49.46 | $48.36 | $49.15 | $44.60 | 1,788,313 |
| 2019-09-10 | $48.36 | $48.78 | $48.12 | $48.70 | $44.19 | 1,509,461 |
| 2019-09-09 | $48.00 | $48.55 | $47.90 | $48.35 | $43.88 | 2,227,273 |
| 2019-09-06 | $48.27 | $48.40 | $47.75 | $48.00 | $43.56 | 2,385,215 |
| 2019-09-05 | $47.64 | $48.55 | $47.54 | $48.07 | $43.62 | 2,258,070 |
| 2019-09-04 | $48.39 | $48.49 | $47.75 | $48.02 | $43.58 | 1,540,166 |
| 2019-09-03 | $48.57 | $48.71 | $47.82 | $48.14 | $43.68 | 2,326,706 |
| 2019-08-30 | $47.98 | $48.75 | $47.92 | $48.67 | $44.17 | 2,874,163 |
| 2019-08-29 | $47.81 | $48.22 | $47.32 | $47.93 | $43.49 | 2,963,419 |
| 2019-08-28 | $47.55 | $47.84 | $47.08 | $47.70 | $43.29 | 3,499,781 |
| 2019-08-27 | $48.42 | $48.61 | $47.45 | $47.55 | $43.15 | 4,699,335 |
| 2019-08-26 | $48.54 | $48.59 | $47.86 | $48.34 | $43.87 | 1,677,150 |
| 2019-08-23 | $49.96 | $50.00 | $48.30 | $48.46 | $43.98 | 2,801,760 |
| 2019-08-22 | $48.90 | $49.11 | $48.33 | $48.85 | $44.33 | 1,844,533 |
| 2019-08-21 | $48.80 | $49.50 | $48.58 | $49.08 | $44.54 | 12,158,808 |
| 2019-08-20 | $49.09 | $49.64 | $48.37 | $48.48 | $43.99 | 3,948,698 |
| 2019-08-19 | $48.23 | $49.24 | $47.99 | $48.92 | $44.39 | 2,605,132 |
| 2019-08-16 | $46.83 | $48.37 | $46.80 | $48.21 | $43.75 | 1,874,801 |
| 2019-08-15 | $46.50 | $47.11 | $46.28 | $46.55 | $42.24 | 1,720,523 |
| 2019-08-14 | $47.03 | $47.08 | $46.27 | $46.50 | $42.20 | 1,295,842 |
| 2019-08-13 | $46.92 | $47.57 | $46.80 | $47.05 | $42.70 | 1,101,999 |
| 2019-08-12 | $47.70 | $47.70 | $46.98 | $47.32 | $42.94 | 1,040,432 |
| 2019-08-09 | $48.46 | $48.58 | $47.59 | $47.61 | $43.20 | 1,032,209 |
| 2019-08-08 | $47.41 | $48.66 | $47.17 | $48.60 | $44.10 | 1,868,296 |
| 2019-08-07 | $47.50 | $47.80 | $46.63 | $47.56 | $42.87 | 1,947,395 |
| 2019-08-06 | $49.13 | $49.68 | $45.94 | $47.67 | $42.97 | 2,723,728 |
| 2019-08-05 | $51.05 | $51.05 | $48.77 | $49.42 | $44.55 | 1,453,667 |
| 2019-08-02 | $51.43 | $51.79 | $51.06 | $51.16 | $46.12 | 1,048,140 |
| 2019-08-01 | $51.05 | $51.85 | $50.55 | $51.40 | $46.33 | 1,785,922 |
| 2019-07-31 | $51.44 | $51.88 | $51.01 | $51.09 | $46.05 | 2,192,690 |
| 2019-07-30 | $51.43 | $52.09 | $51.06 | $51.21 | $46.16 | 1,074,358 |
| 2019-07-29 | $50.99 | $51.48 | $50.84 | $51.41 | $46.34 | 1,750,238 |
| 2019-07-26 | $50.82 | $51.38 | $50.58 | $50.92 | $45.90 | 1,066,838 |
| 2019-07-25 | $50.60 | $50.93 | $50.47 | $50.68 | $45.68 | 1,881,927 |
| 2019-07-24 | $50.31 | $50.73 | $50.21 | $50.60 | $45.61 | 1,142,617 |
| 2019-07-23 | $50.11 | $50.57 | $49.62 | $50.24 | $45.29 | 1,134,403 |
| 2019-07-22 | $50.48 | $50.52 | $49.87 | $49.99 | $45.06 | 985,249 |
| 2019-07-19 | $51.30 | $51.63 | $50.28 | $50.28 | $45.32 | 826,447 |
| 2019-07-18 | $51.81 | $51.88 | $51.17 | $51.58 | $46.50 | 1,270,502 |
| 2019-07-17 | $52.86 | $52.89 | $51.87 | $51.96 | $46.84 | 1,402,767 |
| 2019-07-16 | $52.57 | $52.69 | $52.27 | $52.60 | $47.41 | 962,089 |
| 2019-07-15 | $52.98 | $52.98 | $52.48 | $52.65 | $47.46 | 1,026,395 |
| 2019-07-12 | $53.24 | $53.25 | $52.52 | $52.90 | $47.69 | 1,040,054 |
| 2019-07-11 | $53.07 | $53.32 | $52.60 | $53.16 | $47.92 | 1,420,401 |
| 2019-07-10 | $53.26 | $53.45 | $52.97 | $53.09 | $47.86 | 922,234 |
| 2019-07-09 | $53.10 | $53.13 | $52.55 | $53.04 | $47.81 | 1,179,795 |
| 2019-07-08 | $52.84 | $53.22 | $52.71 | $53.21 | $47.96 | 1,269,656 |
| 2019-07-05 | $52.15 | $52.94 | $52.08 | $52.90 | $47.69 | 934,982 |
| 2019-07-03 | $53.64 | $53.82 | $51.72 | $52.43 | $47.26 | 1,518,194 |
| 2019-07-02 | $53.57 | $54.05 | $53.32 | $53.99 | $48.67 | 835,110 |
| 2019-07-01 | $53.50 | $53.78 | $53.04 | $53.33 | $48.07 | 1,090,416 |
| 2019-06-28 | $52.79 | $53.49 | $52.79 | $53.41 | $48.15 | 2,023,011 |
| 2019-06-27 | $52.57 | $52.94 | $52.21 | $52.81 | $47.60 | 829,584 |
| 2019-06-26 | $53.91 | $53.95 | $52.39 | $52.40 | $47.23 | 1,239,391 |
| 2019-06-25 | $53.56 | $54.25 | $53.35 | $54.01 | $48.69 | 1,138,556 |
| 2019-06-24 | $53.92 | $53.98 | $53.24 | $53.40 | $48.14 | 863,918 |
| 2019-06-21 | $52.72 | $53.98 | $52.58 | $53.85 | $48.54 | 2,110,824 |
| 2019-06-20 | $53.22 | $53.29 | $52.58 | $53.09 | $47.86 | 688,727 |
| 2019-06-19 | $52.33 | $52.98 | $51.98 | $52.81 | $47.60 | 1,067,654 |
| 2019-06-18 | $53.21 | $53.21 | $52.11 | $52.37 | $47.21 | 920,795 |
| 2019-06-17 | $52.89 | $53.05 | $52.41 | $52.64 | $47.45 | 800,721 |
| 2019-06-14 | $52.82 | $53.25 | $52.53 | $53.05 | $47.82 | 633,049 |
| 2019-06-13 | $52.84 | $53.10 | $52.50 | $52.72 | $47.52 | 891,097 |
| 2019-06-12 | $52.64 | $53.06 | $52.55 | $52.97 | $47.48 | 765,480 |
| 2019-06-11 | $52.58 | $52.72 | $52.11 | $52.50 | $47.06 | 887,183 |
| 2019-06-10 | $53.52 | $53.70 | $52.53 | $52.66 | $47.20 | 444,324 |
| 2019-06-07 | $54.22 | $54.48 | $53.71 | $53.71 | $48.14 | 788,708 |
| 2019-06-06 | $53.40 | $53.84 | $53.27 | $53.68 | $48.11 | 1,047,268 |
| 2019-06-05 | $52.55 | $53.34 | $52.15 | $53.16 | $47.65 | 724,881 |
| 2019-06-04 | $52.60 | $52.62 | $51.86 | $52.54 | $47.09 | 1,018,083 |
| 2019-06-03 | $51.81 | $52.48 | $51.60 | $52.35 | $46.92 | 877,832 |
| 2019-05-31 | $51.05 | $51.63 | $50.71 | $51.61 | $46.26 | 906,837 |
| 2019-05-30 | $51.50 | $51.88 | $50.93 | $51.21 | $45.90 | 954,605 |
| 2019-05-29 | $52.91 | $52.91 | $51.36 | $51.49 | $46.15 | 782,449 |
| 2019-05-28 | $53.26 | $53.51 | $52.77 | $52.84 | $47.36 | 1,914,137 |
| 2019-05-24 | $52.60 | $53.34 | $52.59 | $53.24 | $47.72 | 885,220 |
| 2019-05-23 | $53.53 | $53.53 | $52.24 | $52.45 | $47.01 | 1,175,641 |
| 2019-05-22 | $53.57 | $53.61 | $53.11 | $53.57 | $48.02 | 876,964 |
| 2019-05-21 | $53.23 | $53.62 | $53.05 | $53.47 | $47.93 | 1,361,652 |
| 2019-05-20 | $53.78 | $54.16 | $52.96 | $53.22 | $47.70 | 1,119,009 |
| 2019-05-17 | $54.08 | $54.26 | $53.86 | $53.92 | $48.33 | 1,054,574 |
| 2019-05-16 | $53.75 | $54.43 | $53.75 | $54.23 | $48.61 | 1,661,013 |
| 2019-05-15 | $54.43 | $54.43 | $53.73 | $53.88 | $48.29 | 1,911,130 |
| 2019-05-14 | $54.20 | $54.47 | $54.09 | $54.13 | $48.52 | 1,255,351 |
| 2019-05-13 | $54.69 | $54.81 | $54.05 | $54.33 | $48.70 | 1,322,838 |
| 2019-05-10 | $54.09 | $55.02 | $53.79 | $55.01 | $49.31 | 1,276,797 |
| 2019-05-09 | $53.39 | $54.09 | $53.13 | $54.01 | $48.41 | 1,259,829 |
| 2019-05-08 | $54.00 | $54.20 | $53.14 | $53.17 | $47.66 | 1,489,857 |
| 2019-05-07 | $54.62 | $55.17 | $53.49 | $53.92 | $48.33 | 1,524,334 |
| 2019-05-06 | $54.77 | $54.99 | $54.35 | $54.96 | $49.26 | 1,231,484 |
| 2019-05-03 | $54.08 | $55.04 | $54.08 | $54.71 | $49.04 | 1,143,014 |
| 2019-05-02 | $54.10 | $54.42 | $53.79 | $53.93 | $48.34 | 1,008,821 |
| 2019-05-01 | $54.65 | $54.72 | $54.07 | $54.07 | $48.46 | 1,083,102 |
| 2019-04-30 | $53.66 | $54.67 | $53.37 | $54.51 | $48.86 | 2,503,344 |
| 2019-04-29 | $53.61 | $53.78 | $53.31 | $53.51 | $47.96 | 492,957 |
| 2019-04-26 | $53.89 | $54.12 | $53.67 | $53.78 | $48.20 | 999,871 |
| 2019-04-25 | $53.59 | $54.13 | $53.36 | $53.74 | $48.17 | 1,102,403 |
| 2019-04-24 | $53.28 | $54.04 | $53.28 | $53.77 | $48.20 | 2,441,848 |
| 2019-04-23 | $52.86 | $53.24 | $52.72 | $53.18 | $47.67 | 2,251,489 |
| 2019-04-22 | $52.51 | $52.77 | $52.36 | $52.71 | $47.25 | 1,463,331 |
| 2019-04-18 | $52.43 | $52.66 | $52.25 | $52.51 | $47.07 | 930,461 |
| 2019-04-17 | $52.86 | $52.86 | $52.19 | $52.34 | $46.91 | 1,278,960 |
| 2019-04-16 | $53.10 | $53.23 | $52.63 | $52.78 | $47.31 | 977,943 |
| 2019-04-15 | $53.20 | $53.50 | $52.93 | $53.07 | $47.57 | 1,123,658 |
| 2019-04-12 | $52.94 | $53.29 | $52.92 | $53.19 | $47.68 | 1,407,028 |
| 2019-04-11 | $52.73 | $52.99 | $52.54 | $52.88 | $47.40 | 1,267,943 |
| 2019-04-10 | $53.18 | $53.71 | $52.82 | $52.87 | $47.39 | 1,388,226 |
| 2019-04-09 | $52.74 | $53.41 | $52.74 | $53.10 | $47.59 | 1,307,892 |
| 2019-04-08 | $52.87 | $53.15 | $52.50 | $53.02 | $47.52 | 1,522,641 |
| 2019-04-05 | $52.87 | $53.09 | $52.51 | $53.03 | $47.53 | 1,958,068 |
| 2019-04-04 | $52.41 | $52.84 | $52.28 | $52.50 | $47.06 | 2,503,937 |
| 2019-04-03 | $50.84 | $52.30 | $50.40 | $52.29 | $46.87 | 4,631,061 |
| 2019-04-02 | $51.92 | $52.51 | $50.82 | $51.32 | $46.00 | 6,237,839 |
| 2019-04-01 | $55.44 | $55.68 | $54.85 | $55.39 | $49.65 | 556,663 |
| 2019-03-29 | $55.44 | $55.68 | $55.32 | $55.42 | $49.67 | 1,271,567 |
| 2019-03-28 | $56.09 | $56.43 | $55.40 | $55.46 | $49.71 | 645,670 |
| 2019-03-27 | $56.42 | $56.49 | $56.08 | $56.27 | $50.44 | 644,055 |
| 2019-03-26 | $56.07 | $56.43 | $55.92 | $56.40 | $50.55 | 704,300 |
| 2019-03-25 | $55.64 | $55.98 | $55.27 | $55.96 | $50.16 | 805,025 |
| 2019-03-22 | $55.82 | $56.21 | $55.60 | $55.69 | $49.92 | 1,333,478 |
| 2019-03-21 | $54.43 | $55.83 | $54.43 | $55.70 | $49.93 | 955,746 |
| 2019-03-20 | $54.71 | $54.95 | $54.12 | $54.49 | $48.84 | 1,022,925 |
| 2019-03-19 | $55.18 | $55.41 | $54.60 | $54.76 | $49.08 | 631,008 |
| 2019-03-18 | $55.05 | $55.54 | $54.86 | $55.16 | $49.44 | 1,127,168 |
| 2019-03-15 | $54.86 | $55.24 | $54.68 | $55.00 | $49.30 | 1,287,869 |
| 2019-03-14 | $54.78 | $55.31 | $54.69 | $54.80 | $49.12 | 701,832 |
| 2019-03-13 | $54.65 | $55.17 | $54.53 | $55.01 | $49.07 | 880,825 |
| 2019-03-12 | $54.80 | $54.86 | $54.52 | $54.68 | $48.78 | 957,831 |
| 2019-03-11 | $54.51 | $54.87 | $54.47 | $54.87 | $48.95 | 539,160 |
| 2019-03-08 | $54.47 | $54.68 | $54.04 | $54.59 | $48.70 | 588,195 |
| 2019-03-07 | $54.41 | $54.89 | $54.22 | $54.54 | $48.65 | 1,030,573 |
| 2019-03-06 | $54.59 | $54.85 | $54.05 | $54.05 | $48.22 | 969,343 |
| 2019-03-05 | $54.73 | $54.99 | $54.47 | $54.54 | $48.65 | 820,156 |
| 2019-03-04 | $54.70 | $54.95 | $54.03 | $54.90 | $48.98 | 931,531 |
| 2019-03-01 | $54.96 | $55.13 | $54.14 | $54.50 | $48.62 | 817,866 |
| 2019-02-28 | $55.13 | $55.37 | $54.78 | $54.90 | $48.98 | 1,158,337 |
| 2019-02-27 | $54.27 | $55.19 | $54.24 | $55.11 | $49.16 | 1,016,606 |
| 2019-02-26 | $54.91 | $55.11 | $54.57 | $54.59 | $48.70 | 1,077,860 |
| 2019-02-25 | $55.00 | $55.44 | $54.25 | $54.73 | $48.82 | 1,113,406 |
| 2019-02-22 | $53.88 | $54.53 | $53.54 | $54.36 | $48.49 | 782,518 |
| 2019-02-21 | $53.32 | $53.82 | $53.16 | $53.76 | $47.96 | 824,641 |
| 2019-02-20 | $53.44 | $53.60 | $52.98 | $53.46 | $47.69 | 1,400,224 |
| 2019-02-19 | $53.57 | $53.77 | $53.21 | $53.54 | $47.76 | 922,473 |
| 2019-02-15 | $53.03 | $53.65 | $53.03 | $53.44 | $47.67 | 735,091 |
| 2019-02-14 | $53.21 | $53.64 | $53.00 | $53.03 | $47.31 | 1,036,871 |
| 2019-02-13 | $52.16 | $53.06 | $52.16 | $53.00 | $47.28 | 1,420,970 |
| 2019-02-12 | $52.77 | $52.78 | $51.97 | $52.24 | $46.60 | 1,388,299 |
| 2019-02-11 | $52.97 | $53.37 | $52.41 | $52.75 | $47.06 | 921,002 |
| 2019-02-08 | $52.79 | $53.53 | $52.68 | $53.21 | $47.47 | 1,173,649 |
| 2019-02-07 | $52.05 | $52.65 | $51.51 | $52.56 | $46.89 | 1,871,581 |
| 2019-02-06 | $55.21 | $55.77 | $51.05 | $52.24 | $46.60 | 2,078,056 |
| 2019-02-05 | $56.63 | $57.07 | $56.11 | $56.94 | $50.80 | 724,361 |
| 2019-02-04 | $56.84 | $56.84 | $55.83 | $56.66 | $50.55 | 622,870 |
| 2019-02-01 | $56.84 | $57.28 | $56.75 | $57.06 | $50.90 | 922,331 |
| 2019-01-31 | $56.26 | $57.14 | $56.11 | $57.03 | $50.88 | 1,274,057 |
| 2019-01-30 | $55.49 | $56.40 | $55.45 | $56.25 | $50.18 | 557,771 |
| 2019-01-29 | $55.56 | $56.16 | $55.37 | $55.46 | $49.48 | 815,737 |
| 2019-01-28 | $55.91 | $56.05 | $55.26 | $55.66 | $49.65 | 477,317 |
| 2019-01-25 | $56.54 | $56.61 | $55.80 | $55.95 | $49.91 | 761,018 |
| 2019-01-24 | $55.69 | $56.60 | $55.36 | $56.54 | $50.44 | 634,408 |
| 2019-01-23 | $55.55 | $56.00 | $55.41 | $55.63 | $49.63 | 644,774 |
| 2019-01-22 | $55.49 | $55.65 | $55.07 | $55.63 | $49.63 | 1,266,324 |
| 2019-01-18 | $55.33 | $55.60 | $55.00 | $55.23 | $49.27 | 547,122 |
| 2019-01-17 | $54.49 | $55.47 | $54.49 | $55.35 | $49.38 | 719,768 |
| 2019-01-16 | $54.28 | $54.85 | $54.16 | $54.73 | $48.82 | 645,977 |
| 2019-01-15 | $53.63 | $54.58 | $53.63 | $54.24 | $48.39 | 857,141 |
| 2019-01-14 | $54.08 | $54.12 | $53.29 | $53.59 | $47.81 | 811,113 |
| 2019-01-11 | $55.10 | $55.10 | $54.07 | $54.33 | $48.47 | 702,462 |
| 2019-01-10 | $54.18 | $55.08 | $54.04 | $55.03 | $49.09 | 955,762 |
| 2019-01-09 | $54.55 | $54.63 | $53.64 | $54.02 | $48.19 | 600,141 |
| 2019-01-08 | $54.36 | $54.79 | $53.77 | $54.58 | $48.69 | 1,095,194 |
| 2019-01-07 | $53.93 | $54.32 | $53.65 | $54.17 | $48.32 | 1,199,144 |
| 2019-01-04 | $52.69 | $54.27 | $52.66 | $54.06 | $48.23 | 1,133,903 |
| 2019-01-03 | $52.24 | $53.08 | $52.16 | $52.91 | $47.20 | 911,267 |
| 2019-01-02 | $53.16 | $53.16 | $51.53 | $52.26 | $46.62 | 1,221,609 |
| 2018-12-31 | $52.66 | $53.36 | $51.96 | $53.35 | $47.59 | 1,197,601 |
| 2018-12-28 | $52.49 | $52.77 | $52.00 | $52.47 | $46.81 | 920,527 |
| 2018-12-27 | $52.04 | $52.45 | $51.09 | $52.45 | $46.79 | 1,168,145 |
| 2018-12-26 | $52.08 | $52.51 | $50.71 | $52.16 | $46.53 | 1,246,112 |
| 2018-12-24 | $55.75 | $56.21 | $51.93 | $51.95 | $46.34 | 605,591 |
| 2018-12-21 | $55.96 | $57.32 | $55.68 | $55.83 | $49.81 | 4,185,742 |
| 2018-12-20 | $55.34 | $56.45 | $55.02 | $55.76 | $49.74 | 1,221,468 |
| 2018-12-19 | $55.01 | $55.94 | $54.68 | $55.34 | $49.37 | 1,377,266 |
| 2018-12-18 | $55.24 | $55.96 | $54.65 | $54.76 | $48.85 | 1,278,728 |
| 2018-12-17 | $57.32 | $57.33 | $54.95 | $55.21 | $49.25 | 1,259,065 |
| 2018-12-14 | $57.49 | $57.77 | $56.98 | $57.27 | $51.09 | 1,458,016 |
| 2018-12-13 | $58.16 | $58.34 | $57.87 | $58.03 | $51.77 | 745,293 |
| 2018-12-12 | $58.71 | $59.17 | $58.38 | $58.44 | $51.90 | 1,209,437 |
| 2018-12-11 | $58.93 | $58.93 | $58.30 | $58.56 | $52.01 | 711,199 |
| 2018-12-10 | $58.96 | $59.13 | $57.83 | $58.76 | $52.19 | 599,255 |
| 2018-12-07 | $58.65 | $59.31 | $58.13 | $58.96 | $52.36 | 1,183,455 |
| 2018-12-06 | $58.33 | $58.60 | $57.33 | $58.56 | $52.01 | 1,293,938 |
| 2018-12-04 | $57.98 | $58.46 | $57.64 | $58.18 | $51.67 | 1,003,035 |
| 2018-12-03 | $57.63 | $57.96 | $57.05 | $57.59 | $51.15 | 915,958 |
| 2018-11-30 | $56.65 | $57.55 | $56.65 | $57.45 | $51.02 | 1,862,664 |
| 2018-11-29 | $56.88 | $56.95 | $56.30 | $56.77 | $50.42 | 963,635 |
| 2018-11-28 | $57.00 | $57.56 | $56.67 | $57.02 | $50.64 | 1,228,247 |
| 2018-11-27 | $56.68 | $57.02 | $56.60 | $56.94 | $50.57 | 1,166,530 |
| 2018-11-26 | $56.47 | $57.01 | $56.47 | $56.84 | $50.48 | 589,847 |
| 2018-11-23 | $56.67 | $56.72 | $56.22 | $56.45 | $50.13 | 437,601 |
| 2018-11-21 | $56.46 | $56.91 | $56.18 | $56.72 | $50.37 | 1,125,448 |
| 2018-11-20 | $57.16 | $57.47 | $56.27 | $56.52 | $50.20 | 719,962 |
| 2018-11-19 | $56.99 | $57.46 | $56.96 | $57.23 | $50.83 | 906,500 |
| 2018-11-16 | $57.00 | $57.14 | $56.74 | $56.93 | $50.56 | 864,879 |
| 2018-11-15 | $56.78 | $57.01 | $56.17 | $56.99 | $50.61 | 1,088,236 |
| 2018-11-14 | $58.00 | $58.00 | $56.60 | $56.91 | $50.54 | 1,127,719 |
| 2018-11-13 | $57.09 | $58.13 | $56.47 | $57.94 | $51.46 | 1,113,241 |
| 2018-11-12 | $55.98 | $57.18 | $55.66 | $56.52 | $50.20 | 924,449 |
| 2018-11-09 | $54.96 | $56.14 | $54.87 | $56.03 | $49.76 | 693,563 |
| 2018-11-08 | $55.69 | $55.74 | $55.01 | $55.36 | $49.17 | 760,511 |
| 2018-11-07 | $55.36 | $55.72 | $55.09 | $55.63 | $49.41 | 1,138,219 |
| 2018-11-06 | $54.49 | $55.16 | $54.47 | $55.12 | $48.95 | 1,458,140 |
| 2018-11-05 | $54.01 | $54.70 | $53.88 | $54.50 | $48.40 | 1,024,225 |
| 2018-11-02 | $53.87 | $54.12 | $53.24 | $53.84 | $47.82 | 695,885 |
| 2018-11-01 | $53.15 | $53.65 | $52.91 | $53.65 | $47.65 | 995,090 |
| 2018-10-31 | $53.54 | $53.70 | $52.76 | $53.06 | $47.12 | 1,462,527 |
| 2018-10-30 | $53.61 | $53.96 | $53.14 | $53.52 | $47.53 | 734,166 |
| 2018-10-29 | $53.31 | $54.15 | $53.05 | $53.41 | $47.43 | 812,302 |
| 2018-10-26 | $54.30 | $54.49 | $52.89 | $53.25 | $47.29 | 839,531 |
| 2018-10-25 | $55.33 | $55.33 | $54.21 | $54.31 | $48.23 | 808,619 |
| 2018-10-24 | $55.50 | $56.11 | $55.13 | $55.29 | $49.10 | 1,486,863 |
| 2018-10-23 | $55.11 | $55.66 | $54.83 | $55.31 | $49.12 | 973,969 |
| 2018-10-22 | $55.97 | $56.21 | $55.19 | $55.29 | $49.10 | 968,999 |
| 2018-10-19 | $55.18 | $56.22 | $55.18 | $55.97 | $49.71 | 426,467 |
| 2018-10-18 | $54.63 | $55.64 | $54.63 | $55.11 | $48.94 | 500,838 |
| 2018-10-17 | $54.37 | $54.88 | $53.95 | $54.82 | $48.69 | 698,471 |
| 2018-10-16 | $53.80 | $54.53 | $53.66 | $54.35 | $48.27 | 668,634 |
| 2018-10-15 | $53.36 | $54.19 | $53.17 | $53.86 | $47.83 | 704,994 |
| 2018-10-12 | $53.97 | $54.14 | $52.87 | $53.39 | $47.42 | 573,871 |
| 2018-10-11 | $55.25 | $55.32 | $53.68 | $53.73 | $47.72 | 667,938 |
| 2018-10-10 | $55.31 | $56.00 | $55.22 | $55.25 | $49.07 | 650,102 |
| 2018-10-09 | $55.61 | $55.93 | $55.47 | $55.56 | $49.34 | 680,692 |
| 2018-10-08 | $55.33 | $55.78 | $55.21 | $55.57 | $49.35 | 806,450 |
| 2018-10-05 | $54.92 | $55.56 | $54.69 | $55.33 | $49.14 | 534,522 |
| 2018-10-04 | $54.96 | $55.25 | $54.54 | $54.95 | $48.80 | 379,683 |
| 2018-10-03 | $55.01 | $55.41 | $54.77 | $55.18 | $49.01 | 492,164 |
| 2018-10-02 | $55.08 | $55.45 | $54.84 | $55.08 | $48.92 | 603,627 |
| 2018-10-01 | $55.38 | $55.55 | $54.88 | $55.00 | $48.85 | 400,464 |
| 2018-09-28 | $55.00 | $55.52 | $54.97 | $55.48 | $49.27 | 873,157 |
| 2018-09-27 | $54.38 | $54.99 | $54.36 | $54.88 | $48.74 | 839,198 |
| 2018-09-26 | $54.69 | $55.11 | $54.27 | $54.30 | $48.22 | 857,044 |
| 2018-09-25 | $54.84 | $54.84 | $54.24 | $54.34 | $48.26 | 760,081 |
| 2018-09-24 | $54.47 | $54.87 | $54.45 | $54.67 | $48.55 | 570,194 |
| 2018-09-21 | $54.22 | $54.67 | $53.85 | $54.43 | $48.34 | 1,189,216 |
| 2018-09-20 | $53.80 | $54.28 | $53.49 | $54.21 | $48.14 | 716,849 |
| 2018-09-19 | $55.06 | $55.26 | $53.50 | $53.76 | $47.74 | 1,505,559 |
| 2018-09-18 | $55.08 | $55.30 | $54.89 | $55.00 | $48.85 | 838,597 |
| 2018-09-17 | $55.21 | $55.40 | $54.92 | $55.13 | $48.96 | 688,112 |
| 2018-09-14 | $55.17 | $55.35 | $55.00 | $55.18 | $49.01 | 1,053,662 |
| 2018-09-13 | $54.48 | $55.35 | $54.10 | $55.33 | $49.14 | 773,447 |
| 2018-09-12 | $54.59 | $54.81 | $54.33 | $54.64 | $48.30 | 540,631 |
| 2018-09-11 | $53.50 | $54.51 | $53.45 | $54.49 | $48.17 | 1,386,113 |
| 2018-09-10 | $54.16 | $54.37 | $53.57 | $53.59 | $47.37 | 768,539 |
| 2018-09-07 | $54.94 | $55.01 | $54.11 | $54.16 | $47.88 | 864,578 |
| 2018-09-06 | $54.74 | $55.23 | $54.67 | $55.14 | $48.74 | 1,224,621 |
| 2018-09-05 | $54.18 | $54.72 | $54.18 | $54.65 | $48.31 | 1,885,379 |
| 2018-09-04 | $54.10 | $54.60 | $53.88 | $54.16 | $47.88 | 895,880 |
| 2018-08-31 | $53.91 | $54.19 | $53.79 | $54.05 | $47.78 | 1,018,670 |
| 2018-08-30 | $54.05 | $54.56 | $53.89 | $54.00 | $47.73 | 888,702 |
| 2018-08-29 | $54.01 | $54.13 | $53.72 | $54.02 | $47.75 | 449,982 |
| 2018-08-28 | $54.03 | $54.25 | $53.72 | $53.83 | $47.58 | 799,851 |
| 2018-08-27 | $54.55 | $54.55 | $53.92 | $54.07 | $47.80 | 516,460 |
| 2018-08-24 | $54.53 | $54.74 | $54.38 | $54.48 | $48.16 | 810,228 |
| 2018-08-23 | $54.84 | $54.91 | $54.42 | $54.52 | $48.19 | 544,466 |
| 2018-08-22 | $54.81 | $54.94 | $54.42 | $54.84 | $48.48 | 1,138,317 |
| 2018-08-21 | $55.57 | $55.77 | $54.80 | $54.84 | $48.48 | 672,729 |
| 2018-08-20 | $55.64 | $55.77 | $55.47 | $55.58 | $49.13 | 779,582 |
| 2018-08-17 | $55.22 | $55.94 | $55.22 | $55.47 | $49.03 | 1,071,295 |
| 2018-08-16 | $54.81 | $55.39 | $54.71 | $55.27 | $48.86 | 946,336 |
| 2018-08-15 | $54.75 | $55.06 | $54.47 | $54.65 | $48.31 | 1,169,104 |
| 2018-08-14 | $54.26 | $54.90 | $54.26 | $54.67 | $48.33 | 760,794 |
| 2018-08-13 | $54.30 | $54.57 | $54.04 | $54.52 | $48.19 | 757,196 |
| 2018-08-10 | $54.63 | $55.00 | $54.28 | $54.29 | $47.99 | 483,850 |
| 2018-08-09 | $54.00 | $54.74 | $53.64 | $54.61 | $48.27 | 856,802 |
| 2018-08-08 | $53.80 | $53.94 | $53.49 | $53.89 | $47.64 | 723,845 |
| 2018-08-07 | $53.44 | $54.00 | $53.22 | $53.96 | $47.70 | 910,561 |
| 2018-08-06 | $52.90 | $53.74 | $52.90 | $53.46 | $47.26 | 649,446 |
| 2018-08-03 | $51.92 | $53.06 | $51.92 | $52.84 | $46.71 | 573,606 |
| 2018-08-02 | $51.92 | $52.66 | $50.31 | $52.43 | $46.35 | 784,490 |
| 2018-08-01 | $53.14 | $53.23 | $52.20 | $52.90 | $46.76 | 831,522 |
| 2018-07-31 | $52.61 | $53.25 | $52.17 | $53.14 | $46.97 | 1,456,190 |
| 2018-07-30 | $52.65 | $52.75 | $52.26 | $52.48 | $46.39 | 608,220 |
| 2018-07-27 | $52.84 | $53.13 | $52.41 | $52.58 | $46.48 | 336,460 |
| 2018-07-26 | $52.93 | $53.30 | $52.73 | $52.91 | $46.77 | 364,324 |
| 2018-07-25 | $52.66 | $53.07 | $52.39 | $52.71 | $46.59 | 656,542 |
| 2018-07-24 | $52.75 | $52.93 | $51.95 | $52.74 | $46.62 | 660,361 |
| 2018-07-23 | $52.84 | $52.94 | $52.44 | $52.82 | $46.69 | 602,221 |
| 2018-07-20 | $53.07 | $53.15 | $52.57 | $52.97 | $46.82 | 826,450 |
| 2018-07-19 | $52.73 | $53.54 | $52.68 | $53.15 | $46.98 | 851,405 |
| 2018-07-18 | $52.48 | $52.76 | $52.16 | $52.68 | $46.57 | 756,768 |
| 2018-07-17 | $52.69 | $52.92 | $52.39 | $52.45 | $46.36 | 1,099,497 |
| 2018-07-16 | $52.77 | $52.77 | $52.21 | $52.58 | $46.48 | 636,044 |
| 2018-07-13 | $52.98 | $53.03 | $52.54 | $52.76 | $46.64 | 520,182 |
| 2018-07-12 | $53.25 | $53.25 | $52.51 | $52.88 | $46.74 | 734,479 |
| 2018-07-11 | $53.00 | $53.85 | $52.72 | $53.14 | $46.97 | 587,999 |
| 2018-07-10 | $52.52 | $53.22 | $52.16 | $53.11 | $46.95 | 602,885 |
| 2018-07-09 | $53.91 | $53.95 | $52.25 | $52.37 | $46.29 | 879,627 |
| 2018-07-06 | $53.39 | $54.09 | $53.32 | $53.93 | $47.67 | 766,752 |
| 2018-07-05 | $52.90 | $53.33 | $52.60 | $53.27 | $47.09 | 591,225 |
| 2018-07-03 | $52.92 | $53.26 | $52.53 | $52.80 | $46.67 | 393,361 |
| 2018-07-02 | $52.02 | $52.93 | $51.99 | $52.87 | $46.73 | 1,023,061 |
| 2018-06-29 | $52.06 | $52.40 | $51.68 | $52.07 | $46.03 | 844,871 |
| 2018-06-28 | $52.15 | $52.49 | $51.93 | $52.07 | $46.03 | 615,762 |
| 2018-06-27 | $52.11 | $52.26 | $51.57 | $52.09 | $46.05 | 502,807 |
| 2018-06-26 | $52.05 | $52.48 | $51.83 | $52.08 | $46.04 | 569,591 |
| 2018-06-25 | $51.90 | $52.40 | $51.81 | $52.24 | $46.18 | 693,149 |
| 2018-06-22 | $51.47 | $51.85 | $51.24 | $51.56 | $45.58 | 1,006,675 |
| 2018-06-21 | $51.07 | $51.38 | $50.94 | $51.29 | $45.34 | 647,723 |
| 2018-06-20 | $51.01 | $51.28 | $50.62 | $51.15 | $45.21 | 768,828 |
| 2018-06-19 | $49.74 | $50.66 | $49.61 | $50.61 | $44.74 | 920,041 |
| 2018-06-18 | $49.52 | $49.94 | $49.52 | $49.92 | $44.13 | 613,073 |
| 2018-06-15 | $49.24 | $49.83 | $48.76 | $49.77 | $43.99 | 1,546,338 |
| 2018-06-14 | $48.85 | $49.26 | $48.72 | $49.25 | $43.53 | 645,923 |
| 2018-06-13 | $49.37 | $49.64 | $48.85 | $48.93 | $43.02 | 1,260,808 |
| 2018-06-12 | $48.59 | $49.33 | $48.59 | $49.28 | $43.33 | 572,749 |
| 2018-06-11 | $48.92 | $49.08 | $48.52 | $48.57 | $42.71 | 569,171 |
| 2018-06-08 | $48.75 | $49.05 | $48.59 | $48.81 | $42.92 | 1,064,699 |
| 2018-06-07 | $48.52 | $48.86 | $48.17 | $48.63 | $42.76 | 887,273 |
| 2018-06-06 | $49.13 | $49.39 | $48.35 | $48.53 | $42.67 | 843,669 |
| 2018-06-05 | $49.61 | $49.82 | $49.06 | $49.21 | $43.27 | 1,274,878 |
| 2018-06-04 | $50.50 | $50.79 | $49.99 | $50.05 | $44.01 | 1,167,386 |
| 2018-06-01 | $50.54 | $51.03 | $50.13 | $50.44 | $44.35 | 636,046 |
| 2018-05-31 | $51.10 | $51.31 | $50.34 | $50.47 | $44.38 | 1,565,552 |
| 2018-05-30 | $50.41 | $51.48 | $50.34 | $51.10 | $44.93 | 1,026,331 |
| 2018-05-29 | $49.82 | $50.67 | $49.59 | $50.41 | $44.33 | 835,521 |
| 2018-05-25 | $50.04 | $50.04 | $49.84 | $49.89 | $43.87 | 616,081 |
| 2018-05-24 | $49.27 | $50.26 | $49.27 | $50.03 | $43.99 | 887,486 |
| 2018-05-23 | $49.24 | $49.69 | $49.07 | $49.33 | $43.38 | 801,694 |
| 2018-05-22 | $49.06 | $49.50 | $48.99 | $49.19 | $43.25 | 842,249 |
| 2018-05-21 | $49.10 | $49.15 | $48.77 | $49.03 | $43.11 | 635,310 |
| 2018-05-18 | $49.00 | $49.15 | $48.77 | $48.86 | $42.96 | 922,713 |
| 2018-05-17 | $49.06 | $49.21 | $48.76 | $48.83 | $42.94 | 981,233 |
| 2018-05-16 | $49.48 | $49.58 | $48.92 | $49.05 | $43.13 | 651,384 |
| 2018-05-15 | $49.82 | $49.85 | $49.05 | $49.41 | $43.45 | 830,618 |
| 2018-05-14 | $49.97 | $50.24 | $49.63 | $49.99 | $43.96 | 920,718 |
| 2018-05-11 | $49.67 | $50.00 | $49.48 | $49.93 | $43.90 | 901,064 |
| 2018-05-10 | $48.69 | $49.77 | $48.69 | $49.69 | $43.69 | 1,127,995 |
| 2018-05-09 | $48.44 | $48.53 | $48.00 | $48.36 | $42.52 | 776,367 |
| 2018-05-08 | $48.41 | $48.47 | $48.04 | $48.35 | $42.51 | 1,170,425 |
| 2018-05-07 | $48.39 | $48.72 | $48.34 | $48.39 | $42.55 | 1,244,545 |
| 2018-05-04 | $48.70 | $48.87 | $48.28 | $48.32 | $42.49 | 1,063,605 |
| 2018-05-03 | $47.83 | $48.67 | $47.56 | $48.66 | $42.79 | 615,011 |
| 2018-05-02 | $48.26 | $48.37 | $47.59 | $48.26 | $42.44 | 805,281 |
| 2018-05-01 | $48.34 | $48.51 | $48.15 | $48.26 | $42.44 | 690,395 |
| 2018-04-30 | $48.59 | $48.80 | $48.30 | $48.39 | $42.55 | 1,577,328 |
| 2018-04-27 | $47.99 | $48.59 | $47.82 | $48.50 | $42.65 | 591,752 |
| 2018-04-26 | $47.30 | $48.09 | $47.06 | $48.07 | $42.27 | 941,086 |
| 2018-04-25 | $47.08 | $47.48 | $46.66 | $47.29 | $41.58 | 812,224 |
| 2018-04-24 | $46.77 | $47.16 | $46.65 | $47.00 | $41.33 | 835,456 |
| 2018-04-23 | $46.44 | $46.91 | $46.33 | $46.90 | $41.24 | 466,424 |
| 2018-04-20 | $46.31 | $47.03 | $45.76 | $46.33 | $40.74 | 1,133,446 |
| 2018-04-19 | $45.75 | $45.88 | $45.51 | $45.78 | $40.26 | 461,623 |
| 2018-04-18 | $46.08 | $46.28 | $45.75 | $45.75 | $40.23 | 531,108 |
| 2018-04-17 | $46.07 | $46.26 | $45.77 | $46.02 | $40.47 | 646,194 |
| 2018-04-16 | $44.96 | $45.93 | $44.93 | $45.85 | $40.32 | 599,633 |
| 2018-04-13 | $44.90 | $45.08 | $44.58 | $44.90 | $39.48 | 443,644 |
| 2018-04-12 | $44.52 | $44.79 | $44.40 | $44.75 | $39.35 | 702,294 |
| 2018-04-11 | $44.59 | $44.78 | $44.21 | $44.52 | $39.15 | 685,332 |
| 2018-04-10 | $44.31 | $44.82 | $44.15 | $44.59 | $39.21 | 708,625 |
| 2018-04-09 | $44.33 | $44.73 | $44.17 | $44.27 | $38.93 | 564,390 |
| 2018-04-06 | $44.55 | $44.73 | $43.97 | $44.25 | $38.91 | 843,015 |
| 2018-04-05 | $44.53 | $44.67 | $44.11 | $44.61 | $39.23 | 763,211 |
| 2018-04-04 | $44.16 | $44.56 | $43.82 | $44.40 | $39.04 | 666,438 |
| 2018-04-03 | $44.01 | $44.65 | $43.80 | $44.39 | $39.03 | 1,000,687 |
| 2018-04-02 | $44.46 | $44.58 | $43.60 | $43.95 | $38.65 | 621,818 |
| 2018-03-29 | $44.20 | $44.65 | $44.20 | $44.42 | $39.06 | 673,187 |
| 2018-03-28 | $43.81 | $44.33 | $43.44 | $44.18 | $38.85 | 1,528,081 |
| 2018-03-27 | $43.42 | $44.27 | $43.13 | $43.61 | $38.35 | 647,231 |
| 2018-03-26 | $42.99 | $43.30 | $42.78 | $43.24 | $38.02 | 504,370 |
| 2018-03-23 | $43.55 | $43.82 | $42.80 | $42.86 | $37.69 | 529,497 |
| 2018-03-22 | $43.49 | $44.29 | $43.41 | $43.48 | $38.23 | 657,993 |
| 2018-03-21 | $43.55 | $44.15 | $43.45 | $43.57 | $38.31 | 571,390 |
| 2018-03-20 | $43.96 | $44.22 | $43.41 | $43.50 | $38.25 | 421,211 |
| 2018-03-19 | $44.15 | $44.26 | $43.83 | $43.95 | $38.65 | 722,802 |
| 2018-03-16 | $43.43 | $44.28 | $43.43 | $44.16 | $38.83 | 1,254,956 |
| 2018-03-15 | $43.89 | $44.04 | $43.37 | $43.42 | $38.18 | 857,720 |
| 2018-03-14 | $44.10 | $44.44 | $43.87 | $43.93 | $38.63 | 711,983 |
| 2018-03-13 | $44.36 | $44.49 | $44.09 | $44.19 | $38.64 | 1,037,235 |
| 2018-03-12 | $43.97 | $44.31 | $43.80 | $44.25 | $38.69 | 526,232 |
| 2018-03-09 | $43.75 | $43.96 | $43.46 | $43.93 | $38.41 | 389,839 |
| 2018-03-08 | $43.84 | $43.84 | $43.33 | $43.66 | $38.17 | 639,088 |
| 2018-03-07 | $43.34 | $43.85 | $43.34 | $43.65 | $38.16 | 966,401 |
| 2018-03-06 | $43.72 | $43.80 | $43.02 | $43.52 | $38.05 | 705,729 |
| 2018-03-05 | $42.94 | $43.86 | $42.90 | $43.80 | $38.30 | 711,155 |
| 2018-03-02 | $43.23 | $43.54 | $42.72 | $42.97 | $37.57 | 897,119 |
| 2018-03-01 | $43.38 | $43.81 | $43.00 | $43.29 | $37.85 | 797,383 |
| 2018-02-28 | $43.62 | $43.78 | $43.08 | $43.09 | $37.68 | 1,272,059 |
| 2018-02-27 | $43.98 | $44.15 | $43.40 | $43.40 | $37.95 | 773,667 |
| 2018-02-26 | $44.10 | $44.31 | $43.51 | $43.81 | $38.30 | 442,315 |
| 2018-02-23 | $43.40 | $44.16 | $43.40 | $44.15 | $38.60 | 468,811 |
| 2018-02-22 | $42.86 | $43.52 | $42.76 | $43.17 | $37.75 | 752,428 |
| 2018-02-21 | $43.35 | $43.55 | $42.74 | $42.75 | $37.38 | 973,775 |
| 2018-02-20 | $43.67 | $44.08 | $43.20 | $43.22 | $37.79 | 986,328 |
| 2018-02-16 | $43.69 | $43.96 | $43.52 | $43.70 | $38.21 | 1,007,489 |
| 2018-02-15 | $43.38 | $43.78 | $42.99 | $43.78 | $38.28 | 790,340 |
| 2018-02-14 | $43.08 | $43.50 | $42.84 | $43.25 | $37.82 | 792,432 |
| 2018-02-13 | $43.11 | $43.54 | $42.51 | $43.40 | $37.95 | 822,566 |
| 2018-02-12 | $44.08 | $44.14 | $42.90 | $43.29 | $37.85 | 814,796 |
| 2018-02-09 | $42.98 | $44.28 | $42.86 | $44.01 | $38.48 | 1,066,331 |
| 2018-02-08 | $43.41 | $43.91 | $42.51 | $42.53 | $37.19 | 1,095,161 |
| 2018-02-07 | $44.17 | $44.91 | $43.41 | $43.42 | $37.96 | 1,249,105 |
| 2018-02-06 | $44.34 | $44.42 | $43.18 | $44.21 | $38.65 | 1,244,749 |
| 2018-02-05 | $45.57 | $46.04 | $44.75 | $44.79 | $39.16 | 977,400 |
| 2018-02-02 | $46.02 | $46.14 | $45.61 | $45.70 | $39.96 | 928,652 |
| 2018-02-01 | $47.38 | $47.83 | $45.93 | $46.06 | $40.27 | 1,498,709 |
| 2018-01-31 | $45.99 | $45.99 | $45.60 | $45.77 | $40.02 | 1,716,998 |
| 2018-01-30 | $46.35 | $46.42 | $45.63 | $45.74 | $39.99 | 1,119,357 |
| 2018-01-29 | $46.80 | $46.82 | $46.31 | $46.31 | $40.49 | 640,685 |
| 2018-01-26 | $47.51 | $47.53 | $46.70 | $46.86 | $40.97 | 553,844 |
| 2018-01-25 | $46.84 | $47.58 | $46.65 | $47.55 | $41.57 | 812,447 |
| 2018-01-24 | $46.59 | $46.80 | $46.41 | $46.63 | $40.77 | 693,500 |
| 2018-01-23 | $46.27 | $46.80 | $46.16 | $46.54 | $40.69 | 495,675 |
| 2018-01-22 | $45.91 | $46.51 | $45.86 | $46.19 | $40.39 | 726,159 |
| 2018-01-19 | $46.31 | $46.39 | $45.58 | $45.72 | $39.97 | 922,515 |
| 2018-01-18 | $46.93 | $47.27 | $46.14 | $46.32 | $40.50 | 1,396,238 |
| 2018-01-17 | $47.08 | $47.29 | $46.86 | $47.06 | $41.15 | 711,137 |
| 2018-01-16 | $47.41 | $47.77 | $46.94 | $46.94 | $41.04 | 924,418 |
| 2018-01-12 | $47.53 | $47.58 | $47.06 | $47.34 | $41.39 | 692,701 |
| 2018-01-11 | $47.30 | $47.77 | $47.11 | $47.60 | $41.62 | 786,043 |
| 2018-01-10 | $47.68 | $47.74 | $47.25 | $47.35 | $41.40 | 730,701 |
| 2018-01-09 | $47.89 | $47.96 | $47.67 | $47.79 | $41.78 | 794,015 |
| 2018-01-08 | $47.64 | $47.96 | $47.45 | $47.93 | $41.91 | 637,159 |
| 2018-01-05 | $47.76 | $47.76 | $47.07 | $47.55 | $41.57 | 641,808 |
| 2018-01-04 | $47.56 | $48.04 | $47.42 | $47.60 | $41.62 | 928,828 |
| 2018-01-03 | $47.48 | $47.69 | $47.26 | $47.37 | $41.42 | 919,859 |
| 2018-01-02 | $47.05 | $47.70 | $46.83 | $47.48 | $41.51 | 1,121,764 |
| 2017-12-29 | $47.03 | $47.13 | $46.66 | $46.95 | $41.05 | 1,053,333 |
| 2017-12-28 | $46.69 | $47.08 | $46.46 | $47.04 | $41.13 | 587,221 |
| 2017-12-27 | $46.48 | $46.88 | $46.43 | $46.58 | $40.73 | 605,011 |
| 2017-12-26 | $46.78 | $47.01 | $46.46 | $46.48 | $40.64 | 447,796 |
| 2017-12-22 | $46.92 | $47.16 | $46.82 | $47.02 | $41.11 | 399,642 |
| 2017-12-21 | $46.89 | $47.15 | $46.69 | $46.78 | $40.90 | 1,365,190 |
| 2017-12-20 | $46.97 | $47.40 | $46.78 | $46.90 | $41.01 | 1,217,761 |
| 2017-12-19 | $47.17 | $47.27 | $46.62 | $46.79 | $40.91 | 959,470 |
| 2017-12-18 | $47.96 | $48.17 | $47.12 | $47.22 | $41.29 | 780,840 |
| 2017-12-15 | $47.65 | $48.40 | $47.52 | $47.93 | $41.91 | 1,655,968 |
| 2017-12-14 | $47.95 | $48.00 | $47.23 | $47.31 | $41.37 | 995,300 |
| 2017-12-13 | $48.16 | $48.53 | $48.07 | $48.10 | $41.83 | 872,977 |
| 2017-12-12 | $49.32 | $49.32 | $48.22 | $48.32 | $42.03 | 820,403 |
| 2017-12-11 | $49.62 | $49.62 | $48.80 | $49.40 | $42.97 | 768,892 |
| 2017-12-08 | $49.56 | $49.75 | $49.28 | $49.60 | $43.14 | 727,900 |
| 2017-12-07 | $49.31 | $49.77 | $48.98 | $49.64 | $43.17 | 1,315,863 |
| 2017-12-06 | $48.92 | $49.42 | $48.87 | $49.27 | $42.85 | 976,950 |
| 2017-12-05 | $48.91 | $49.01 | $48.60 | $48.81 | $42.45 | 669,702 |
| 2017-12-04 | $48.76 | $49.05 | $48.43 | $48.98 | $42.60 | 617,502 |
| 2017-12-01 | $49.09 | $49.40 | $48.24 | $48.62 | $42.29 | 727,598 |
| 2017-11-30 | $47.97 | $49.06 | $47.97 | $49.01 | $42.63 | 1,797,772 |
| 2017-11-29 | $47.86 | $48.16 | $47.77 | $47.99 | $41.74 | 625,809 |
| 2017-11-28 | $47.85 | $48.07 | $47.57 | $47.93 | $41.69 | 633,723 |
| 2017-11-27 | $47.42 | $48.01 | $47.33 | $47.89 | $41.65 | 568,702 |
| 2017-11-24 | $47.90 | $47.90 | $47.40 | $47.45 | $41.27 | 306,891 |
| 2017-11-22 | $47.71 | $47.82 | $47.49 | $47.73 | $41.51 | 589,162 |
| 2017-11-21 | $47.78 | $47.90 | $47.47 | $47.56 | $41.37 | 569,222 |
| 2017-11-20 | $47.98 | $47.98 | $47.44 | $47.70 | $41.49 | 400,920 |
| 2017-11-17 | $48.11 | $48.19 | $47.67 | $47.97 | $41.72 | 488,082 |
| 2017-11-16 | $48.06 | $48.39 | $47.87 | $48.07 | $41.81 | 628,216 |
| 2017-11-15 | $48.71 | $48.79 | $47.88 | $47.89 | $41.65 | 726,782 |
| 2017-11-14 | $48.25 | $48.78 | $48.25 | $48.71 | $42.37 | 407,762 |
| 2017-11-13 | $47.93 | $48.50 | $47.80 | $48.31 | $42.02 | 462,817 |
| 2017-11-10 | $47.89 | $48.05 | $47.52 | $47.92 | $41.68 | 584,341 |
| 2017-11-09 | $48.59 | $48.79 | $47.52 | $47.98 | $41.73 | 519,855 |
| 2017-11-08 | $47.77 | $48.11 | $47.54 | $48.03 | $41.77 | 675,661 |
| 2017-11-07 | $47.66 | $48.14 | $47.55 | $48.03 | $41.77 | 392,625 |
| 2017-11-06 | $47.70 | $48.03 | $47.52 | $47.64 | $41.43 | 344,597 |
| 2017-11-03 | $47.55 | $47.73 | $47.33 | $47.59 | $41.39 | 695,096 |
| 2017-11-02 | $47.91 | $48.02 | $47.47 | $47.56 | $41.37 | 531,567 |
| 2017-11-01 | $48.13 | $48.15 | $47.68 | $47.86 | $41.63 | 483,183 |
| 2017-10-31 | $48.12 | $48.23 | $47.72 | $47.86 | $41.63 | 1,083,542 |
| 2017-10-30 | $48.50 | $48.61 | $47.83 | $48.11 | $41.84 | 728,758 |
| 2017-10-27 | $47.98 | $48.48 | $47.87 | $48.48 | $42.17 | 490,601 |
| 2017-10-26 | $47.77 | $48.36 | $47.77 | $48.24 | $41.96 | 604,289 |
| 2017-10-25 | $47.85 | $47.90 | $46.98 | $47.67 | $41.46 | 545,709 |
| 2017-10-24 | $47.78 | $47.94 | $47.61 | $47.91 | $41.67 | 402,745 |
| 2017-10-23 | $48.09 | $48.11 | $47.58 | $47.80 | $41.57 | 339,000 |
| 2017-10-20 | $48.30 | $48.40 | $47.93 | $48.09 | $41.83 | 684,725 |
| 2017-10-19 | $48.03 | $48.36 | $47.95 | $48.34 | $42.04 | 375,177 |
| 2017-10-18 | $47.66 | $48.12 | $47.63 | $47.96 | $41.71 | 570,465 |
| 2017-10-17 | $47.29 | $47.74 | $47.20 | $47.68 | $41.47 | 651,301 |
| 2017-10-16 | $47.32 | $47.62 | $47.17 | $47.32 | $41.16 | 378,673 |
| 2017-10-13 | $47.76 | $47.77 | $47.35 | $47.40 | $41.23 | 347,139 |
| 2017-10-12 | $47.04 | $47.79 | $46.99 | $47.43 | $41.25 | 654,459 |
| 2017-10-11 | $47.00 | $47.37 | $46.81 | $47.04 | $40.91 | 713,311 |
| 2017-10-10 | $46.96 | $47.10 | $46.69 | $46.98 | $40.86 | 460,844 |
| 2017-10-09 | $46.67 | $46.91 | $46.62 | $46.85 | $40.75 | 273,939 |
| 2017-10-06 | $46.79 | $47.13 | $46.57 | $46.70 | $40.62 | 651,358 |
| 2017-10-05 | $47.05 | $47.14 | $46.72 | $46.79 | $40.70 | 758,918 |
| 2017-10-04 | $47.03 | $47.17 | $46.73 | $47.06 | $40.93 | 982,513 |
| 2017-10-03 | $47.45 | $47.45 | $46.72 | $46.78 | $40.69 | 776,340 |
| 2017-10-02 | $46.87 | $47.68 | $46.74 | $47.43 | $41.25 | 890,219 |
| 2017-09-29 | $46.98 | $47.10 | $46.60 | $46.86 | $40.76 | 863,866 |
| 2017-09-28 | $47.09 | $47.24 | $46.59 | $47.14 | $41.00 | 717,765 |
| 2017-09-27 | $47.55 | $47.80 | $46.79 | $47.13 | $40.99 | 1,017,989 |
| 2017-09-26 | $47.70 | $48.16 | $47.47 | $47.71 | $41.50 | 494,054 |
| 2017-09-25 | $47.00 | $47.71 | $46.83 | $47.68 | $41.47 | 622,914 |
| 2017-09-22 | $47.44 | $48.08 | $46.74 | $47.06 | $40.93 | 794,820 |
| 2017-09-21 | $47.59 | $47.72 | $47.34 | $47.34 | $41.17 | 407,522 |
| 2017-09-20 | $47.86 | $48.06 | $47.57 | $47.57 | $41.37 | 638,925 |
| 2017-09-19 | $47.95 | $48.04 | $47.64 | $47.74 | $41.52 | 797,475 |
| 2017-09-18 | $48.29 | $48.40 | $47.82 | $47.91 | $41.67 | 560,676 |
| 2017-09-15 | $48.63 | $48.79 | $48.20 | $48.27 | $41.98 | 869,008 |
| 2017-09-14 | $48.24 | $48.63 | $48.05 | $48.50 | $42.18 | 834,623 |
| 2017-09-13 | $48.87 | $49.01 | $48.39 | $48.40 | $41.88 | 468,909 |
| 2017-09-12 | $49.60 | $49.75 | $48.85 | $48.90 | $42.31 | 558,343 |
| 2017-09-11 | $48.77 | $49.63 | $48.77 | $49.44 | $42.78 | 621,605 |
| 2017-09-08 | $48.71 | $48.79 | $48.50 | $48.71 | $42.15 | 606,254 |
| 2017-09-07 | $48.67 | $48.89 | $48.56 | $48.77 | $42.20 | 463,618 |
| 2017-09-06 | $49.18 | $49.23 | $48.49 | $48.52 | $41.98 | 678,702 |
| 2017-09-05 | $49.42 | $49.49 | $48.91 | $49.04 | $42.43 | 412,435 |
| 2017-09-01 | $49.64 | $49.64 | $49.11 | $49.21 | $42.58 | 361,146 |
| 2017-08-31 | $49.24 | $49.66 | $49.03 | $49.41 | $42.75 | 757,453 |
| 2017-08-30 | $49.58 | $49.76 | $49.12 | $49.13 | $42.51 | 359,739 |
| 2017-08-29 | $49.40 | $49.71 | $49.38 | $49.59 | $42.91 | 386,434 |
| 2017-08-28 | $49.31 | $49.61 | $49.31 | $49.41 | $42.75 | 1,031,248 |
| 2017-08-25 | $49.57 | $49.70 | $49.27 | $49.39 | $42.74 | 322,856 |
| 2017-08-24 | $49.38 | $49.55 | $49.19 | $49.47 | $42.81 | 373,950 |
| 2017-08-23 | $49.25 | $49.53 | $49.18 | $49.37 | $42.72 | 1,219,187 |
| 2017-08-22 | $49.00 | $49.39 | $48.73 | $49.34 | $42.69 | 438,192 |
| 2017-08-21 | $48.88 | $49.16 | $48.73 | $48.96 | $42.36 | 1,017,914 |
| 2017-08-18 | $48.63 | $49.23 | $48.48 | $48.88 | $42.30 | 495,250 |
| 2017-08-17 | $49.05 | $49.42 | $48.57 | $48.57 | $42.03 | 613,349 |
| 2017-08-16 | $48.23 | $49.11 | $48.23 | $49.01 | $42.41 | 550,015 |
| 2017-08-15 | $48.17 | $48.50 | $48.17 | $48.24 | $41.74 | 713,494 |
| 2017-08-14 | $48.12 | $48.53 | $48.03 | $48.31 | $41.80 | 549,905 |
| 2017-08-11 | $47.95 | $48.13 | $47.76 | $47.89 | $41.44 | 559,656 |
| 2017-08-10 | $47.94 | $48.38 | $47.90 | $48.17 | $41.68 | 614,980 |
| 2017-08-09 | $48.00 | $48.14 | $47.79 | $48.01 | $41.54 | 541,303 |
| 2017-08-08 | $48.04 | $48.30 | $47.79 | $48.01 | $41.54 | 709,770 |
| 2017-08-07 | $48.44 | $48.66 | $48.01 | $48.01 | $41.54 | 762,196 |
| 2017-08-04 | $48.13 | $48.59 | $48.01 | $48.49 | $41.96 | 775,095 |
| 2017-08-03 | $49.60 | $49.63 | $47.99 | $48.17 | $41.68 | 997,687 |
| 2017-08-02 | $50.89 | $51.10 | $50.60 | $50.76 | $43.92 | 547,486 |
| 2017-08-01 | $50.67 | $51.07 | $50.50 | $50.93 | $44.07 | 569,347 |
| 2017-07-31 | $50.38 | $50.68 | $50.10 | $50.47 | $43.67 | 728,858 |
| 2017-07-28 | $50.50 | $50.70 | $50.22 | $50.40 | $43.61 | 393,588 |
| 2017-07-27 | $50.69 | $50.85 | $50.35 | $50.60 | $43.78 | 450,350 |
| 2017-07-26 | $50.68 | $51.11 | $50.58 | $50.74 | $43.90 | 356,946 |
| 2017-07-25 | $50.32 | $51.00 | $50.29 | $50.68 | $43.85 | 965,617 |
| 2017-07-24 | $50.59 | $50.69 | $50.24 | $50.33 | $43.55 | 479,118 |
| 2017-07-21 | $50.22 | $50.69 | $50.06 | $50.69 | $43.86 | 348,322 |
| 2017-07-20 | $49.75 | $50.20 | $49.55 | $50.15 | $43.39 | 441,277 |
| 2017-07-19 | $49.30 | $49.64 | $49.10 | $49.62 | $42.94 | 1,485,795 |
| 2017-07-18 | $49.26 | $49.39 | $49.07 | $49.30 | $42.66 | 398,064 |
| 2017-07-17 | $48.95 | $49.27 | $48.75 | $49.27 | $42.63 | 421,701 |
| 2017-07-14 | $49.10 | $49.30 | $48.76 | $48.94 | $42.35 | 384,842 |
| 2017-07-13 | $48.93 | $48.93 | $48.42 | $48.74 | $42.17 | 456,776 |
| 2017-07-12 | $48.73 | $49.06 | $48.34 | $48.92 | $42.33 | 588,709 |
| 2017-07-11 | $48.22 | $48.23 | $47.81 | $48.12 | $41.64 | 610,326 |
| 2017-07-10 | $48.39 | $48.47 | $48.12 | $48.15 | $41.66 | 447,341 |
| 2017-07-07 | $48.05 | $48.44 | $48.04 | $48.26 | $41.76 | 356,137 |
| 2017-07-06 | $47.91 | $48.23 | $47.89 | $48.08 | $41.60 | 516,067 |
| 2017-07-05 | $48.51 | $48.62 | $47.52 | $48.02 | $41.55 | 885,991 |
| 2017-07-03 | $48.74 | $49.03 | $48.51 | $48.51 | $41.97 | 414,965 |
| 2017-06-30 | $48.64 | $49.02 | $48.39 | $48.41 | $41.89 | 629,781 |
| 2017-06-29 | $48.64 | $48.91 | $48.21 | $48.46 | $41.93 | 656,400 |
| 2017-06-28 | $49.82 | $49.94 | $48.99 | $49.02 | $42.42 | 807,967 |
| 2017-06-27 | $49.43 | $49.92 | $49.28 | $49.43 | $42.77 | 607,033 |
| 2017-06-26 | $49.33 | $49.83 | $49.23 | $49.68 | $42.99 | 452,377 |
| 2017-06-23 | $49.02 | $49.45 | $49.00 | $49.20 | $42.57 | 899,102 |
| 2017-06-22 | $49.89 | $49.89 | $49.19 | $49.23 | $42.60 | 644,963 |
| 2017-06-21 | $50.28 | $50.32 | $49.71 | $49.74 | $43.04 | 632,156 |
| 2017-06-20 | $51.10 | $51.16 | $50.30 | $50.30 | $43.52 | 395,537 |
| 2017-06-19 | $51.46 | $51.69 | $51.12 | $51.21 | $44.31 | 1,495,080 |
| 2017-06-16 | $50.94 | $51.92 | $50.91 | $51.58 | $44.63 | 1,269,778 |
| 2017-06-15 | $50.63 | $51.02 | $50.36 | $50.80 | $43.96 | 895,929 |
| 2017-06-14 | $50.47 | $51.01 | $50.41 | $51.00 | $44.13 | 955,073 |
| 2017-06-13 | $49.66 | $50.22 | $49.48 | $50.09 | $43.34 | 694,185 |
| 2017-06-12 | $49.69 | $49.93 | $49.15 | $49.75 | $42.83 | 647,500 |
| 2017-06-09 | $49.76 | $49.93 | $49.57 | $49.74 | $42.83 | 367,889 |
| 2017-06-08 | $50.30 | $50.34 | $49.55 | $49.89 | $42.95 | 686,503 |
| 2017-06-07 | $50.74 | $50.74 | $50.30 | $50.37 | $43.37 | 360,763 |
| 2017-06-06 | $50.97 | $51.23 | $50.60 | $50.63 | $43.59 | 510,091 |
| 2017-06-05 | $51.66 | $51.66 | $50.86 | $50.86 | $43.79 | 428,570 |
| 2017-06-02 | $51.70 | $52.00 | $51.37 | $51.68 | $44.50 | 618,840 |
| 2017-06-01 | $51.37 | $51.72 | $51.17 | $51.52 | $44.36 | 780,115 |
| 2017-05-31 | $51.13 | $51.47 | $50.80 | $51.18 | $44.07 | 1,470,466 |
| 2017-05-30 | $50.32 | $51.17 | $50.30 | $51.10 | $44.00 | 626,928 |
| 2017-05-26 | $50.95 | $51.06 | $50.25 | $50.42 | $43.41 | 469,476 |
| 2017-05-25 | $50.19 | $51.06 | $50.13 | $50.95 | $43.87 | 952,900 |
| 2017-05-24 | $49.53 | $50.14 | $49.39 | $50.10 | $43.14 | 1,875,508 |
| 2017-05-23 | $48.94 | $49.72 | $48.94 | $49.47 | $42.59 | 963,013 |
| 2017-05-22 | $48.17 | $48.81 | $48.01 | $48.70 | $41.93 | 930,385 |
| 2017-05-19 | $47.77 | $48.23 | $47.52 | $48.08 | $41.40 | 528,928 |
| 2017-05-18 | $47.63 | $47.83 | $46.84 | $47.66 | $41.03 | 988,528 |
| 2017-05-17 | $48.37 | $48.39 | $47.71 | $47.77 | $41.13 | 922,702 |
| 2017-05-16 | $48.98 | $49.13 | $48.32 | $48.34 | $41.62 | 558,334 |
| 2017-05-15 | $49.12 | $49.54 | $48.93 | $48.98 | $42.17 | 633,009 |
| 2017-05-12 | $49.18 | $49.23 | $48.87 | $49.12 | $42.29 | 485,769 |
| 2017-05-11 | $49.07 | $49.24 | $48.80 | $49.14 | $42.31 | 643,080 |
| 2017-05-10 | $49.38 | $49.64 | $49.06 | $49.22 | $42.38 | 920,534 |
| 2017-05-09 | $49.69 | $49.79 | $49.07 | $49.27 | $42.42 | 993,140 |
| 2017-05-08 | $49.54 | $49.74 | $49.30 | $49.68 | $42.77 | 635,112 |
| 2017-05-05 | $48.80 | $49.53 | $48.77 | $49.51 | $42.63 | 781,394 |
| 2017-05-04 | $48.60 | $48.64 | $47.94 | $48.56 | $41.81 | 708,360 |
| 2017-05-03 | $48.86 | $48.99 | $48.61 | $48.61 | $41.85 | 744,353 |
| 2017-05-02 | $49.33 | $49.43 | $45.91 | $48.73 | $41.96 | 11,502 |
| 2017-05-01 | $50.37 | $50.38 | $49.72 | $49.94 | $43.00 | 788,594 |
| 2017-04-28 | $50.15 | $50.28 | $49.77 | $50.16 | $43.19 | 1,415,157 |
| 2017-04-27 | $49.87 | $50.55 | $49.77 | $50.13 | $43.16 | 493,899 |
| 2017-04-26 | $49.78 | $50.52 | $49.66 | $49.91 | $42.97 | 790,142 |
| 2017-04-25 | $49.47 | $49.83 | $49.31 | $49.66 | $42.76 | 489,746 |
| 2017-04-24 | $49.46 | $49.73 | $49.21 | $49.58 | $42.69 | 458,032 |
| 2017-04-21 | $49.29 | $49.58 | $49.25 | $49.25 | $42.40 | 509,510 |
| 2017-04-20 | $49.32 | $49.49 | $48.94 | $49.40 | $42.53 | 547,177 |
| 2017-04-19 | $49.58 | $49.58 | $49.16 | $49.43 | $42.56 | 711,741 |
| 2017-04-18 | $49.67 | $49.85 | $49.35 | $49.62 | $42.72 | 696,442 |
| 2017-04-17 | $49.50 | $49.85 | $49.49 | $49.80 | $42.88 | 606,218 |
| 2017-04-13 | $49.77 | $49.79 | $49.22 | $49.47 | $42.59 | 638,733 |
| 2017-04-12 | $49.82 | $50.10 | $49.66 | $49.90 | $42.96 | 366,626 |
| 2017-04-11 | $49.85 | $49.99 | $49.49 | $49.94 | $43.00 | 789,971 |
| 2017-04-10 | $49.68 | $49.95 | $49.30 | $49.85 | $42.92 | 641,402 |
| 2017-04-07 | $49.89 | $50.12 | $49.70 | $49.76 | $42.84 | 701,153 |
| 2017-04-06 | $49.82 | $50.05 | $49.41 | $49.92 | $42.98 | 678,612 |
| 2017-04-05 | $49.65 | $50.00 | $49.59 | $49.93 | $42.99 | 1,937,862 |
| 2017-04-04 | $49.51 | $49.99 | $49.50 | $49.71 | $42.80 | 962,417 |
| 2017-04-03 | $49.38 | $49.89 | $49.10 | $49.82 | $42.89 | 1,042,283 |
| 2017-03-31 | $49.56 | $49.77 | $49.39 | $49.40 | $42.53 | 802,074 |
| 2017-03-30 | $49.76 | $49.86 | $49.47 | $49.56 | $42.67 | 624,820 |
| 2017-03-29 | $49.64 | $49.89 | $49.42 | $49.73 | $42.82 | 2,181,801 |
| 2017-03-28 | $49.63 | $49.81 | $49.33 | $49.64 | $42.74 | 809,943 |
| 2017-03-27 | $50.02 | $50.21 | $49.28 | $49.95 | $43.01 | 535,014 |
| 2017-03-24 | $50.08 | $50.30 | $49.82 | $49.97 | $43.02 | 499,705 |
| 2017-03-23 | $49.52 | $50.38 | $49.46 | $49.98 | $43.03 | 703,898 |
| 2017-03-22 | $49.52 | $49.92 | $49.33 | $49.65 | $42.75 | 585,493 |
| 2017-03-21 | $48.98 | $49.87 | $48.95 | $49.45 | $42.58 | 1,104,707 |
| 2017-03-20 | $49.20 | $49.34 | $48.72 | $48.92 | $42.12 | 451,415 |
| 2017-03-17 | $48.37 | $49.34 | $48.32 | $49.15 | $42.32 | 1,513,278 |
| 2017-03-16 | $48.91 | $48.91 | $48.14 | $48.35 | $41.63 | 748,273 |
| 2017-03-15 | $47.67 | $49.19 | $47.63 | $48.91 | $42.11 | 937,222 |
| 2017-03-14 | $47.53 | $47.56 | $47.18 | $47.46 | $40.86 | 517,737 |
| 2017-03-13 | $47.64 | $47.83 | $47.36 | $47.61 | $40.99 | 707,358 |
| 2017-03-10 | $47.89 | $47.92 | $47.41 | $47.83 | $40.98 | 731,397 |
| 2017-03-09 | $47.33 | $47.60 | $47.27 | $47.45 | $40.65 | 543,188 |
| 2017-03-08 | $47.67 | $47.74 | $47.18 | $47.30 | $40.52 | 679,148 |
| 2017-03-07 | $48.08 | $48.31 | $47.98 | $48.19 | $41.29 | 685,672 |
| 2017-03-06 | $48.10 | $48.44 | $47.80 | $48.29 | $41.37 | 522,011 |
| 2017-03-03 | $48.42 | $48.47 | $47.88 | $48.32 | $41.40 | 545,000 |
| 2017-03-02 | $48.33 | $48.71 | $48.15 | $48.47 | $41.52 | 621,830 |
| 2017-03-01 | $47.81 | $48.69 | $47.77 | $48.51 | $41.56 | 875,075 |
| 2017-02-28 | $47.84 | $48.26 | $47.68 | $48.23 | $41.32 | 1,331,478 |
| 2017-02-27 | $48.04 | $48.39 | $47.85 | $47.96 | $41.09 | 789,008 |
| 2017-02-24 | $48.33 | $48.57 | $47.95 | $48.17 | $41.27 | 497,896 |
| 2017-02-23 | $47.81 | $48.58 | $47.77 | $48.42 | $41.48 | 622,470 |
| 2017-02-22 | $47.62 | $47.83 | $47.39 | $47.83 | $40.98 | 443,120 |
| 2017-02-21 | $47.26 | $47.73 | $47.13 | $47.61 | $40.79 | 585,295 |
| 2017-02-17 | $47.52 | $47.56 | $47.05 | $47.46 | $40.66 | 555,688 |
| 2017-02-16 | $47.37 | $47.69 | $47.18 | $47.50 | $40.69 | 494,076 |
| 2017-02-15 | $47.01 | $47.30 | $46.88 | $47.29 | $40.51 | 453,574 |
| 2017-02-14 | $47.51 | $47.58 | $47.15 | $47.30 | $40.52 | 672,579 |
| 2017-02-13 | $47.85 | $47.91 | $47.54 | $47.82 | $40.97 | 401,262 |
| 2017-02-10 | $47.41 | $47.92 | $47.22 | $47.86 | $41.00 | 407,324 |
| 2017-02-09 | $47.06 | $47.45 | $47.06 | $47.33 | $40.55 | 821,430 |
| 2017-02-08 | $46.87 | $47.25 | $46.56 | $47.07 | $40.33 | 743,624 |
| 2017-02-07 | $46.61 | $46.97 | $46.54 | $46.82 | $40.11 | 425,273 |
| 2017-02-06 | $47.23 | $47.40 | $46.55 | $46.61 | $39.93 | 732,739 |
| 2017-02-03 | $47.15 | $47.47 | $46.85 | $47.33 | $40.55 | 680,429 |
| 2017-02-02 | $46.13 | $47.13 | $46.02 | $46.83 | $40.12 | 1,361,539 |
| 2017-02-01 | $46.27 | $46.34 | $45.44 | $45.75 | $39.19 | 572,426 |
| 2017-01-31 | $45.55 | $46.40 | $45.33 | $46.37 | $39.73 | 765,494 |
| 2017-01-30 | $45.69 | $45.76 | $45.04 | $45.55 | $39.02 | 619,377 |
| 2017-01-27 | $46.62 | $46.62 | $45.79 | $45.92 | $39.34 | 378,016 |
| 2017-01-26 | $46.41 | $46.77 | $46.33 | $46.42 | $39.77 | 698,006 |
| 2017-01-25 | $46.11 | $46.57 | $46.11 | $46.30 | $39.67 | 457,840 |
| 2017-01-24 | $45.97 | $46.37 | $45.77 | $46.31 | $39.67 | 386,725 |
| 2017-01-23 | $46.34 | $46.73 | $45.86 | $46.01 | $39.42 | 372,213 |
| 2017-01-20 | $46.04 | $46.31 | $45.97 | $46.27 | $39.64 | 517,418 |
| 2017-01-19 | $46.42 | $46.66 | $45.94 | $46.10 | $39.49 | 465,795 |
| 2017-01-18 | $46.52 | $47.03 | $46.52 | $46.69 | $40.00 | 364,771 |
| 2017-01-17 | $46.59 | $47.04 | $46.50 | $46.67 | $39.98 | 432,841 |
| 2017-01-13 | $46.08 | $46.61 | $46.08 | $46.42 | $39.77 | 414,583 |
| 2017-01-12 | $45.90 | $46.23 | $45.57 | $46.17 | $39.55 | 595,476 |
| 2017-01-11 | $45.23 | $46.04 | $45.23 | $45.95 | $39.37 | 589,319 |
| 2017-01-10 | $45.42 | $45.63 | $45.03 | $45.31 | $38.82 | 1,044,286 |
| 2017-01-09 | $46.98 | $47.00 | $45.40 | $45.44 | $38.93 | 749,395 |
| 2017-01-06 | $46.40 | $47.10 | $46.40 | $46.89 | $40.17 | 698,092 |
| 2017-01-05 | $46.30 | $46.55 | $46.13 | $46.48 | $39.82 | 1,292,055 |
| 2017-01-04 | $45.88 | $46.87 | $45.79 | $46.29 | $39.66 | 1,054,733 |
| 2017-01-03 | $46.15 | $46.19 | $45.62 | $45.86 | $39.29 | 755,195 |
| 2016-12-30 | $46.47 | $46.54 | $45.95 | $46.08 | $39.48 | 935,874 |
| 2016-12-29 | $46.18 | $46.62 | $45.88 | $46.48 | $39.82 | 762,668 |
| 2016-12-28 | $45.98 | $46.46 | $45.90 | $45.97 | $39.38 | 638,779 |
| 2016-12-27 | $45.60 | $46.05 | $45.56 | $45.89 | $39.31 | 234,012 |
| 2016-12-23 | $45.77 | $46.15 | $45.69 | $45.80 | $39.24 | 319,850 |
| 2016-12-22 | $45.37 | $45.68 | $45.20 | $45.54 | $39.01 | 370,113 |
| 2016-12-21 | $45.12 | $45.68 | $44.95 | $45.23 | $38.75 | 511,159 |
| 2016-12-20 | $44.99 | $45.34 | $44.96 | $45.14 | $38.67 | 513,106 |
| 2016-12-19 | $45.45 | $45.59 | $44.91 | $45.12 | $38.65 | 623,063 |
| 2016-12-16 | $44.90 | $45.47 | $44.82 | $45.17 | $38.70 | 1,323,570 |
| 2016-12-15 | $44.06 | $44.89 | $43.92 | $44.86 | $38.43 | 489,934 |
| 2016-12-14 | $45.43 | $45.69 | $44.10 | $44.12 | $37.80 | 671,716 |
| 2016-12-13 | $44.83 | $45.34 | $44.56 | $45.27 | $38.78 | 799,440 |
| 2016-12-12 | $44.27 | $45.11 | $44.23 | $44.78 | $38.16 | 685,766 |
| 2016-12-09 | $45.24 | $45.80 | $44.51 | $44.64 | $38.04 | 876,757 |
| 2016-12-08 | $44.66 | $45.49 | $44.32 | $45.23 | $38.55 | 1,231,193 |
| 2016-12-07 | $44.62 | $45.34 | $44.56 | $44.95 | $38.31 | 926,612 |
| 2016-12-06 | $44.45 | $44.72 | $44.22 | $44.34 | $37.79 | 682,318 |
| 2016-12-05 | $44.66 | $44.75 | $43.94 | $44.35 | $37.80 | 1,066,409 |
| 2016-12-02 | $44.86 | $45.26 | $44.39 | $44.58 | $37.99 | 707,368 |
| 2016-12-01 | $44.72 | $45.19 | $44.10 | $44.42 | $37.86 | 640,306 |
| 2016-11-30 | $46.20 | $46.20 | $44.78 | $44.80 | $38.18 | 955,941 |
| 2016-11-29 | $45.76 | $46.66 | $45.58 | $46.34 | $39.49 | 791,503 |
| 2016-11-28 | $45.83 | $45.98 | $45.63 | $45.80 | $39.03 | 678,174 |
| 2016-11-25 | $44.85 | $45.86 | $44.85 | $45.68 | $38.93 | 358,988 |
| 2016-11-23 | $44.54 | $45.07 | $44.37 | $44.70 | $38.10 | 896,252 |
| 2016-11-22 | $45.62 | $45.69 | $45.09 | $45.29 | $38.60 | 452,234 |
| 2016-11-21 | $44.44 | $45.67 | $44.32 | $45.67 | $38.92 | 597,253 |
| 2016-11-18 | $44.13 | $44.34 | $43.94 | $44.25 | $37.71 | 464,660 |
| 2016-11-17 | $44.19 | $44.59 | $43.96 | $44.02 | $37.52 | 472,947 |
| 2016-11-16 | $43.99 | $44.24 | $43.58 | $44.05 | $37.54 | 489,793 |
| 2016-11-15 | $43.45 | $44.23 | $43.45 | $44.01 | $37.51 | 660,763 |
| 2016-11-14 | $42.52 | $43.22 | $42.52 | $43.19 | $36.81 | 1,157,622 |
| 2016-11-11 | $41.95 | $42.61 | $41.79 | $42.31 | $36.06 | 779,519 |
| 2016-11-10 | $44.41 | $44.41 | $41.86 | $42.07 | $35.85 | 1,353,143 |
| 2016-11-09 | $45.12 | $45.66 | $44.65 | $45.27 | $38.58 | 618,157 |
| 2016-11-08 | $45.44 | $46.31 | $45.42 | $45.72 | $38.96 | 613,740 |
| 2016-11-07 | $44.65 | $45.45 | $44.54 | $45.34 | $38.64 | 881,394 |
| 2016-11-04 | $44.93 | $45.23 | $44.32 | $44.32 | $37.77 | 630,870 |
| 2016-11-03 | $44.01 | $45.01 | $43.81 | $44.71 | $38.10 | 903,412 |
| 2016-11-02 | $44.92 | $44.92 | $43.92 | $43.93 | $37.44 | 848,955 |
| 2016-11-01 | $46.26 | $46.26 | $44.98 | $45.04 | $38.38 | 568,009 |
| 2016-10-31 | $45.30 | $46.47 | $45.30 | $46.29 | $39.45 | 1,131,581 |
| 2016-10-28 | $44.93 | $45.49 | $44.74 | $45.11 | $38.44 | 378,410 |
| 2016-10-27 | $45.35 | $45.64 | $44.42 | $44.91 | $38.27 | 626,878 |
| 2016-10-26 | $45.00 | $45.71 | $44.83 | $45.60 | $38.86 | 851,867 |
| 2016-10-25 | $44.57 | $45.30 | $44.46 | $45.23 | $38.55 | 541,425 |
| 2016-10-24 | $45.29 | $45.29 | $44.29 | $44.66 | $38.06 | 479,314 |
| 2016-10-21 | $44.64 | $44.92 | $44.58 | $44.72 | $38.11 | 476,331 |
| 2016-10-20 | $44.91 | $45.11 | $44.57 | $44.91 | $38.27 | 648,579 |
| 2016-10-19 | $44.72 | $44.92 | $44.40 | $44.88 | $38.25 | 797,248 |
| 2016-10-18 | $45.06 | $45.06 | $44.38 | $44.71 | $38.10 | 566,059 |
| 2016-10-17 | $44.59 | $44.91 | $44.50 | $44.86 | $38.23 | 678,911 |
| 2016-10-14 | $44.35 | $44.75 | $44.14 | $44.57 | $37.98 | 848,392 |
| 2016-10-13 | $43.56 | $44.68 | $43.44 | $44.39 | $37.83 | 804,830 |
| 2016-10-12 | $43.00 | $43.58 | $43.00 | $43.50 | $37.07 | 454,966 |
| 2016-10-11 | $43.91 | $44.03 | $42.86 | $42.96 | $36.61 | 896,852 |
| 2016-10-10 | $43.65 | $44.21 | $43.65 | $44.10 | $37.58 | 479,914 |
| 2016-10-07 | $44.38 | $44.49 | $43.63 | $43.68 | $37.23 | 884,630 |
| 2016-10-06 | $43.73 | $44.16 | $43.47 | $44.12 | $37.60 | 671,631 |
| 2016-10-05 | $44.08 | $44.46 | $43.74 | $43.79 | $37.32 | 1,073,303 |
| 2016-10-04 | $45.11 | $45.17 | $43.58 | $43.90 | $37.41 | 923,261 |
| 2016-10-03 | $45.22 | $45.48 | $44.92 | $45.00 | $38.35 | 1,002,471 |
| 2016-09-30 | $46.09 | $46.21 | $44.97 | $45.24 | $38.56 | 929,655 |
| 2016-09-29 | $46.71 | $46.71 | $45.56 | $45.81 | $39.04 | 747,374 |
| 2016-09-28 | $46.98 | $46.99 | $46.28 | $46.77 | $39.86 | 1,185,496 |
| 2016-09-27 | $47.25 | $47.47 | $46.71 | $46.79 | $39.88 | 586,112 |
| 2016-09-26 | $47.31 | $47.45 | $47.01 | $47.18 | $40.21 | 811,127 |
| 2016-09-23 | $47.87 | $47.99 | $47.38 | $47.38 | $40.38 | 551,607 |
| 2016-09-22 | $47.87 | $48.13 | $47.38 | $48.05 | $40.95 | 600,143 |
| 2016-09-21 | $46.32 | $47.52 | $46.27 | $47.50 | $40.48 | 499,561 |
| 2016-09-20 | $46.44 | $46.64 | $46.09 | $46.22 | $39.39 | 502,587 |
| 2016-09-19 | $45.57 | $46.21 | $45.54 | $46.16 | $39.34 | 548,372 |
| 2016-09-16 | $45.36 | $45.60 | $45.08 | $45.52 | $38.79 | 778,391 |
| 2016-09-15 | $44.89 | $45.59 | $44.75 | $45.46 | $38.74 | 554,183 |
| 2016-09-14 | $44.85 | $45.23 | $44.63 | $44.77 | $38.15 | 723,242 |
| 2016-09-13 | $45.78 | $45.78 | $44.78 | $44.84 | $38.21 | 674,247 |
| 2016-09-12 | $45.31 | $46.18 | $45.31 | $46.10 | $39.08 | 738,677 |
| 2016-09-09 | $46.90 | $46.90 | $45.39 | $45.40 | $38.49 | 677,274 |
| 2016-09-08 | $46.95 | $47.39 | $46.77 | $47.22 | $40.03 | 697,165 |
| 2016-09-07 | $46.63 | $47.36 | $46.33 | $46.99 | $39.84 | 643,946 |
| 2016-09-06 | $46.27 | $46.66 | $46.13 | $46.57 | $39.48 | 833,216 |
| 2016-09-02 | $45.75 | $46.25 | $45.68 | $46.21 | $39.17 | 512,721 |
| 2016-09-01 | $45.56 | $45.66 | $45.28 | $45.49 | $38.56 | 632,946 |
| 2016-08-31 | $45.05 | $45.52 | $44.99 | $45.48 | $38.56 | 890,715 |
| 2016-08-30 | $45.60 | $45.92 | $44.99 | $45.16 | $38.28 | 514,968 |
| 2016-08-29 | $45.04 | $45.64 | $45.04 | $45.60 | $38.66 | 409,710 |
| 2016-08-26 | $45.72 | $45.96 | $44.79 | $44.98 | $38.13 | 342,052 |
| 2016-08-25 | $45.40 | $45.78 | $45.16 | $45.68 | $38.73 | 548,685 |
| 2016-08-24 | $45.46 | $45.46 | $44.97 | $45.34 | $38.44 | 424,467 |
| 2016-08-23 | $45.66 | $45.82 | $45.36 | $45.40 | $38.49 | 530,057 |
| 2016-08-22 | $45.48 | $45.69 | $45.30 | $45.50 | $38.57 | 415,677 |
| 2016-08-19 | $45.41 | $45.53 | $45.06 | $45.49 | $38.56 | 738,546 |
| 2016-08-18 | $44.57 | $45.57 | $44.34 | $45.57 | $38.63 | 710,756 |
| 2016-08-17 | $44.34 | $44.51 | $43.83 | $44.43 | $37.67 | 909,024 |
| 2016-08-16 | $45.47 | $45.53 | $44.34 | $44.36 | $37.61 | 744,956 |
| 2016-08-15 | $45.91 | $46.15 | $45.60 | $45.60 | $38.66 | 749,666 |
| 2016-08-12 | $46.02 | $46.35 | $45.79 | $45.85 | $38.87 | 546,180 |
| 2016-08-11 | $46.19 | $46.19 | $45.84 | $45.90 | $38.91 | 881,779 |
| 2016-08-10 | $46.10 | $46.31 | $45.99 | $46.14 | $39.12 | 563,509 |
| 2016-08-09 | $46.06 | $46.31 | $45.91 | $46.14 | $39.12 | 683,416 |
| 2016-08-08 | $45.88 | $46.31 | $45.65 | $46.05 | $39.04 | 641,973 |
| 2016-08-05 | $46.29 | $46.35 | $45.97 | $46.00 | $39.00 | 490,175 |
| 2016-08-04 | $46.07 | $46.54 | $45.97 | $46.22 | $39.18 | 471,791 |
| 2016-08-03 | $46.00 | $46.36 | $45.44 | $46.15 | $39.12 | 917,830 |
| 2016-08-02 | $45.57 | $46.23 | $45.13 | $46.09 | $39.07 | 923,070 |
| 2016-08-01 | $45.17 | $45.30 | $44.83 | $45.04 | $38.18 | 803,502 |
| 2016-07-29 | $45.19 | $45.39 | $45.02 | $45.26 | $38.37 | 1,317,769 |
| 2016-07-28 | $44.68 | $45.40 | $44.68 | $45.26 | $38.37 | 679,140 |
| 2016-07-27 | $45.07 | $45.14 | $44.32 | $44.63 | $37.84 | 458,593 |
| 2016-07-26 | $45.02 | $45.17 | $44.85 | $44.99 | $38.14 | 555,378 |
| 2016-07-25 | $45.21 | $45.44 | $44.88 | $45.09 | $38.23 | 482,860 |
| 2016-07-22 | $44.97 | $45.47 | $44.85 | $45.42 | $38.50 | 596,484 |
| 2016-07-21 | $44.89 | $44.96 | $44.66 | $44.95 | $38.11 | 742,979 |
| 2016-07-20 | $45.00 | $45.03 | $44.80 | $44.96 | $38.11 | 504,431 |
| 2016-07-19 | $45.16 | $45.22 | $44.78 | $44.96 | $38.11 | 412,618 |
| 2016-07-18 | $45.09 | $45.11 | $44.81 | $45.05 | $38.19 | 804,449 |
| 2016-07-15 | $45.04 | $45.13 | $44.77 | $45.02 | $38.17 | 631,821 |
| 2016-07-14 | $45.22 | $45.42 | $44.95 | $45.00 | $38.15 | 993,733 |
| 2016-07-13 | $45.28 | $45.57 | $45.24 | $45.49 | $38.56 | 864,854 |
| 2016-07-12 | $45.01 | $45.45 | $44.95 | $45.03 | $38.17 | 961,217 |
| 2016-07-11 | $44.64 | $45.08 | $44.29 | $45.06 | $38.20 | 953,355 |
| 2016-07-08 | $44.69 | $44.81 | $44.19 | $44.74 | $37.93 | 912,252 |
| 2016-07-07 | $45.51 | $45.53 | $44.65 | $44.80 | $37.98 | 722,057 |
| 2016-07-06 | $44.91 | $45.65 | $44.83 | $45.56 | $38.62 | 1,751,429 |
| 2016-07-05 | $45.22 | $45.30 | $44.60 | $44.87 | $38.04 | 1,516,819 |
| 2016-07-01 | $45.47 | $45.60 | $44.78 | $45.22 | $38.34 | 967,370 |
| 2016-06-30 | $44.59 | $45.25 | $44.45 | $45.25 | $38.36 | 1,964,563 |
| 2016-06-29 | $44.50 | $44.79 | $44.32 | $44.43 | $37.67 | 836,213 |
| 2016-06-28 | $44.27 | $44.33 | $43.66 | $44.27 | $37.53 | 1,053,779 |
| 2016-06-27 | $43.93 | $44.22 | $43.57 | $44.06 | $37.35 | 1,115,396 |
| 2016-06-24 | $43.55 | $44.43 | $43.55 | $44.03 | $37.33 | 1,005,273 |
| 2016-06-23 | $44.07 | $44.34 | $43.99 | $44.27 | $37.53 | 1,160,268 |
| 2016-06-22 | $44.10 | $44.22 | $43.87 | $44.09 | $37.38 | 1,193,493 |
| 2016-06-21 | $43.53 | $44.20 | $43.29 | $43.98 | $37.28 | 948,058 |
| 2016-06-20 | $44.35 | $44.35 | $43.39 | $43.44 | $36.83 | 1,183,524 |
| 2016-06-17 | $43.91 | $44.28 | $43.65 | $44.27 | $37.53 | 1,255,512 |
| 2016-06-16 | $43.66 | $44.25 | $43.58 | $44.08 | $37.37 | 752,155 |
| 2016-06-15 | $43.79 | $43.87 | $43.50 | $43.74 | $37.08 | 792,078 |
| 2016-06-14 | $43.36 | $43.82 | $43.09 | $43.79 | $37.12 | 750,644 |
| 2016-06-13 | $43.24 | $43.67 | $43.15 | $43.42 | $36.81 | 725,299 |
| 2016-06-10 | $43.81 | $43.93 | $43.31 | $43.46 | $36.64 | 1,055,673 |
| 2016-06-09 | $43.88 | $44.04 | $43.63 | $43.94 | $37.05 | 1,255,940 |
| 2016-06-08 | $43.66 | $43.99 | $43.60 | $43.96 | $37.06 | 592,659 |
| 2016-06-07 | $43.80 | $43.92 | $43.51 | $43.58 | $36.74 | 710,181 |
| 2016-06-06 | $43.91 | $44.00 | $43.70 | $43.74 | $36.88 | 896,824 |
| 2016-06-03 | $43.74 | $44.07 | $43.55 | $43.86 | $36.98 | 958,153 |
| 2016-06-02 | $42.89 | $43.31 | $42.86 | $43.31 | $36.52 | 1,027,386 |
| 2016-06-01 | $42.92 | $43.29 | $42.75 | $42.95 | $36.21 | 1,228,143 |
| 2016-05-31 | $43.48 | $43.72 | $42.77 | $42.92 | $36.19 | 8,603,412 |
| 2016-05-27 | $43.48 | $43.53 | $43.10 | $43.43 | $36.62 | 1,222,668 |
| 2016-05-26 | $43.30 | $43.48 | $43.11 | $43.38 | $36.58 | 1,011,289 |
| 2016-05-25 | $43.20 | $43.37 | $43.03 | $43.19 | $36.42 | 1,410,142 |
| 2016-05-24 | $42.77 | $43.37 | $42.64 | $43.31 | $36.52 | 1,576,035 |
| 2016-05-23 | $43.13 | $43.13 | $42.56 | $42.60 | $35.92 | 877,004 |
| 2016-05-20 | $42.59 | $43.13 | $42.45 | $43.12 | $36.36 | 942,664 |
| 2016-05-19 | $41.99 | $42.65 | $41.81 | $42.59 | $35.91 | 728,950 |
| 2016-05-18 | $42.25 | $43.04 | $41.92 | $42.22 | $35.60 | 1,548,151 |
| 2016-05-17 | $42.78 | $42.93 | $42.05 | $42.36 | $35.72 | 1,455,681 |
| 2016-05-16 | $42.21 | $42.92 | $41.94 | $42.89 | $36.16 | 1,050,859 |
| 2016-05-13 | $41.88 | $42.48 | $41.60 | $42.11 | $35.50 | 1,561,077 |
| 2016-05-12 | $41.79 | $41.90 | $41.56 | $41.81 | $35.25 | 654,355 |
| 2016-05-11 | $41.75 | $41.90 | $41.37 | $41.72 | $35.18 | 659,360 |
| 2016-05-10 | $41.50 | $41.68 | $41.28 | $41.64 | $35.11 | 750,195 |
| 2016-05-09 | $40.91 | $41.29 | $40.87 | $41.27 | $34.80 | 994,996 |
| 2016-05-06 | $40.60 | $40.93 | $40.31 | $40.90 | $34.48 | 977,508 |
| 2016-05-05 | $40.58 | $41.20 | $40.54 | $40.73 | $34.34 | 1,134,902 |
| 2016-05-04 | $39.90 | $40.78 | $39.87 | $40.60 | $34.23 | 1,193,682 |
| 2016-05-03 | $40.58 | $40.78 | $39.44 | $39.86 | $33.61 | 1,263,414 |
| 2016-05-02 | $40.17 | $40.51 | $39.95 | $40.09 | $33.80 | 1,366,926 |
| 2016-04-29 | $40.00 | $40.34 | $39.74 | $40.24 | $33.93 | 2,014,265 |
| 2016-04-28 | $40.17 | $40.53 | $40.02 | $40.35 | $34.02 | 804,596 |
| 2016-04-27 | $40.63 | $40.93 | $40.03 | $40.38 | $34.05 | 902,266 |
| 2016-04-26 | $40.09 | $40.74 | $40.05 | $40.54 | $34.18 | 793,090 |
| 2016-04-25 | $39.83 | $39.99 | $39.47 | $39.96 | $33.69 | 1,346,686 |
| 2016-04-22 | $39.53 | $39.97 | $39.53 | $39.87 | $33.62 | 712,201 |
| 2016-04-21 | $40.44 | $40.51 | $39.20 | $39.40 | $33.22 | 1,250,520 |
| 2016-04-20 | $41.29 | $41.43 | $40.44 | $40.44 | $34.10 | 788,265 |
| 2016-04-19 | $41.09 | $41.41 | $41.04 | $41.37 | $34.88 | 427,971 |
| 2016-04-18 | $40.96 | $41.12 | $40.68 | $41.05 | $34.61 | 513,466 |
| 2016-04-15 | $40.73 | $41.16 | $40.70 | $41.03 | $34.59 | 598,542 |
| 2016-04-14 | $40.88 | $41.02 | $40.72 | $40.78 | $34.38 | 756,293 |
| 2016-04-13 | $40.96 | $41.01 | $40.50 | $41.01 | $34.58 | 651,177 |
| 2016-04-12 | $40.37 | $40.92 | $40.35 | $40.83 | $34.43 | 865,349 |
| 2016-04-11 | $40.71 | $40.90 | $40.33 | $40.40 | $34.06 | 760,482 |
| 2016-04-08 | $40.18 | $40.49 | $40.02 | $40.42 | $34.08 | 622,450 |
| 2016-04-07 | $39.55 | $40.01 | $39.37 | $39.97 | $33.70 | 1,375,355 |
| 2016-04-06 | $39.51 | $39.76 | $39.44 | $39.74 | $33.51 | 988,445 |
| 2016-04-05 | $40.05 | $40.13 | $39.52 | $39.56 | $33.35 | 1,199,391 |
| 2016-04-04 | $40.99 | $40.99 | $40.08 | $40.18 | $33.88 | 1,488,442 |
| 2016-04-01 | $40.11 | $41.06 | $40.00 | $41.00 | $34.57 | 1,065,279 |
| 2016-03-31 | $40.36 | $40.85 | $40.18 | $40.29 | $33.97 | 1,924,085 |
| 2016-03-30 | $40.66 | $40.66 | $40.31 | $40.44 | $34.10 | 644,253 |
| 2016-03-29 | $39.81 | $40.63 | $39.65 | $40.58 | $34.21 | 942,778 |
| 2016-03-28 | $39.99 | $40.15 | $39.48 | $39.83 | $33.58 | 753,110 |
| 2016-03-24 | $39.52 | $39.77 | $39.21 | $39.72 | $33.49 | 794,165 |
| 2016-03-23 | $39.54 | $39.94 | $39.42 | $39.57 | $33.36 | 1,099,433 |
| 2016-03-22 | $39.50 | $39.70 | $39.32 | $39.56 | $33.35 | 817,449 |
| 2016-03-21 | $39.64 | $39.73 | $39.33 | $39.48 | $33.29 | 1,077,075 |
| 2016-03-18 | $39.83 | $39.94 | $39.49 | $39.83 | $33.58 | 1,580,241 |
| 2016-03-17 | $39.64 | $40.16 | $39.55 | $39.94 | $33.68 | 921,991 |
| 2016-03-16 | $39.22 | $39.92 | $38.68 | $39.64 | $33.42 | 985,534 |
| 2016-03-15 | $38.86 | $39.25 | $38.70 | $39.24 | $33.08 | 679,990 |
| 2016-03-14 | $38.53 | $39.07 | $38.53 | $39.01 | $32.89 | 608,492 |
| 2016-03-11 | $38.82 | $39.20 | $38.49 | $38.74 | $32.66 | 541,210 |
| 2016-03-10 | $38.84 | $38.98 | $38.34 | $38.71 | $32.45 | 627,538 |
| 2016-03-09 | $38.44 | $38.96 | $38.44 | $38.92 | $32.62 | 614,473 |
| 2016-03-08 | $38.63 | $38.84 | $38.36 | $38.47 | $32.25 | 598,486 |
| 2016-03-07 | $38.57 | $39.26 | $38.04 | $38.54 | $32.30 | 899,319 |
| 2016-03-04 | $38.05 | $38.91 | $38.02 | $38.64 | $32.39 | 686,570 |
| 2016-03-03 | $38.01 | $38.31 | $37.67 | $38.30 | $32.10 | 550,227 |
| 2016-03-02 | $37.25 | $37.99 | $36.89 | $37.95 | $31.81 | 649,079 |
| 2016-03-01 | $37.13 | $37.59 | $37.02 | $37.39 | $31.34 | 831,896 |
| 2016-02-29 | $36.83 | $37.21 | $36.74 | $36.96 | $30.98 | 822,387 |
| 2016-02-26 | $37.04 | $37.04 | $36.69 | $36.84 | $30.88 | 603,497 |
| 2016-02-25 | $36.62 | $37.10 | $36.50 | $36.98 | $31.00 | 439,023 |
| 2016-02-24 | $35.81 | $36.63 | $35.80 | $36.59 | $30.67 | 550,813 |
| 2016-02-23 | $36.22 | $36.47 | $36.06 | $36.11 | $30.27 | 503,332 |
| 2016-02-22 | $36.42 | $36.62 | $36.34 | $36.36 | $30.48 | 636,740 |
| 2016-02-19 | $36.34 | $36.55 | $35.88 | $36.22 | $30.36 | 814,185 |
| 2016-02-18 | $36.23 | $36.84 | $36.07 | $36.67 | $30.74 | 875,285 |
| 2016-02-17 | $36.26 | $36.49 | $35.97 | $36.26 | $30.39 | 910,009 |
| 2016-02-16 | $36.25 | $36.32 | $35.62 | $36.17 | $30.32 | 660,857 |
| 2016-02-12 | $35.48 | $35.75 | $35.25 | $35.52 | $29.77 | 1,004,197 |
| 2016-02-11 | $35.60 | $35.94 | $35.20 | $35.45 | $29.71 | 810,792 |
| 2016-02-10 | $36.07 | $36.21 | $35.63 | $35.89 | $30.08 | 858,144 |
| 2016-02-09 | $35.61 | $36.20 | $35.61 | $36.03 | $30.20 | 943,283 |
| 2016-02-08 | $35.74 | $36.23 | $35.61 | $35.84 | $30.04 | 1,219,543 |
| 2016-02-05 | $35.05 | $36.30 | $34.94 | $35.92 | $30.11 | 1,308,652 |
| 2016-02-04 | $35.35 | $35.69 | $35.15 | $35.24 | $29.54 | 1,036,051 |
| 2016-02-03 | $34.49 | $35.66 | $34.43 | $35.34 | $29.62 | 1,398,444 |
| 2016-02-02 | $33.72 | $34.32 | $33.33 | $34.25 | $28.71 | 911,744 |
| 2016-02-01 | $33.96 | $34.30 | $33.82 | $34.11 | $28.59 | 1,065,978 |
| 2016-01-29 | $33.39 | $34.00 | $33.37 | $34.00 | $28.50 | 1,313,551 |
| 2016-01-28 | $32.95 | $33.27 | $32.74 | $33.12 | $27.76 | 561,751 |
| 2016-01-27 | $32.73 | $32.88 | $32.32 | $32.60 | $27.33 | 749,692 |
| 2016-01-26 | $32.49 | $32.94 | $32.44 | $32.75 | $27.45 | 1,092,093 |
| 2016-01-25 | $32.96 | $32.99 | $32.12 | $32.29 | $27.07 | 992,250 |
| 2016-01-22 | $32.36 | $33.12 | $32.28 | $33.09 | $27.74 | 928,668 |
| 2016-01-21 | $32.03 | $32.45 | $31.82 | $32.06 | $26.87 | 973,865 |
| 2016-01-20 | $32.84 | $33.14 | $31.59 | $32.01 | $26.83 | 1,256,433 |
| 2016-01-19 | $33.51 | $33.65 | $32.91 | $33.14 | $27.78 | 814,884 |
| 2016-01-15 | $33.07 | $33.44 | $32.80 | $33.28 | $27.90 | 1,239,599 |
| 2016-01-14 | $32.90 | $34.27 | $32.90 | $34.04 | $28.53 | 1,205,535 |
| 2016-01-13 | $33.31 | $33.48 | $32.79 | $32.89 | $27.57 | 858,942 |
| 2016-01-12 | $33.81 | $33.87 | $32.90 | $33.27 | $27.89 | 1,156,731 |
| 2016-01-11 | $33.43 | $33.76 | $33.18 | $33.61 | $28.17 | 985,322 |
| 2016-01-08 | $33.17 | $33.68 | $33.05 | $33.43 | $28.02 | 1,206,743 |
| 2016-01-07 | $33.41 | $33.76 | $33.12 | $33.25 | $27.87 | 664,306 |
| 2016-01-06 | $33.78 | $34.18 | $33.66 | $34.03 | $28.52 | 554,998 |
| 2016-01-05 | $33.74 | $34.22 | $33.28 | $34.10 | $28.58 | 1,138,798 |
| 2016-01-04 | $33.86 | $34.37 | $33.59 | $33.85 | $28.37 | 1,171,111 |
| 2015-12-31 | $34.24 | $34.27 | $33.60 | $33.76 | $28.30 | 755,807 |
| 2015-12-30 | $34.35 | $34.56 | $34.13 | $34.26 | $28.72 | 406,875 |
| 2015-12-29 | $34.26 | $34.59 | $34.26 | $34.43 | $28.86 | 592,737 |
| 2015-12-28 | $33.97 | $34.16 | $33.69 | $34.07 | $28.56 | 573,075 |
| 2015-12-24 | $33.97 | $34.26 | $33.79 | $34.11 | $28.59 | 329,433 |
| 2015-12-23 | $33.40 | $34.06 | $33.33 | $33.96 | $28.47 | 628,380 |
| 2015-12-22 | $32.62 | $33.29 | $32.56 | $33.15 | $27.79 | 769,542 |
| 2015-12-21 | $32.56 | $32.78 | $32.27 | $32.54 | $27.28 | 1,011,148 |
| 2015-12-18 | $32.65 | $32.95 | $32.43 | $32.47 | $27.22 | 3,749,826 |
| 2015-12-17 | $33.01 | $33.30 | $32.80 | $32.80 | $27.49 | 1,059,473 |
| 2015-12-16 | $32.55 | $33.06 | $32.54 | $33.00 | $27.66 | 1,152,172 |
| 2015-12-15 | $31.80 | $32.57 | $31.69 | $32.35 | $27.12 | 1,160,626 |
| 2015-12-14 | $32.00 | $32.11 | $31.51 | $31.67 | $26.55 | 1,165,839 |
| 2015-12-11 | $31.97 | $32.39 | $31.72 | $31.98 | $26.81 | 2,980,243 |
| 2015-12-10 | $33.02 | $33.12 | $32.26 | $32.45 | $27.01 | 2,427,530 |
| 2015-12-09 | $33.08 | $33.60 | $32.91 | $33.06 | $27.52 | 1,397,040 |
| 2015-12-08 | $33.09 | $33.20 | $32.80 | $33.01 | $27.47 | 3,017,265 |
| 2015-12-07 | $33.27 | $33.36 | $32.94 | $33.25 | $27.67 | 1,586,299 |
| 2015-12-04 | $33.26 | $33.52 | $33.17 | $33.50 | $27.88 | 1,517,339 |
| 2015-12-03 | $33.90 | $33.94 | $33.17 | $33.27 | $27.69 | 1,061,316 |
| 2015-12-02 | $34.70 | $34.70 | $33.79 | $33.90 | $28.21 | 1,262,045 |
| 2015-12-01 | $34.74 | $34.98 | $34.42 | $34.68 | $28.86 | 543,939 |
| 2015-11-30 | $34.79 | $35.06 | $34.59 | $34.67 | $28.86 | 753,345 |
| 2015-11-27 | $34.88 | $35.05 | $34.69 | $34.77 | $28.94 | 268,594 |
| 2015-11-25 | $34.85 | $34.99 | $34.69 | $34.75 | $28.92 | 859,686 |
| 2015-11-24 | $34.87 | $35.04 | $34.44 | $34.89 | $29.04 | 867,718 |
| 2015-11-23 | $35.04 | $35.33 | $34.89 | $34.89 | $29.04 | 513,826 |
| 2015-11-20 | $35.13 | $35.17 | $34.86 | $34.98 | $29.11 | 715,347 |
| 2015-11-19 | $34.84 | $35.13 | $34.73 | $34.98 | $29.11 | 894,505 |
| 2015-11-18 | $34.25 | $34.89 | $34.09 | $34.75 | $28.92 | 1,385,659 |
| 2015-11-17 | $34.44 | $34.51 | $34.07 | $34.13 | $28.41 | 1,045,909 |
| 2015-11-16 | $34.05 | $34.45 | $33.89 | $34.43 | $28.66 | 1,009,462 |
| 2015-11-13 | $34.07 | $34.22 | $34.00 | $34.09 | $28.37 | 1,312,801 |
| 2015-11-12 | $34.57 | $34.69 | $34.00 | $34.06 | $28.35 | 1,180,359 |
| 2015-11-11 | $34.41 | $34.80 | $34.22 | $34.63 | $28.82 | 1,473,478 |
| 2015-11-10 | $34.21 | $34.65 | $33.68 | $34.33 | $28.57 | 1,298,474 |
| 2015-11-09 | $34.74 | $34.86 | $34.37 | $34.80 | $28.96 | 869,231 |
| 2015-11-06 | $36.27 | $36.27 | $34.66 | $34.89 | $29.04 | 1,071,712 |
| 2015-11-05 | $37.27 | $37.38 | $36.72 | $36.72 | $30.56 | 635,731 |
| 2015-11-04 | $37.10 | $37.51 | $36.95 | $37.31 | $31.05 | 694,480 |
| 2015-11-03 | $36.52 | $37.29 | $36.39 | $37.14 | $30.91 | 871,437 |
| 2015-11-02 | $36.71 | $36.84 | $36.43 | $36.81 | $30.64 | 570,932 |
| 2015-10-30 | $36.24 | $36.94 | $36.24 | $36.67 | $30.52 | 1,224,661 |
| 2015-10-29 | $35.85 | $36.22 | $35.57 | $36.21 | $30.14 | 536,191 |
| 2015-10-28 | $35.83 | $36.21 | $35.53 | $36.03 | $29.99 | 753,958 |
| 2015-10-27 | $36.18 | $36.30 | $35.61 | $35.79 | $29.79 | 680,862 |
| 2015-10-26 | $35.96 | $36.37 | $35.82 | $36.32 | $30.23 | 640,724 |
| 2015-10-23 | $36.21 | $36.21 | $35.59 | $35.90 | $29.88 | 535,672 |
| 2015-10-22 | $35.90 | $36.21 | $35.61 | $36.11 | $30.05 | 507,382 |
| 2015-10-21 | $36.11 | $36.23 | $35.72 | $35.76 | $29.76 | 420,642 |
| 2015-10-20 | $36.00 | $36.41 | $36.00 | $36.10 | $30.05 | 443,689 |
| 2015-10-19 | $35.74 | $36.40 | $35.73 | $36.09 | $30.04 | 654,367 |
| 2015-10-16 | $35.88 | $36.17 | $35.68 | $35.84 | $29.83 | 475,559 |
| 2015-10-15 | $35.11 | $35.79 | $34.93 | $35.79 | $29.79 | 378,842 |
| 2015-10-14 | $35.20 | $35.38 | $35.01 | $35.06 | $29.18 | 509,192 |
| 2015-10-13 | $35.54 | $35.70 | $35.16 | $35.16 | $29.26 | 797,630 |
| 2015-10-12 | $35.45 | $35.89 | $35.38 | $35.67 | $29.69 | 833,631 |
| 2015-10-09 | $35.94 | $35.99 | $35.35 | $35.42 | $29.48 | 783,262 |
| 2015-10-08 | $35.68 | $36.17 | $35.68 | $35.94 | $29.91 | 788,975 |
| 2015-10-07 | $35.91 | $36.10 | $35.55 | $35.75 | $29.75 | 771,745 |
| 2015-10-06 | $36.38 | $36.38 | $35.69 | $35.71 | $29.72 | 590,312 |
| 2015-10-05 | $35.31 | $36.26 | $35.19 | $36.17 | $30.10 | 875,948 |
| 2015-10-02 | $34.70 | $35.19 | $34.16 | $35.17 | $29.27 | 638,544 |
| 2015-10-01 | $34.99 | $35.20 | $34.39 | $34.68 | $28.86 | 810,196 |
| 2015-09-30 | $33.88 | $34.91 | $33.68 | $34.82 | $28.98 | 781,515 |
| 2015-09-29 | $33.99 | $34.12 | $33.55 | $33.72 | $28.07 | 576,046 |
| 2015-09-28 | $34.31 | $34.42 | $33.83 | $33.91 | $28.22 | 429,762 |
| 2015-09-25 | $34.08 | $34.70 | $34.03 | $34.33 | $28.57 | 683,876 |
| 2015-09-24 | $33.78 | $34.10 | $33.71 | $33.92 | $28.23 | 889,361 |
| 2015-09-23 | $34.17 | $34.36 | $33.85 | $33.94 | $28.25 | 539,566 |
| 2015-09-22 | $34.10 | $34.27 | $33.99 | $34.19 | $28.46 | 530,780 |
| 2015-09-21 | $34.34 | $34.66 | $34.05 | $34.37 | $28.61 | 726,247 |
| 2015-09-18 | $34.12 | $34.56 | $34.02 | $34.07 | $28.36 | 1,117,056 |
| 2015-09-17 | $34.04 | $34.85 | $34.04 | $34.45 | $28.67 | 499,211 |
| 2015-09-16 | $33.68 | $34.16 | $33.59 | $34.10 | $28.38 | 577,252 |
| 2015-09-15 | $33.52 | $33.79 | $33.41 | $33.68 | $28.03 | 639,097 |
| 2015-09-14 | $33.47 | $33.73 | $33.32 | $33.45 | $27.84 | 774,059 |
| 2015-09-11 | $33.11 | $33.40 | $32.92 | $33.39 | $27.79 | 740,623 |
| 2015-09-10 | $33.78 | $33.88 | $33.34 | $33.42 | $27.63 | 1,148,427 |
| 2015-09-09 | $34.31 | $34.31 | $33.60 | $33.63 | $27.80 | 887,008 |
| 2015-09-08 | $33.82 | $34.04 | $33.68 | $33.94 | $28.06 | 713,389 |
| 2015-09-04 | $33.21 | $33.63 | $32.80 | $33.50 | $27.69 | 791,056 |
| 2015-09-03 | $33.59 | $33.91 | $33.40 | $33.57 | $27.75 | 412,884 |
| 2015-09-02 | $33.73 | $33.96 | $33.35 | $33.46 | $27.66 | 1,029,544 |
UGI Corp (UGI) News Headlines
.jpg)
Recent UGI Corp (UGI) News
Similar Companies to UGI Corp (UGI) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |