Unitil Corp (UTL) Exchange: NYSE
Data as of May 2, 2025
$59.02 ($0.02) 0.03%
Unitil Corp - Daily Information
Click for more stock information on Unitil Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.98 |
| Previous Close | $59.02 |
| High | $59.04 |
| Low | $58.10 |
| Adjusted Open | $58.98 |
| Previous Adjusted Close | $59.02 |
| Adjusted High | $59.04 |
| Adjusted Low | $58.10 |
About Unitil Corp (UTL)
Unitil Corp (UTL) is a public utility company established in 1923 in New England, USA. It provides energy services to customers in Massachusetts and New Hampshire, covering both utility and non-utility activities. It has an integrated electric distribution and transmission system, covering a service area of 4,500 square miles and over 85,000 customers throughout New England. The company also operates natural gas distribution systems in Massachusetts and New Hampshire. It supplies gas services to over 124,000 customers in both states. Unitil also serves customers with heating and cooling services and electricity through its subsidiaries. Since its inception, the company's customer base has grown dramatically and its operations have diversified significantly. In recent years, it has also made a strategic move into the deregulated supply business, enabling it to leverage its infrastructure and customer base to expand its scope.
Invest in Unitil Corp (UTL)
Historical Stock Data for Unitil Corp (UTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $58.98 | $59.04 | $58.10 | $59.02 | $59.02 | 36,957 |
| 2025-05-01 | $58.73 | $59.19 | $57.77 | $59.00 | $59.00 | 74,648 |
| 2025-04-30 | $59.29 | $59.29 | $57.25 | $58.66 | $58.66 | 51,714 |
| 2025-04-29 | $58.20 | $59.32 | $57.16 | $58.96 | $58.96 | 56,522 |
| 2025-04-28 | $58.00 | $59.00 | $56.83 | $58.70 | $58.70 | 75,518 |
| 2025-04-25 | $58.02 | $58.51 | $57.26 | $58.32 | $58.32 | 61,422 |
| 2025-04-24 | $58.90 | $59.06 | $58.11 | $58.39 | $58.39 | 48,605 |
| 2025-04-23 | $59.17 | $59.24 | $57.32 | $58.69 | $58.69 | 79,800 |
| 2025-04-22 | $58.93 | $59.70 | $58.14 | $59.27 | $59.27 | 65,887 |
| 2025-04-21 | $58.33 | $58.65 | $58.02 | $58.53 | $58.53 | 43,313 |
| 2025-04-17 | $57.83 | $59.06 | $57.83 | $58.72 | $58.72 | 49,698 |
| 2025-04-16 | $58.19 | $58.30 | $57.74 | $57.89 | $57.89 | 36,677 |
| 2025-04-15 | $58.22 | $58.74 | $56.45 | $57.93 | $57.93 | 47,820 |
| 2025-04-14 | $57.12 | $58.13 | $56.80 | $57.95 | $57.95 | 58,756 |
| 2025-04-11 | $56.07 | $57.09 | $55.21 | $56.70 | $56.70 | 45,810 |
| 2025-04-10 | $55.62 | $56.99 | $55.35 | $56.19 | $56.19 | 65,960 |
| 2025-04-09 | $55.10 | $57.50 | $54.00 | $55.97 | $55.97 | 72,245 |
| 2025-04-08 | $56.10 | $56.92 | $54.79 | $55.69 | $55.69 | 67,795 |
| 2025-04-07 | $55.69 | $56.09 | $54.51 | $55.17 | $55.17 | 62,504 |
| 2025-04-04 | $57.70 | $58.62 | $55.65 | $57.01 | $57.01 | 111,865 |
| 2025-04-03 | $57.98 | $58.90 | $57.45 | $58.39 | $58.39 | 71,647 |
| 2025-04-02 | $58.30 | $58.90 | $57.68 | $58.23 | $58.23 | 53,647 |
| 2025-04-01 | $57.98 | $58.90 | $57.38 | $58.57 | $58.57 | 55,733 |
| 2025-03-31 | $57.69 | $58.15 | $57.44 | $57.69 | $57.69 | 59,605 |
| 2025-03-28 | $56.85 | $58.30 | $56.85 | $57.87 | $57.87 | 74,566 |
| 2025-03-27 | $55.90 | $56.69 | $55.90 | $56.51 | $56.51 | 39,491 |
| 2025-03-26 | $55.43 | $56.11 | $55.43 | $56.03 | $56.03 | 46,407 |
| 2025-03-25 | $55.80 | $55.80 | $54.64 | $55.15 | $55.15 | 56,013 |
| 2025-03-24 | $55.61 | $56.40 | $55.40 | $55.59 | $55.59 | 44,994 |
| 2025-03-21 | $56.26 | $57.49 | $54.82 | $55.23 | $55.23 | 175,458 |
| 2025-03-20 | $56.28 | $56.90 | $56.26 | $56.27 | $56.27 | 63,942 |
| 2025-03-19 | $56.07 | $56.81 | $56.04 | $56.66 | $56.66 | 84,063 |
| 2025-03-18 | $56.10 | $56.64 | $55.69 | $56.15 | $56.15 | 73,348 |
| 2025-03-17 | $55.95 | $57.15 | $55.95 | $56.40 | $56.40 | 49,358 |
| 2025-03-14 | $55.36 | $56.36 | $55.36 | $56.27 | $56.27 | 56,987 |
| 2025-03-13 | $54.69 | $55.66 | $54.69 | $55.19 | $55.19 | 62,975 |
| 2025-03-12 | $55.35 | $55.51 | $54.47 | $54.50 | $54.50 | 58,239 |
| 2025-03-11 | $56.01 | $56.34 | $55.40 | $55.51 | $55.51 | 63,189 |
| 2025-03-10 | $55.68 | $56.76 | $55.67 | $55.93 | $55.93 | 65,101 |
| 2025-03-07 | $54.60 | $55.95 | $54.59 | $55.61 | $55.61 | 72,671 |
| 2025-03-06 | $54.87 | $54.87 | $54.04 | $54.59 | $54.59 | 55,932 |
| 2025-03-05 | $55.52 | $55.97 | $54.99 | $55.18 | $55.18 | 47,473 |
| 2025-03-04 | $56.76 | $57.59 | $55.73 | $55.75 | $55.75 | 46,842 |
| 2025-03-03 | $56.18 | $56.94 | $56.18 | $56.93 | $56.93 | 63,219 |
| 2025-02-28 | $55.40 | $56.36 | $55.20 | $56.10 | $56.10 | 97,283 |
| 2025-02-27 | $56.24 | $56.24 | $53.56 | $55.15 | $55.15 | 143,498 |
| 2025-02-26 | $57.08 | $57.51 | $56.58 | $57.01 | $57.01 | 43,891 |
| 2025-02-25 | $56.93 | $57.82 | $56.93 | $57.27 | $57.27 | 59,204 |
| 2025-02-24 | $56.53 | $57.53 | $56.38 | $56.57 | $56.57 | 51,935 |
| 2025-02-21 | $57.14 | $57.14 | $56.11 | $56.20 | $56.20 | 78,521 |
| 2025-02-20 | $56.15 | $57.09 | $56.15 | $56.70 | $56.70 | 69,855 |
| 2025-02-19 | $56.61 | $57.24 | $56.31 | $56.43 | $56.43 | 53,056 |
| 2025-02-18 | $56.54 | $56.86 | $56.15 | $56.79 | $56.79 | 50,340 |
| 2025-02-14 | $56.87 | $57.36 | $55.54 | $56.65 | $56.65 | 80,180 |
| 2025-02-13 | $55.98 | $56.72 | $55.25 | $56.36 | $56.36 | 60,577 |
| 2025-02-12 | $55.39 | $56.83 | $55.13 | $56.39 | $55.94 | 91,858 |
| 2025-02-11 | $56.13 | $57.44 | $55.13 | $56.17 | $55.73 | 46,245 |
| 2025-02-10 | $54.45 | $55.05 | $54.34 | $54.80 | $54.37 | 39,143 |
| 2025-02-07 | $54.88 | $55.01 | $54.23 | $54.59 | $54.16 | 56,626 |
| 2025-02-06 | $55.25 | $55.25 | $54.64 | $55.15 | $54.71 | 35,800 |
| 2025-02-05 | $54.13 | $55.48 | $54.13 | $55.19 | $54.75 | 61,039 |
| 2025-02-04 | $54.00 | $54.30 | $53.56 | $54.03 | $54.03 | 41,500 |
| 2025-02-03 | $53.30 | $54.33 | $53.25 | $54.16 | $54.16 | 48,378 |
| 2025-01-31 | $53.32 | $53.72 | $52.95 | $53.57 | $53.57 | 71,684 |
| 2025-01-30 | $52.54 | $54.52 | $52.44 | $53.63 | $53.63 | 61,618 |
| 2025-01-29 | $52.48 | $52.80 | $51.94 | $52.01 | $52.01 | 43,866 |
| 2025-01-28 | $52.96 | $53.20 | $52.56 | $52.65 | $52.65 | 49,824 |
| 2025-01-27 | $52.84 | $53.66 | $51.99 | $53.20 | $53.20 | 88,366 |
| 2025-01-24 | $51.95 | $52.53 | $51.68 | $52.30 | $52.30 | 73,002 |
| 2025-01-23 | $53.00 | $53.34 | $51.80 | $52.34 | $52.34 | 67,978 |
| 2025-01-22 | $54.74 | $54.89 | $52.91 | $53.05 | $53.05 | 61,902 |
| 2025-01-21 | $55.35 | $55.91 | $54.51 | $55.08 | $55.08 | 41,579 |
| 2025-01-17 | $55.01 | $55.58 | $54.24 | $54.84 | $54.84 | 62,839 |
| 2025-01-16 | $53.85 | $54.77 | $53.85 | $54.77 | $54.77 | 29,819 |
| 2025-01-15 | $54.30 | $54.30 | $53.39 | $53.74 | $53.74 | 42,856 |
| 2025-01-14 | $52.53 | $53.60 | $52.15 | $53.47 | $53.47 | 44,616 |
| 2025-01-13 | $51.95 | $52.60 | $51.30 | $52.34 | $52.34 | 66,272 |
| 2025-01-10 | $52.30 | $52.37 | $51.78 | $52.21 | $52.21 | 73,748 |
| 2025-01-08 | $52.00 | $52.76 | $51.57 | $52.58 | $52.58 | 39,609 |
| 2025-01-07 | $52.27 | $52.59 | $51.88 | $52.48 | $52.48 | 56,007 |
| 2025-01-06 | $53.82 | $54.24 | $52.17 | $52.32 | $52.32 | 60,379 |
| 2025-01-03 | $54.16 | $54.16 | $53.00 | $53.97 | $53.97 | 52,799 |
| 2025-01-02 | $54.47 | $54.67 | $53.33 | $53.69 | $53.69 | 44,062 |
| 2024-12-31 | $54.28 | $55.14 | $53.68 | $54.19 | $54.19 | 47,476 |
| 2024-12-30 | $53.67 | $54.20 | $53.15 | $53.87 | $53.87 | 41,888 |
| 2024-12-27 | $54.00 | $54.43 | $53.45 | $53.77 | $53.77 | 47,783 |
| 2024-12-26 | $53.96 | $54.78 | $53.92 | $54.49 | $54.49 | 37,289 |
| 2024-12-24 | $53.76 | $54.11 | $53.54 | $54.11 | $54.11 | 28,368 |
| 2024-12-23 | $53.61 | $53.97 | $53.07 | $53.78 | $53.78 | 63,060 |
| 2024-12-20 | $53.56 | $54.57 | $53.56 | $53.78 | $53.78 | 312,632 |
| 2024-12-19 | $53.80 | $54.88 | $53.66 | $54.24 | $54.24 | 75,819 |
| 2024-12-18 | $56.00 | $56.25 | $53.93 | $54.11 | $54.11 | 68,890 |
| 2024-12-17 | $56.04 | $56.41 | $55.35 | $55.94 | $55.94 | 95,026 |
| 2024-12-16 | $56.84 | $57.77 | $56.46 | $56.46 | $56.46 | 48,616 |
| 2024-12-13 | $56.12 | $57.04 | $56.02 | $56.83 | $56.83 | 39,459 |
| 2024-12-12 | $58.03 | $58.03 | $56.37 | $56.44 | $56.44 | 63,855 |
| 2024-12-11 | $58.30 | $58.86 | $57.62 | $57.63 | $57.63 | 52,686 |
| 2024-12-10 | $57.52 | $58.58 | $57.00 | $57.78 | $57.78 | 64,758 |
| 2024-12-09 | $58.22 | $58.81 | $57.64 | $57.64 | $57.64 | 46,218 |
| 2024-12-06 | $58.55 | $58.55 | $57.49 | $57.79 | $57.79 | 41,301 |
| 2024-12-05 | $58.79 | $59.23 | $58.18 | $58.39 | $58.39 | 45,088 |
| 2024-12-04 | $58.64 | $59.11 | $58.08 | $58.79 | $58.79 | 64,559 |
| 2024-12-03 | $59.98 | $60.03 | $58.88 | $59.05 | $59.05 | 44,988 |
| 2024-12-02 | $60.14 | $60.48 | $59.70 | $59.92 | $59.92 | 47,698 |
| 2024-11-29 | $59.84 | $60.38 | $59.60 | $60.02 | $60.02 | 32,993 |
| 2024-11-27 | $60.00 | $61.14 | $59.67 | $59.77 | $59.77 | 49,880 |
| 2024-11-26 | $60.45 | $60.45 | $59.31 | $59.50 | $59.50 | 84,823 |
| 2024-11-25 | $60.49 | $61.42 | $60.28 | $60.63 | $60.63 | 91,753 |
| 2024-11-22 | $60.38 | $61.33 | $59.93 | $60.39 | $60.39 | 73,207 |
| 2024-11-21 | $59.33 | $61.01 | $59.11 | $60.23 | $60.23 | 73,441 |
| 2024-11-20 | $58.78 | $59.37 | $58.51 | $59.27 | $59.27 | 54,077 |
| 2024-11-19 | $58.06 | $58.83 | $57.51 | $58.75 | $58.75 | 49,848 |
| 2024-11-18 | $59.00 | $59.55 | $58.31 | $58.45 | $58.45 | 91,418 |
| 2024-11-15 | $59.53 | $59.66 | $58.56 | $59.15 | $59.15 | 54,516 |
| 2024-11-14 | $58.77 | $59.60 | $57.55 | $58.92 | $58.92 | 74,501 |
| 2024-11-13 | $60.10 | $60.15 | $58.90 | $58.93 | $58.51 | 61,887 |
| 2024-11-12 | $60.49 | $60.57 | $59.45 | $59.46 | $59.03 | 72,265 |
| 2024-11-11 | $60.42 | $61.22 | $60.09 | $60.27 | $59.84 | 61,185 |
| 2024-11-08 | $58.59 | $59.81 | $58.59 | $59.80 | $59.37 | 84,774 |
| 2024-11-07 | $60.71 | $60.96 | $57.77 | $58.09 | $57.67 | 90,424 |
| 2024-11-06 | $60.77 | $61.51 | $59.50 | $60.69 | $60.26 | 139,675 |
| 2024-11-05 | $53.85 | $58.39 | $53.85 | $56.42 | $56.02 | 78,058 |
| 2024-11-04 | $55.78 | $57.26 | $55.78 | $56.76 | $56.35 | 66,595 |
| 2024-11-01 | $58.37 | $58.41 | $56.20 | $56.32 | $55.92 | 49,256 |
| 2024-10-31 | $57.67 | $58.52 | $57.67 | $57.89 | $57.48 | 145,184 |
| 2024-10-30 | $58.19 | $58.72 | $57.81 | $58.00 | $57.58 | 38,294 |
| 2024-10-29 | $58.38 | $58.38 | $57.55 | $57.87 | $57.46 | 29,210 |
| 2024-10-28 | $58.28 | $59.63 | $58.28 | $58.99 | $58.57 | 41,952 |
| 2024-10-25 | $58.90 | $58.91 | $57.62 | $57.76 | $57.35 | 28,161 |
| 2024-10-24 | $58.96 | $59.39 | $58.14 | $58.46 | $58.04 | 47,472 |
| 2024-10-23 | $58.67 | $59.36 | $58.55 | $59.10 | $58.68 | 24,483 |
| 2024-10-22 | $58.88 | $59.15 | $58.78 | $58.89 | $58.47 | 20,148 |
| 2024-10-21 | $59.85 | $60.24 | $58.99 | $59.11 | $58.69 | 35,251 |
| 2024-10-18 | $59.82 | $60.21 | $59.53 | $60.09 | $60.09 | 30,350 |
| 2024-10-17 | $60.92 | $60.92 | $59.69 | $59.85 | $59.85 | 34,952 |
| 2024-10-16 | $59.75 | $60.86 | $59.02 | $60.61 | $60.61 | 41,339 |
| 2024-10-15 | $58.96 | $60.08 | $58.96 | $59.22 | $59.22 | 38,638 |
| 2024-10-14 | $57.99 | $58.93 | $57.99 | $58.78 | $58.78 | 24,608 |
| 2024-10-11 | $57.18 | $58.36 | $57.02 | $58.12 | $58.12 | 29,720 |
| 2024-10-10 | $57.46 | $58.12 | $57.08 | $57.22 | $57.22 | 70,303 |
| 2024-10-09 | $57.38 | $58.34 | $56.93 | $57.80 | $57.80 | 58,240 |
| 2024-10-08 | $58.00 | $58.00 | $57.27 | $57.52 | $57.52 | 48,550 |
| 2024-10-07 | $59.22 | $59.24 | $57.74 | $58.00 | $58.00 | 44,389 |
| 2024-10-04 | $59.18 | $59.69 | $58.59 | $59.43 | $59.43 | 45,880 |
| 2024-10-03 | $59.86 | $59.86 | $58.91 | $59.14 | $59.14 | 37,440 |
| 2024-10-02 | $59.78 | $60.41 | $59.53 | $59.67 | $59.67 | 45,341 |
| 2024-10-01 | $60.31 | $60.74 | $59.92 | $60.02 | $60.02 | 45,983 |
| 2024-09-30 | $59.87 | $60.84 | $59.51 | $60.58 | $60.58 | 80,135 |
| 2024-09-27 | $59.25 | $59.87 | $58.82 | $59.69 | $59.69 | 50,855 |
| 2024-09-26 | $59.80 | $60.02 | $58.48 | $58.66 | $58.66 | 55,287 |
| 2024-09-25 | $60.10 | $60.10 | $59.00 | $59.48 | $59.48 | 44,554 |
| 2024-09-24 | $60.44 | $60.83 | $59.86 | $59.98 | $59.98 | 35,536 |
| 2024-09-23 | $60.90 | $61.00 | $60.31 | $60.59 | $60.59 | 40,527 |
| 2024-09-20 | $61.57 | $61.84 | $60.31 | $60.38 | $60.38 | 359,375 |
| 2024-09-19 | $62.73 | $62.73 | $61.16 | $61.70 | $61.70 | 44,408 |
| 2024-09-18 | $62.43 | $63.52 | $61.82 | $62.33 | $62.33 | 75,415 |
| 2024-09-17 | $62.34 | $63.22 | $61.69 | $62.47 | $62.47 | 104,753 |
| 2024-09-16 | $61.53 | $62.25 | $61.12 | $61.90 | $61.90 | 55,495 |
| 2024-09-13 | $59.58 | $61.30 | $58.85 | $61.22 | $61.22 | 77,226 |
| 2024-09-12 | $58.58 | $59.15 | $58.38 | $59.12 | $59.12 | 37,738 |
| 2024-09-11 | $58.24 | $58.75 | $57.59 | $58.15 | $58.15 | 40,687 |
| 2024-09-10 | $58.42 | $59.30 | $58.12 | $58.62 | $58.62 | 37,544 |
| 2024-09-09 | $58.11 | $58.46 | $57.88 | $58.27 | $58.27 | 43,308 |
| 2024-09-06 | $59.44 | $59.44 | $58.27 | $58.28 | $58.28 | 39,071 |
| 2024-09-05 | $60.00 | $60.16 | $58.90 | $59.03 | $59.03 | 29,326 |
| 2024-09-04 | $59.81 | $60.03 | $58.73 | $59.37 | $59.37 | 28,739 |
| 2024-09-03 | $59.82 | $60.86 | $59.59 | $59.81 | $59.81 | 57,344 |
| 2024-08-30 | $59.60 | $60.47 | $58.83 | $60.30 | $60.30 | 93,351 |
| 2024-08-29 | $60.05 | $60.05 | $58.75 | $59.28 | $59.28 | 70,804 |
| 2024-08-28 | $59.45 | $60.66 | $59.45 | $59.90 | $59.90 | 56,594 |
| 2024-08-27 | $59.80 | $59.80 | $59.19 | $59.29 | $59.29 | 37,828 |
| 2024-08-26 | $60.38 | $60.64 | $59.50 | $59.82 | $59.82 | 60,070 |
| 2024-08-23 | $59.66 | $60.70 | $59.31 | $59.82 | $59.82 | 71,835 |
| 2024-08-22 | $59.58 | $60.18 | $59.04 | $59.10 | $59.10 | 127,368 |
| 2024-08-21 | $58.98 | $59.79 | $58.75 | $59.71 | $59.71 | 33,707 |
| 2024-08-20 | $59.31 | $59.71 | $58.47 | $58.60 | $58.60 | 63,703 |
| 2024-08-19 | $58.74 | $59.55 | $58.67 | $59.50 | $59.50 | 33,987 |
| 2024-08-16 | $58.51 | $59.00 | $56.66 | $58.68 | $58.68 | 65,022 |
| 2024-08-15 | $58.70 | $58.94 | $57.90 | $58.48 | $58.48 | 48,564 |
| 2024-08-14 | $58.77 | $58.77 | $58.22 | $58.50 | $58.08 | 33,887 |
| 2024-08-13 | $58.04 | $59.13 | $57.46 | $58.28 | $58.28 | 82,337 |
| 2024-08-12 | $58.02 | $58.33 | $57.39 | $58.33 | $58.33 | 144,204 |
| 2024-08-09 | $57.78 | $58.04 | $56.72 | $57.91 | $57.91 | 37,934 |
| 2024-08-08 | $57.90 | $58.08 | $56.83 | $57.30 | $57.30 | 37,913 |
| 2024-08-07 | $58.03 | $58.49 | $57.14 | $57.31 | $57.31 | 40,333 |
| 2024-08-06 | $57.17 | $58.80 | $56.86 | $57.38 | $57.38 | 47,697 |
| 2024-08-05 | $60.44 | $60.44 | $57.89 | $59.41 | $59.41 | 103,167 |
| 2024-08-02 | $61.40 | $62.00 | $60.17 | $61.45 | $61.45 | 91,037 |
| 2024-08-01 | $61.61 | $62.29 | $60.98 | $62.05 | $62.05 | 79,566 |
| 2024-07-31 | $61.34 | $62.53 | $60.55 | $61.28 | $61.28 | 75,969 |
| 2024-07-30 | $59.82 | $61.43 | $59.36 | $61.24 | $61.24 | 61,674 |
| 2024-07-29 | $60.65 | $60.65 | $59.28 | $59.46 | $59.46 | 25,677 |
| 2024-07-26 | $60.70 | $60.90 | $60.05 | $60.43 | $60.43 | 43,350 |
| 2024-07-25 | $59.29 | $60.97 | $58.73 | $60.04 | $60.04 | 91,013 |
| 2024-07-24 | $57.96 | $60.00 | $57.96 | $59.45 | $59.45 | 50,201 |
| 2024-07-23 | $57.32 | $59.10 | $57.04 | $58.31 | $58.31 | 66,827 |
| 2024-07-22 | $56.95 | $57.81 | $56.84 | $57.68 | $57.68 | 47,251 |
| 2024-07-19 | $58.09 | $58.42 | $56.97 | $57.28 | $57.28 | 42,434 |
| 2024-07-18 | $57.81 | $59.12 | $57.69 | $57.96 | $57.96 | 59,810 |
| 2024-07-17 | $57.23 | $58.92 | $57.23 | $58.34 | $58.34 | 78,101 |
| 2024-07-16 | $55.20 | $57.27 | $53.89 | $57.23 | $57.23 | 60,979 |
| 2024-07-15 | $55.20 | $55.28 | $54.18 | $54.68 | $54.68 | 64,091 |
| 2024-07-12 | $55.00 | $55.56 | $54.48 | $55.11 | $55.11 | 60,390 |
| 2024-07-11 | $53.03 | $54.81 | $52.95 | $54.53 | $54.53 | 70,144 |
| 2024-07-10 | $51.75 | $52.53 | $51.69 | $52.53 | $52.53 | 32,727 |
| 2024-07-09 | $51.39 | $52.27 | $51.04 | $51.80 | $51.80 | 36,136 |
| 2024-07-08 | $51.26 | $51.59 | $51.08 | $51.44 | $51.44 | 29,516 |
| 2024-07-05 | $51.21 | $51.30 | $50.47 | $51.06 | $51.06 | 47,917 |
| 2024-07-03 | $52.21 | $52.41 | $51.41 | $51.64 | $51.64 | 23,384 |
| 2024-07-02 | $51.71 | $52.54 | $51.71 | $51.80 | $51.80 | 56,939 |
| 2024-07-01 | $52.00 | $52.80 | $51.48 | $52.04 | $52.04 | 65,948 |
| 2024-06-28 | $52.00 | $52.10 | $50.81 | $51.79 | $51.79 | 585,056 |
| 2024-06-27 | $50.68 | $51.59 | $50.05 | $51.48 | $51.48 | 52,869 |
| 2024-06-26 | $49.73 | $50.91 | $49.70 | $50.68 | $50.68 | 57,814 |
| 2024-06-25 | $50.93 | $50.97 | $49.89 | $50.04 | $50.04 | 41,319 |
| 2024-06-24 | $49.62 | $51.17 | $49.62 | $51.05 | $51.05 | 53,150 |
| 2024-06-21 | $50.11 | $50.74 | $49.43 | $49.46 | $49.46 | 233,578 |
| 2024-06-20 | $49.78 | $50.58 | $49.78 | $50.05 | $50.05 | 28,010 |
| 2024-06-18 | $49.90 | $50.16 | $49.39 | $49.74 | $49.74 | 26,758 |
| 2024-06-17 | $48.94 | $50.38 | $48.94 | $50.13 | $50.13 | 37,031 |
| 2024-06-14 | $50.00 | $50.46 | $49.23 | $49.40 | $49.40 | 34,373 |
| 2024-06-13 | $50.79 | $50.85 | $49.33 | $50.30 | $50.30 | 52,982 |
| 2024-06-12 | $51.64 | $51.64 | $50.70 | $50.84 | $50.84 | 35,817 |
| 2024-06-11 | $50.27 | $50.77 | $49.76 | $50.61 | $50.61 | 42,766 |
| 2024-06-10 | $50.43 | $50.63 | $49.09 | $50.41 | $50.41 | 37,130 |
| 2024-06-07 | $51.03 | $51.45 | $50.81 | $50.86 | $50.86 | 30,741 |
| 2024-06-06 | $51.85 | $52.12 | $51.43 | $51.70 | $51.70 | 28,376 |
| 2024-06-05 | $53.18 | $53.18 | $52.16 | $52.26 | $52.26 | 28,919 |
| 2024-06-04 | $52.76 | $53.31 | $52.33 | $53.00 | $53.00 | 34,864 |
| 2024-06-03 | $53.93 | $53.93 | $52.66 | $53.00 | $53.00 | 31,638 |
| 2024-05-31 | $51.79 | $53.57 | $51.74 | $53.49 | $53.49 | 81,658 |
| 2024-05-30 | $50.78 | $51.57 | $50.28 | $51.57 | $51.57 | 46,577 |
| 2024-05-29 | $50.53 | $50.62 | $50.09 | $50.33 | $50.33 | 30,940 |
| 2024-05-28 | $51.83 | $51.83 | $50.68 | $50.78 | $50.78 | 39,177 |
| 2024-05-24 | $52.10 | $52.10 | $51.06 | $51.49 | $51.49 | 44,460 |
| 2024-05-23 | $52.67 | $52.67 | $51.27 | $51.64 | $51.64 | 117,398 |
| 2024-05-22 | $53.81 | $53.94 | $52.66 | $52.79 | $52.79 | 40,834 |
| 2024-05-21 | $54.23 | $54.67 | $53.99 | $54.11 | $54.11 | 26,221 |
| 2024-05-20 | $54.37 | $54.74 | $53.84 | $54.19 | $54.19 | 56,005 |
| 2024-05-17 | $54.73 | $54.86 | $53.85 | $54.16 | $54.16 | 35,057 |
| 2024-05-16 | $54.28 | $54.73 | $54.00 | $54.67 | $54.67 | 42,470 |
| 2024-05-15 | $54.19 | $54.54 | $54.02 | $54.34 | $54.34 | 44,447 |
| 2024-05-14 | $54.55 | $54.55 | $53.17 | $53.98 | $53.56 | 60,599 |
| 2024-05-13 | $54.51 | $54.93 | $53.61 | $53.93 | $53.51 | 37,282 |
| 2024-05-10 | $54.24 | $54.66 | $53.53 | $54.49 | $54.07 | 37,572 |
| 2024-05-09 | $53.40 | $54.65 | $53.40 | $54.00 | $53.58 | 123,790 |
| 2024-05-08 | $53.36 | $54.57 | $52.85 | $53.72 | $53.30 | 36,267 |
| 2024-05-07 | $52.00 | $53.88 | $52.00 | $53.56 | $53.14 | 56,651 |
| 2024-05-06 | $52.57 | $53.69 | $52.33 | $53.29 | $53.29 | 46,018 |
| 2024-05-03 | $52.64 | $53.10 | $52.02 | $52.63 | $52.63 | 35,984 |
| 2024-05-02 | $52.67 | $52.96 | $51.81 | $52.38 | $52.38 | 45,579 |
| 2024-05-01 | $51.11 | $53.19 | $50.50 | $52.75 | $52.75 | 71,054 |
| 2024-04-30 | $50.09 | $51.26 | $49.30 | $50.94 | $50.94 | 55,701 |
| 2024-04-29 | $50.06 | $50.79 | $49.81 | $50.35 | $50.35 | 75,721 |
| 2024-04-26 | $50.74 | $50.82 | $49.92 | $49.94 | $49.94 | 35,408 |
| 2024-04-25 | $50.68 | $50.73 | $49.88 | $50.49 | $50.49 | 35,042 |
| 2024-04-24 | $50.17 | $51.12 | $50.00 | $50.80 | $50.80 | 34,594 |
| 2024-04-23 | $50.49 | $51.49 | $50.27 | $50.75 | $50.75 | 41,970 |
| 2024-04-22 | $50.19 | $50.63 | $49.65 | $50.17 | $50.17 | 46,530 |
| 2024-04-19 | $49.19 | $50.37 | $49.19 | $50.19 | $50.19 | 58,595 |
| 2024-04-18 | $48.71 | $49.32 | $48.36 | $49.15 | $49.15 | 57,593 |
| 2024-04-17 | $49.01 | $49.21 | $48.17 | $48.56 | $48.56 | 41,260 |
| 2024-04-16 | $48.29 | $48.75 | $47.40 | $48.37 | $48.37 | 64,865 |
| 2024-04-15 | $49.00 | $49.23 | $48.29 | $48.84 | $48.84 | 39,920 |
| 2024-04-12 | $49.25 | $49.75 | $48.56 | $48.89 | $48.89 | 32,652 |
| 2024-04-11 | $49.54 | $49.63 | $48.68 | $49.46 | $49.46 | 45,437 |
| 2024-04-10 | $49.82 | $49.82 | $48.55 | $49.10 | $49.10 | 52,223 |
| 2024-04-09 | $51.15 | $51.15 | $50.15 | $50.64 | $50.64 | 30,353 |
| 2024-04-08 | $50.79 | $51.48 | $50.22 | $50.79 | $50.79 | 34,376 |
| 2024-04-05 | $50.58 | $51.02 | $49.73 | $50.44 | $50.44 | 34,116 |
| 2024-04-04 | $51.68 | $51.80 | $50.23 | $50.65 | $50.65 | 76,593 |
| 2024-04-03 | $51.44 | $51.50 | $50.65 | $51.08 | $51.08 | 38,522 |
| 2024-04-02 | $50.00 | $52.07 | $50.00 | $51.45 | $51.45 | 75,252 |
| 2024-04-01 | $52.71 | $52.71 | $50.95 | $51.71 | $51.71 | 53,175 |
| 2024-03-28 | $51.86 | $52.59 | $51.40 | $52.35 | $52.35 | 63,626 |
| 2024-03-27 | $51.23 | $51.97 | $50.85 | $51.78 | $51.78 | 32,985 |
| 2024-03-26 | $51.15 | $51.31 | $50.20 | $50.72 | $50.72 | 52,126 |
| 2024-03-25 | $51.56 | $51.95 | $50.66 | $50.90 | $50.90 | 45,856 |
| 2024-03-22 | $52.60 | $52.60 | $51.20 | $51.32 | $51.32 | 26,574 |
| 2024-03-21 | $51.88 | $52.68 | $51.31 | $52.19 | $52.19 | 54,647 |
| 2024-03-20 | $50.65 | $51.75 | $50.26 | $51.51 | $51.51 | 44,709 |
| 2024-03-19 | $50.90 | $51.63 | $50.69 | $50.91 | $50.91 | 35,631 |
| 2024-03-18 | $50.75 | $51.26 | $50.59 | $50.77 | $50.77 | 33,126 |
| 2024-03-15 | $50.44 | $51.21 | $50.40 | $50.92 | $50.92 | 138,483 |
| 2024-03-14 | $51.30 | $51.54 | $50.10 | $50.73 | $50.73 | 63,025 |
| 2024-03-13 | $51.38 | $52.23 | $51.38 | $51.74 | $51.74 | 57,016 |
| 2024-03-12 | $52.01 | $52.03 | $51.31 | $51.42 | $51.42 | 30,278 |
| 2024-03-11 | $52.07 | $52.11 | $51.54 | $51.96 | $51.96 | 47,020 |
| 2024-03-08 | $52.93 | $53.22 | $52.13 | $52.27 | $52.27 | 31,436 |
| 2024-03-07 | $52.32 | $52.99 | $51.86 | $52.70 | $52.70 | 52,218 |
| 2024-03-06 | $53.04 | $53.29 | $51.26 | $51.82 | $51.82 | 94,988 |
| 2024-03-05 | $52.64 | $53.30 | $52.47 | $52.58 | $52.58 | 47,668 |
| 2024-03-04 | $51.33 | $52.58 | $50.77 | $52.49 | $52.49 | 39,362 |
| 2024-03-01 | $51.00 | $51.77 | $50.50 | $51.72 | $51.72 | 44,235 |
| 2024-02-29 | $50.58 | $51.35 | $50.05 | $50.96 | $50.96 | 64,091 |
| 2024-02-28 | $50.02 | $50.79 | $49.91 | $50.06 | $50.06 | 36,789 |
| 2024-02-27 | $50.62 | $51.34 | $49.85 | $50.41 | $50.41 | 54,117 |
| 2024-02-26 | $50.26 | $50.48 | $49.76 | $50.21 | $50.21 | 31,269 |
| 2024-02-23 | $50.15 | $51.06 | $50.00 | $50.56 | $50.56 | 34,698 |
| 2024-02-22 | $50.09 | $50.60 | $49.55 | $50.27 | $50.27 | 38,655 |
| 2024-02-21 | $50.27 | $50.87 | $50.12 | $50.53 | $50.53 | 34,358 |
| 2024-02-20 | $50.19 | $50.96 | $49.47 | $50.06 | $50.06 | 135,106 |
| 2024-02-16 | $50.63 | $50.96 | $50.05 | $50.75 | $50.75 | 59,066 |
| 2024-02-15 | $49.19 | $50.97 | $49.10 | $50.86 | $50.86 | 77,599 |
| 2024-02-14 | $48.54 | $49.44 | $48.00 | $48.96 | $48.96 | 55,138 |
| 2024-02-13 | $45.26 | $49.84 | $45.26 | $47.74 | $47.74 | 109,915 |
| 2024-02-12 | $48.57 | $50.34 | $48.53 | $49.89 | $49.45 | 65,365 |
| 2024-02-09 | $47.95 | $48.74 | $47.46 | $48.57 | $48.14 | 68,411 |
| 2024-02-08 | $47.97 | $48.45 | $47.45 | $48.06 | $47.64 | 51,620 |
| 2024-02-07 | $48.09 | $48.82 | $47.87 | $48.23 | $47.80 | 38,102 |
| 2024-02-06 | $48.04 | $48.53 | $47.74 | $47.91 | $47.49 | 95,483 |
| 2024-02-05 | $48.21 | $48.72 | $47.42 | $48.04 | $47.62 | 54,271 |
| 2024-02-02 | $48.73 | $49.37 | $47.60 | $49.00 | $48.57 | 49,615 |
| 2024-02-01 | $47.82 | $49.90 | $47.54 | $49.78 | $49.34 | 45,479 |
| 2024-01-31 | $49.18 | $49.49 | $47.47 | $47.52 | $47.10 | 52,845 |
| 2024-01-30 | $49.29 | $49.53 | $48.55 | $48.99 | $48.56 | 24,297 |
| 2024-01-29 | $49.06 | $49.62 | $48.52 | $49.25 | $48.82 | 50,736 |
| 2024-01-26 | $48.99 | $49.16 | $48.48 | $49.00 | $48.57 | 20,621 |
| 2024-01-25 | $48.60 | $48.92 | $47.83 | $48.56 | $48.13 | 53,427 |
| 2024-01-24 | $49.21 | $49.21 | $47.80 | $48.06 | $48.06 | 47,860 |
| 2024-01-23 | $49.14 | $49.67 | $48.61 | $48.72 | $48.72 | 38,613 |
| 2024-01-22 | $49.02 | $51.56 | $48.81 | $49.14 | $49.14 | 52,803 |
| 2024-01-19 | $49.00 | $49.00 | $48.32 | $48.58 | $48.58 | 28,062 |
| 2024-01-18 | $47.91 | $48.79 | $47.61 | $48.77 | $48.77 | 44,398 |
| 2024-01-17 | $47.97 | $48.62 | $47.36 | $47.93 | $47.93 | 69,746 |
| 2024-01-16 | $49.39 | $49.65 | $47.71 | $47.98 | $47.98 | 60,056 |
| 2024-01-12 | $49.86 | $49.90 | $49.30 | $49.65 | $49.65 | 36,243 |
| 2024-01-11 | $50.42 | $50.42 | $48.67 | $49.36 | $49.36 | 58,787 |
| 2024-01-10 | $51.89 | $51.89 | $50.62 | $50.68 | $50.68 | 36,884 |
| 2024-01-09 | $51.74 | $52.20 | $51.36 | $51.73 | $51.73 | 41,661 |
| 2024-01-08 | $52.27 | $52.44 | $51.70 | $52.24 | $52.24 | 32,190 |
| 2024-01-05 | $52.57 | $52.98 | $51.84 | $52.03 | $52.03 | 59,032 |
| 2024-01-04 | $53.79 | $54.08 | $52.74 | $52.91 | $52.91 | 42,869 |
| 2024-01-03 | $53.57 | $54.02 | $53.02 | $53.28 | $53.28 | 45,815 |
| 2024-01-02 | $52.33 | $53.43 | $52.33 | $53.32 | $53.32 | 42,949 |
| 2023-12-29 | $52.53 | $53.13 | $52.10 | $52.57 | $52.57 | 51,648 |
| 2023-12-28 | $53.09 | $53.27 | $52.70 | $52.71 | $52.71 | 25,192 |
| 2023-12-27 | $52.97 | $53.40 | $52.64 | $53.03 | $53.03 | 32,295 |
| 2023-12-26 | $51.84 | $53.00 | $51.80 | $52.67 | $52.67 | 39,034 |
| 2023-12-22 | $51.87 | $52.50 | $51.78 | $51.98 | $51.98 | 36,245 |
| 2023-12-21 | $51.37 | $51.56 | $50.87 | $51.42 | $51.42 | 33,223 |
| 2023-12-20 | $51.93 | $52.95 | $50.92 | $51.20 | $51.20 | 72,694 |
| 2023-12-19 | $51.52 | $52.12 | $50.78 | $51.75 | $51.75 | 58,934 |
| 2023-12-18 | $51.02 | $51.50 | $50.19 | $51.48 | $51.48 | 65,741 |
| 2023-12-15 | $52.38 | $52.38 | $50.52 | $50.59 | $50.59 | 375,766 |
| 2023-12-14 | $53.30 | $54.20 | $52.04 | $52.43 | $52.43 | 78,441 |
| 2023-12-13 | $51.31 | $52.98 | $50.65 | $52.93 | $52.93 | 68,684 |
| 2023-12-12 | $51.22 | $51.39 | $49.97 | $51.04 | $51.04 | 37,986 |
| 2023-12-11 | $50.89 | $51.45 | $50.70 | $51.36 | $51.36 | 53,164 |
| 2023-12-08 | $50.61 | $51.17 | $49.81 | $51.17 | $51.17 | 41,850 |
| 2023-12-07 | $50.44 | $50.87 | $50.03 | $50.79 | $50.79 | 49,195 |
| 2023-12-06 | $50.19 | $51.00 | $50.06 | $50.51 | $50.51 | 59,231 |
| 2023-12-05 | $50.40 | $50.99 | $49.85 | $50.08 | $50.08 | 34,077 |
| 2023-12-04 | $49.37 | $50.23 | $48.99 | $50.08 | $50.08 | 65,577 |
| 2023-12-01 | $48.55 | $49.39 | $47.85 | $49.34 | $49.34 | 59,834 |
| 2023-11-30 | $48.26 | $48.63 | $47.37 | $48.48 | $48.48 | 79,395 |
| 2023-11-29 | $48.95 | $49.41 | $47.92 | $48.26 | $48.26 | 53,979 |
| 2023-11-28 | $49.72 | $49.92 | $48.91 | $48.94 | $48.94 | 37,349 |
| 2023-11-27 | $49.80 | $50.06 | $49.31 | $49.46 | $49.46 | 39,409 |
| 2023-11-24 | $50.11 | $50.50 | $49.74 | $50.02 | $50.02 | 17,429 |
| 2023-11-22 | $49.75 | $49.92 | $49.03 | $49.84 | $49.84 | 30,245 |
| 2023-11-21 | $49.45 | $49.49 | $48.92 | $49.13 | $49.13 | 32,440 |
| 2023-11-20 | $49.16 | $49.62 | $48.48 | $49.21 | $49.21 | 40,263 |
| 2023-11-17 | $49.42 | $50.08 | $49.28 | $49.51 | $49.51 | 98,834 |
| 2023-11-16 | $49.06 | $49.66 | $48.93 | $49.14 | $49.14 | 36,261 |
| 2023-11-15 | $49.19 | $50.01 | $46.80 | $49.20 | $49.20 | 71,778 |
| 2023-11-14 | $48.27 | $49.76 | $48.06 | $49.62 | $49.62 | 67,212 |
| 2023-11-13 | $47.69 | $47.72 | $46.02 | $47.21 | $47.21 | 36,730 |
| 2023-11-10 | $48.52 | $48.78 | $47.88 | $48.23 | $47.82 | 45,397 |
| 2023-11-09 | $48.31 | $49.05 | $47.60 | $48.09 | $47.68 | 51,568 |
| 2023-11-08 | $48.39 | $48.39 | $47.03 | $48.08 | $47.67 | 41,146 |
| 2023-11-07 | $46.41 | $48.93 | $46.01 | $48.60 | $48.19 | 113,865 |
| 2023-11-06 | $46.50 | $47.98 | $46.10 | $47.43 | $47.03 | 77,825 |
| 2023-11-03 | $47.80 | $48.09 | $47.18 | $47.45 | $47.05 | 42,644 |
| 2023-11-02 | $46.23 | $46.99 | $46.23 | $46.92 | $46.52 | 34,251 |
| 2023-11-01 | $45.52 | $46.14 | $45.13 | $45.79 | $45.40 | 35,053 |
| 2023-10-31 | $45.90 | $46.00 | $45.32 | $45.67 | $45.28 | 23,020 |
| 2023-10-30 | $45.77 | $46.65 | $45.26 | $45.93 | $45.54 | 28,235 |
| 2023-10-27 | $47.74 | $47.74 | $45.69 | $45.81 | $45.42 | 47,306 |
| 2023-10-26 | $47.42 | $47.79 | $47.23 | $47.50 | $47.10 | 38,529 |
| 2023-10-25 | $46.00 | $47.27 | $45.88 | $47.11 | $46.71 | 47,946 |
| 2023-10-24 | $45.29 | $46.19 | $45.21 | $46.10 | $45.71 | 67,585 |
| 2023-10-23 | $45.09 | $45.74 | $44.71 | $44.80 | $44.42 | 74,657 |
| 2023-10-20 | $46.51 | $46.54 | $45.06 | $45.28 | $45.28 | 67,616 |
| 2023-10-19 | $46.09 | $46.92 | $45.72 | $46.35 | $46.35 | 88,170 |
| 2023-10-18 | $46.24 | $46.69 | $45.78 | $46.31 | $46.31 | 66,862 |
| 2023-10-17 | $46.08 | $46.99 | $46.02 | $46.41 | $46.41 | 76,152 |
| 2023-10-16 | $45.89 | $46.71 | $45.40 | $46.62 | $46.62 | 47,286 |
| 2023-10-13 | $46.26 | $46.26 | $45.25 | $45.44 | $45.44 | 47,951 |
| 2023-10-12 | $46.18 | $46.39 | $45.48 | $45.75 | $45.75 | 39,458 |
| 2023-10-11 | $45.87 | $46.46 | $45.31 | $46.23 | $46.23 | 33,787 |
| 2023-10-10 | $45.64 | $46.04 | $45.40 | $45.69 | $45.69 | 74,063 |
| 2023-10-09 | $44.67 | $45.98 | $44.59 | $45.68 | $45.68 | 37,789 |
| 2023-10-06 | $44.01 | $44.99 | $42.96 | $44.75 | $44.75 | 56,416 |
| 2023-10-05 | $43.34 | $44.46 | $43.05 | $44.40 | $44.40 | 88,440 |
| 2023-10-04 | $42.90 | $43.73 | $42.67 | $43.69 | $43.69 | 63,513 |
| 2023-10-03 | $41.78 | $43.01 | $41.50 | $42.89 | $42.89 | 54,930 |
| 2023-10-02 | $42.87 | $42.87 | $41.43 | $42.31 | $42.31 | 84,013 |
| 2023-09-29 | $43.39 | $43.44 | $42.58 | $42.71 | $42.71 | 88,750 |
| 2023-09-28 | $43.84 | $43.84 | $43.05 | $43.24 | $43.24 | 100,583 |
| 2023-09-27 | $44.02 | $44.66 | $43.62 | $43.88 | $43.88 | 54,994 |
| 2023-09-26 | $45.34 | $45.34 | $44.13 | $44.19 | $44.19 | 36,859 |
| 2023-09-25 | $45.46 | $45.93 | $45.44 | $45.51 | $45.51 | 47,405 |
| 2023-09-22 | $46.64 | $48.13 | $46.05 | $46.11 | $46.11 | 49,845 |
| 2023-09-21 | $46.39 | $47.34 | $46.11 | $46.66 | $46.66 | 47,523 |
| 2023-09-20 | $47.39 | $47.39 | $46.51 | $46.71 | $46.71 | 37,392 |
| 2023-09-19 | $47.30 | $47.88 | $47.15 | $47.15 | $47.15 | 39,778 |
| 2023-09-18 | $47.07 | $48.04 | $46.93 | $47.45 | $47.45 | 57,692 |
| 2023-09-15 | $47.42 | $47.95 | $46.54 | $46.95 | $46.95 | 291,929 |
| 2023-09-14 | $47.21 | $47.89 | $46.83 | $47.53 | $47.53 | 42,788 |
| 2023-09-13 | $45.90 | $47.44 | $45.90 | $46.95 | $46.95 | 48,301 |
| 2023-09-12 | $45.90 | $46.20 | $45.29 | $46.08 | $46.08 | 47,312 |
| 2023-09-11 | $46.46 | $46.91 | $45.89 | $46.05 | $46.05 | 52,883 |
| 2023-09-08 | $46.60 | $46.80 | $45.79 | $46.30 | $46.30 | 52,692 |
| 2023-09-07 | $48.19 | $48.19 | $46.64 | $46.68 | $46.68 | 70,518 |
| 2023-09-06 | $48.20 | $48.57 | $47.66 | $48.07 | $48.07 | 69,341 |
| 2023-09-05 | $48.65 | $48.65 | $47.37 | $48.10 | $48.10 | 84,561 |
| 2023-09-01 | $49.01 | $49.28 | $48.25 | $49.00 | $49.00 | 64,605 |
| 2023-08-31 | $48.76 | $49.23 | $48.17 | $48.82 | $48.82 | 90,037 |
| 2023-08-30 | $47.87 | $48.85 | $47.87 | $48.81 | $48.81 | 50,618 |
| 2023-08-29 | $47.41 | $47.93 | $47.16 | $47.92 | $47.92 | 52,763 |
| 2023-08-28 | $47.23 | $48.10 | $47.23 | $47.41 | $47.41 | 29,628 |
| 2023-08-25 | $47.51 | $47.79 | $47.06 | $47.11 | $47.11 | 36,295 |
| 2023-08-24 | $47.87 | $48.54 | $47.11 | $47.36 | $47.36 | 47,871 |
| 2023-08-23 | $47.97 | $48.12 | $47.49 | $47.74 | $47.74 | 47,088 |
| 2023-08-22 | $48.27 | $48.31 | $47.74 | $47.98 | $47.98 | 46,296 |
| 2023-08-21 | $49.42 | $49.57 | $48.11 | $48.15 | $48.15 | 53,781 |
| 2023-08-18 | $49.23 | $49.80 | $49.23 | $49.58 | $49.58 | 70,020 |
| 2023-08-17 | $48.66 | $49.69 | $48.52 | $49.21 | $49.21 | 58,118 |
| 2023-08-16 | $48.66 | $49.36 | $48.63 | $48.98 | $48.98 | 48,783 |
| 2023-08-15 | $49.13 | $49.13 | $48.22 | $48.47 | $48.47 | 63,652 |
| 2023-08-14 | $49.91 | $50.04 | $48.56 | $49.13 | $49.13 | 59,501 |
| 2023-08-11 | $49.75 | $49.99 | $49.53 | $49.83 | $49.83 | 56,671 |
| 2023-08-10 | $50.25 | $50.85 | $49.74 | $50.00 | $49.60 | 29,895 |
| 2023-08-09 | $49.85 | $50.80 | $49.59 | $50.36 | $49.95 | 36,134 |
| 2023-08-08 | $50.72 | $50.81 | $49.65 | $50.08 | $49.68 | 32,461 |
| 2023-08-07 | $50.05 | $51.08 | $50.01 | $50.59 | $50.18 | 59,671 |
| 2023-08-04 | $49.63 | $50.27 | $49.50 | $49.98 | $49.58 | 73,565 |
| 2023-08-03 | $50.59 | $50.59 | $49.23 | $49.58 | $49.18 | 74,445 |
| 2023-08-02 | $49.71 | $51.33 | $49.71 | $50.44 | $50.44 | 44,384 |
| 2023-08-01 | $51.00 | $52.50 | $49.88 | $50.37 | $50.37 | 54,084 |
| 2023-07-31 | $52.04 | $53.15 | $51.71 | $52.04 | $52.04 | 85,934 |
| 2023-07-28 | $52.52 | $52.52 | $52.00 | $52.05 | $52.05 | 28,371 |
| 2023-07-27 | $53.19 | $53.19 | $51.93 | $52.05 | $52.05 | 43,937 |
| 2023-07-26 | $53.14 | $54.85 | $52.88 | $53.11 | $53.11 | 46,253 |
| 2023-07-25 | $53.43 | $53.52 | $52.61 | $53.04 | $53.04 | 75,852 |
| 2023-07-24 | $53.50 | $53.99 | $53.19 | $53.59 | $53.59 | 45,550 |
| 2023-07-21 | $53.36 | $53.86 | $53.26 | $53.36 | $53.36 | 53,963 |
| 2023-07-20 | $51.66 | $53.30 | $51.66 | $53.20 | $53.20 | 49,621 |
| 2023-07-19 | $51.06 | $51.99 | $51.06 | $51.55 | $51.55 | 47,359 |
| 2023-07-18 | $51.20 | $51.55 | $49.53 | $51.13 | $51.13 | 61,544 |
| 2023-07-17 | $51.73 | $51.82 | $51.08 | $51.20 | $51.20 | 42,286 |
| 2023-07-14 | $51.60 | $52.01 | $50.98 | $51.75 | $51.75 | 37,871 |
| 2023-07-13 | $50.74 | $51.71 | $50.74 | $51.49 | $51.49 | 39,945 |
| 2023-07-12 | $50.30 | $50.97 | $49.95 | $50.76 | $50.76 | 40,238 |
| 2023-07-11 | $49.58 | $49.93 | $49.13 | $49.86 | $49.86 | 31,457 |
| 2023-07-10 | $49.93 | $49.97 | $49.10 | $49.67 | $49.67 | 40,898 |
| 2023-07-07 | $50.18 | $50.89 | $49.95 | $49.95 | $49.95 | 41,291 |
| 2023-07-06 | $50.26 | $50.72 | $49.68 | $50.47 | $50.47 | 52,578 |
| 2023-07-05 | $50.94 | $50.94 | $50.09 | $50.53 | $50.53 | 109,414 |
| 2023-07-03 | $50.78 | $51.27 | $50.22 | $50.88 | $50.88 | 18,939 |
| 2023-06-30 | $50.85 | $51.14 | $50.56 | $50.71 | $50.71 | 37,269 |
| 2023-06-29 | $50.50 | $51.09 | $50.36 | $50.72 | $50.72 | 44,161 |
| 2023-06-28 | $51.50 | $51.50 | $50.39 | $50.73 | $50.73 | 52,453 |
| 2023-06-27 | $51.53 | $51.86 | $51.08 | $51.60 | $51.60 | 46,681 |
| 2023-06-26 | $51.40 | $51.75 | $50.66 | $51.46 | $51.46 | 47,976 |
| 2023-06-23 | $53.61 | $53.74 | $50.87 | $51.21 | $51.21 | 236,137 |
| 2023-06-22 | $54.04 | $54.04 | $52.90 | $53.65 | $53.65 | 57,916 |
| 2023-06-21 | $53.60 | $54.01 | $52.61 | $53.99 | $53.99 | 59,200 |
| 2023-06-20 | $53.50 | $54.03 | $52.86 | $53.55 | $53.55 | 48,712 |
| 2023-06-16 | $53.56 | $53.91 | $53.37 | $53.56 | $53.56 | 170,615 |
| 2023-06-15 | $53.27 | $53.32 | $52.40 | $53.11 | $53.11 | 52,835 |
| 2023-06-14 | $53.29 | $53.96 | $52.95 | $53.31 | $53.31 | 64,405 |
| 2023-06-13 | $53.41 | $53.41 | $52.50 | $53.02 | $53.02 | 53,909 |
| 2023-06-12 | $54.16 | $54.16 | $53.32 | $53.46 | $53.46 | 43,358 |
| 2023-06-09 | $54.29 | $54.41 | $53.38 | $53.80 | $53.80 | 32,252 |
| 2023-06-08 | $54.86 | $54.86 | $53.94 | $54.34 | $54.34 | 46,102 |
| 2023-06-07 | $53.68 | $55.26 | $53.68 | $54.72 | $54.72 | 63,355 |
| 2023-06-06 | $52.23 | $53.51 | $52.23 | $53.28 | $53.28 | 50,131 |
| 2023-06-05 | $53.41 | $53.68 | $52.08 | $52.56 | $52.56 | 40,600 |
| 2023-06-02 | $52.17 | $53.99 | $51.91 | $53.78 | $53.78 | 68,046 |
| 2023-06-01 | $52.97 | $52.97 | $51.78 | $51.97 | $51.97 | 57,257 |
| 2023-05-31 | $52.46 | $52.88 | $51.82 | $52.69 | $52.69 | 61,955 |
| 2023-05-30 | $53.15 | $53.60 | $52.16 | $52.21 | $52.21 | 47,984 |
| 2023-05-26 | $53.44 | $53.67 | $52.74 | $53.21 | $53.21 | 49,892 |
| 2023-05-25 | $54.25 | $54.41 | $53.18 | $53.67 | $53.67 | 104,738 |
| 2023-05-24 | $55.35 | $55.82 | $54.25 | $54.29 | $54.29 | 45,875 |
| 2023-05-23 | $54.67 | $55.84 | $54.17 | $55.35 | $55.35 | 48,407 |
| 2023-05-22 | $55.19 | $55.44 | $54.39 | $54.89 | $54.89 | 39,131 |
| 2023-05-19 | $56.15 | $56.40 | $55.08 | $55.16 | $55.16 | 109,191 |
| 2023-05-18 | $55.66 | $55.87 | $55.12 | $55.77 | $55.77 | 83,023 |
| 2023-05-17 | $56.22 | $56.22 | $55.02 | $56.10 | $56.10 | 49,332 |
| 2023-05-16 | $56.80 | $56.80 | $56.04 | $56.19 | $56.19 | 33,856 |
| 2023-05-15 | $57.55 | $57.55 | $56.28 | $56.71 | $56.71 | 66,092 |
| 2023-05-12 | $57.83 | $58.06 | $57.24 | $57.62 | $57.21 | 66,792 |
| 2023-05-11 | $57.58 | $58.11 | $56.91 | $57.60 | $57.19 | 74,980 |
| 2023-05-10 | $57.44 | $57.96 | $56.71 | $57.78 | $57.37 | 83,842 |
| 2023-05-09 | $56.61 | $57.26 | $56.61 | $57.00 | $56.60 | 102,228 |
| 2023-05-08 | $56.73 | $57.29 | $56.31 | $56.97 | $56.57 | 99,558 |
| 2023-05-05 | $56.09 | $56.72 | $55.60 | $56.72 | $56.32 | 60,799 |
| 2023-05-04 | $55.21 | $56.23 | $54.54 | $55.95 | $55.55 | 66,174 |
| 2023-05-03 | $55.33 | $56.31 | $55.21 | $55.36 | $54.97 | 63,229 |
| 2023-05-02 | $55.73 | $56.31 | $54.30 | $55.45 | $55.06 | 144,244 |
| 2023-05-01 | $55.73 | $56.38 | $55.35 | $55.89 | $55.49 | 94,189 |
| 2023-04-28 | $57.91 | $58.02 | $55.35 | $55.59 | $55.20 | 82,663 |
| 2023-04-27 | $58.46 | $59.08 | $57.74 | $58.26 | $58.26 | 89,502 |
| 2023-04-26 | $58.52 | $59.09 | $57.85 | $58.54 | $58.54 | 206,062 |
| 2023-04-25 | $58.45 | $59.22 | $58.15 | $59.03 | $59.03 | 144,610 |
| 2023-04-24 | $58.61 | $59.14 | $58.11 | $58.80 | $58.80 | 101,127 |
| 2023-04-21 | $59.00 | $59.28 | $58.08 | $58.72 | $58.72 | 76,318 |
| 2023-04-20 | $57.86 | $58.86 | $57.61 | $58.73 | $58.73 | 130,945 |
| 2023-04-19 | $57.76 | $58.17 | $57.41 | $58.01 | $58.01 | 42,924 |
| 2023-04-18 | $58.06 | $58.16 | $57.27 | $57.52 | $57.52 | 74,128 |
| 2023-04-17 | $58.06 | $58.84 | $57.71 | $58.15 | $58.15 | 44,562 |
| 2023-04-14 | $58.47 | $58.55 | $57.54 | $57.91 | $57.91 | 63,266 |
| 2023-04-13 | $59.24 | $59.42 | $57.72 | $58.72 | $58.72 | 60,395 |
| 2023-04-12 | $58.51 | $59.74 | $58.51 | $59.15 | $59.15 | 62,465 |
| 2023-04-11 | $58.61 | $58.76 | $57.96 | $58.36 | $58.36 | 119,454 |
| 2023-04-10 | $59.68 | $59.79 | $58.36 | $58.65 | $58.65 | 134,107 |
| 2023-04-06 | $60.08 | $60.59 | $59.58 | $59.88 | $59.88 | 94,144 |
| 2023-04-05 | $57.99 | $59.76 | $57.22 | $59.57 | $59.57 | 84,679 |
| 2023-04-04 | $57.10 | $57.92 | $56.91 | $57.92 | $57.92 | 52,391 |
| 2023-04-03 | $57.01 | $57.69 | $56.45 | $57.33 | $57.33 | 122,671 |
| 2023-03-31 | $56.70 | $57.16 | $56.12 | $57.04 | $57.04 | 181,654 |
| 2023-03-30 | $56.28 | $56.74 | $55.98 | $56.43 | $56.43 | 54,232 |
| 2023-03-29 | $56.06 | $56.34 | $55.68 | $56.09 | $56.09 | 71,634 |
| 2023-03-28 | $55.25 | $56.49 | $55.03 | $55.73 | $55.73 | 74,119 |
| 2023-03-27 | $55.36 | $55.72 | $54.63 | $55.23 | $55.23 | 74,186 |
| 2023-03-24 | $52.85 | $55.46 | $52.85 | $55.07 | $55.07 | 66,244 |
| 2023-03-23 | $54.14 | $54.50 | $52.76 | $52.94 | $52.94 | 67,809 |
| 2023-03-22 | $54.67 | $55.76 | $53.86 | $53.86 | $53.86 | 75,419 |
| 2023-03-21 | $56.24 | $56.24 | $54.14 | $55.25 | $55.25 | 96,473 |
| 2023-03-20 | $54.51 | $56.08 | $54.07 | $55.64 | $55.64 | 131,457 |
| 2023-03-17 | $54.99 | $55.39 | $53.76 | $53.94 | $53.94 | 374,214 |
| 2023-03-16 | $54.14 | $55.48 | $53.43 | $55.27 | $55.27 | 101,027 |
| 2023-03-15 | $53.64 | $54.69 | $52.56 | $54.61 | $54.61 | 99,192 |
| 2023-03-14 | $53.36 | $54.69 | $53.36 | $53.97 | $53.97 | 117,683 |
| 2023-03-13 | $53.08 | $54.19 | $52.23 | $52.61 | $52.61 | 93,439 |
| 2023-03-10 | $54.12 | $54.75 | $53.06 | $53.55 | $53.55 | 73,603 |
| 2023-03-09 | $54.45 | $54.77 | $53.89 | $54.28 | $54.28 | 75,556 |
| 2023-03-08 | $53.76 | $54.26 | $53.26 | $54.26 | $54.26 | 47,160 |
| 2023-03-07 | $53.81 | $54.61 | $52.86 | $53.63 | $53.63 | 88,736 |
| 2023-03-06 | $54.29 | $55.21 | $52.99 | $53.85 | $53.85 | 85,618 |
| 2023-03-03 | $54.13 | $54.86 | $53.61 | $54.48 | $54.48 | 69,571 |
| 2023-03-02 | $53.11 | $53.87 | $52.75 | $53.87 | $53.87 | 40,404 |
| 2023-03-01 | $54.38 | $54.44 | $53.00 | $53.29 | $53.29 | 83,701 |
| 2023-02-28 | $54.61 | $55.16 | $54.05 | $54.32 | $54.32 | 135,455 |
| 2023-02-27 | $55.56 | $56.19 | $54.73 | $54.73 | $54.73 | 88,259 |
| 2023-02-24 | $54.73 | $55.78 | $54.10 | $55.40 | $55.40 | 74,457 |
| 2023-02-23 | $55.80 | $56.68 | $55.03 | $55.11 | $55.11 | 86,217 |
| 2023-02-22 | $55.37 | $56.40 | $54.91 | $55.55 | $55.55 | 159,084 |
| 2023-02-21 | $55.52 | $55.67 | $54.71 | $55.25 | $55.25 | 74,409 |
| 2023-02-17 | $54.49 | $56.21 | $53.74 | $55.86 | $55.86 | 205,090 |
| 2023-02-16 | $53.70 | $54.55 | $52.99 | $54.16 | $54.16 | 83,719 |
| 2023-02-15 | $51.52 | $54.16 | $51.00 | $54.11 | $54.11 | 123,956 |
| 2023-02-14 | $52.24 | $52.24 | $50.88 | $51.66 | $51.66 | 62,592 |
| 2023-02-13 | $51.45 | $52.03 | $51.20 | $51.76 | $51.76 | 57,882 |
| 2023-02-10 | $50.66 | $51.88 | $50.51 | $51.72 | $51.32 | 78,484 |
| 2023-02-09 | $51.89 | $52.39 | $50.64 | $50.83 | $50.44 | 68,785 |
| 2023-02-08 | $52.74 | $52.90 | $51.57 | $51.64 | $51.24 | 58,320 |
| 2023-02-07 | $53.21 | $53.78 | $52.74 | $53.02 | $52.61 | 78,066 |
| 2023-02-06 | $52.65 | $53.63 | $52.48 | $53.63 | $53.21 | 69,419 |
| 2023-02-03 | $52.41 | $53.39 | $51.70 | $53.02 | $52.61 | 65,932 |
| 2023-02-02 | $52.25 | $53.11 | $52.00 | $52.96 | $52.55 | 116,760 |
| 2023-02-01 | $51.67 | $52.78 | $51.21 | $52.33 | $51.92 | 67,771 |
| 2023-01-31 | $51.01 | $52.21 | $51.01 | $52.17 | $52.17 | 72,695 |
| 2023-01-30 | $51.06 | $51.72 | $50.77 | $51.05 | $51.05 | 49,041 |
| 2023-01-27 | $51.82 | $52.02 | $50.87 | $51.06 | $51.06 | 73,063 |
| 2023-01-26 | $51.72 | $51.94 | $51.33 | $51.84 | $51.84 | 42,684 |
| 2023-01-25 | $51.29 | $51.94 | $51.12 | $51.84 | $51.84 | 24,288 |
| 2023-01-24 | $51.50 | $52.07 | $51.30 | $51.83 | $51.83 | 28,236 |
| 2023-01-23 | $52.01 | $52.31 | $51.39 | $51.58 | $51.58 | 27,547 |
| 2023-01-20 | $52.29 | $52.33 | $51.21 | $52.26 | $52.26 | 42,700 |
| 2023-01-19 | $51.46 | $52.07 | $51.35 | $51.88 | $51.88 | 65,068 |
| 2023-01-18 | $53.17 | $53.35 | $51.04 | $51.38 | $51.38 | 86,590 |
| 2023-01-17 | $53.14 | $53.40 | $52.46 | $53.08 | $53.08 | 43,762 |
| 2023-01-13 | $52.63 | $53.29 | $52.47 | $53.24 | $53.24 | 36,456 |
| 2023-01-12 | $52.29 | $53.42 | $51.97 | $53.29 | $53.29 | 53,250 |
| 2023-01-11 | $51.57 | $52.49 | $51.18 | $52.42 | $52.42 | 56,528 |
| 2023-01-10 | $51.66 | $51.74 | $50.57 | $51.61 | $51.61 | 74,238 |
| 2023-01-09 | $52.25 | $52.58 | $51.50 | $51.83 | $51.83 | 41,747 |
| 2023-01-06 | $51.17 | $52.50 | $51.11 | $52.43 | $52.43 | 36,640 |
| 2023-01-05 | $51.42 | $51.42 | $50.20 | $50.86 | $50.86 | 54,033 |
| 2023-01-04 | $51.31 | $52.56 | $51.31 | $51.81 | $51.81 | 67,225 |
| 2023-01-03 | $51.87 | $52.07 | $50.15 | $50.63 | $50.63 | 54,977 |
| 2022-12-30 | $51.80 | $52.50 | $50.44 | $51.36 | $51.36 | 54,795 |
| 2022-12-29 | $51.72 | $52.07 | $51.43 | $51.95 | $51.95 | 48,521 |
| 2022-12-28 | $52.98 | $52.98 | $51.22 | $51.35 | $51.35 | 25,721 |
| 2022-12-27 | $51.91 | $52.31 | $51.47 | $52.20 | $52.20 | 66,377 |
| 2022-12-23 | $51.02 | $52.01 | $51.02 | $51.98 | $51.98 | 24,516 |
| 2022-12-22 | $51.50 | $51.50 | $50.22 | $51.14 | $51.14 | 38,476 |
| 2022-12-21 | $50.58 | $51.78 | $50.58 | $51.42 | $51.42 | 54,455 |
| 2022-12-20 | $50.83 | $51.12 | $50.08 | $50.21 | $50.21 | 63,325 |
| 2022-12-19 | $50.03 | $51.62 | $49.43 | $51.07 | $51.07 | 61,873 |
| 2022-12-16 | $50.11 | $50.11 | $49.04 | $49.96 | $49.96 | 711,070 |
| 2022-12-15 | $51.52 | $51.52 | $50.30 | $50.64 | $50.64 | 70,351 |
| 2022-12-14 | $52.33 | $53.46 | $51.66 | $51.79 | $51.79 | 61,629 |
| 2022-12-13 | $53.26 | $54.00 | $51.75 | $52.15 | $52.15 | 114,881 |
| 2022-12-12 | $51.85 | $52.69 | $51.31 | $52.44 | $52.44 | 46,391 |
| 2022-12-09 | $51.81 | $52.41 | $51.21 | $51.67 | $51.67 | 46,347 |
| 2022-12-08 | $51.47 | $52.17 | $51.03 | $52.17 | $52.17 | 42,907 |
| 2022-12-07 | $52.04 | $52.38 | $51.51 | $51.74 | $51.74 | 34,581 |
| 2022-12-06 | $52.24 | $52.60 | $51.78 | $52.33 | $52.33 | 39,696 |
| 2022-12-05 | $52.34 | $52.43 | $51.48 | $52.39 | $52.39 | 57,029 |
| 2022-12-02 | $53.33 | $53.47 | $52.71 | $53.06 | $53.06 | 45,261 |
| 2022-12-01 | $54.90 | $55.09 | $53.64 | $53.67 | $53.67 | 82,949 |
| 2022-11-30 | $52.28 | $54.87 | $52.27 | $54.82 | $54.82 | 68,091 |
| 2022-11-29 | $52.09 | $52.62 | $51.86 | $52.01 | $52.01 | 45,195 |
| 2022-11-28 | $52.85 | $52.94 | $51.99 | $52.08 | $52.08 | 38,965 |
| 2022-11-25 | $52.86 | $53.14 | $52.54 | $52.74 | $52.74 | 18,503 |
| 2022-11-23 | $53.13 | $53.95 | $51.63 | $52.40 | $52.40 | 42,449 |
| 2022-11-22 | $52.96 | $53.54 | $52.09 | $52.82 | $52.82 | 39,959 |
| 2022-11-21 | $52.74 | $53.06 | $52.25 | $52.55 | $52.55 | 68,252 |
| 2022-11-18 | $52.91 | $53.64 | $52.49 | $52.68 | $52.68 | 190,863 |
| 2022-11-17 | $51.89 | $52.36 | $51.16 | $52.06 | $52.06 | 50,844 |
| 2022-11-16 | $52.11 | $53.30 | $51.52 | $52.25 | $52.25 | 41,670 |
| 2022-11-15 | $51.60 | $52.40 | $51.11 | $52.11 | $52.11 | 48,374 |
| 2022-11-14 | $51.09 | $51.87 | $50.51 | $51.60 | $51.60 | 70,225 |
| 2022-11-11 | $53.19 | $53.19 | $50.57 | $51.01 | $51.01 | 67,142 |
| 2022-11-10 | $51.75 | $53.04 | $51.51 | $52.93 | $52.93 | 73,300 |
| 2022-11-09 | $50.55 | $52.32 | $50.46 | $50.74 | $50.37 | 78,391 |
| 2022-11-08 | $50.57 | $51.62 | $50.36 | $50.59 | $50.22 | 56,037 |
| 2022-11-07 | $52.02 | $52.02 | $50.17 | $50.80 | $50.43 | 53,660 |
| 2022-11-04 | $52.03 | $52.68 | $51.24 | $52.41 | $52.03 | 44,079 |
| 2022-11-03 | $51.66 | $52.01 | $50.76 | $51.74 | $51.36 | 39,066 |
| 2022-11-02 | $55.09 | $55.09 | $51.66 | $52.31 | $51.93 | 90,008 |
| 2022-11-01 | $50.34 | $56.73 | $48.77 | $54.88 | $54.48 | 88,371 |
| 2022-10-31 | $53.17 | $53.98 | $51.93 | $52.71 | $52.32 | 68,401 |
| 2022-10-28 | $52.68 | $53.98 | $52.01 | $53.33 | $52.94 | 56,338 |
| 2022-10-27 | $51.82 | $53.27 | $51.82 | $52.29 | $51.91 | 48,463 |
| 2022-10-26 | $52.05 | $52.05 | $51.13 | $51.61 | $51.23 | 54,959 |
| 2022-10-25 | $50.03 | $51.62 | $50.03 | $51.61 | $51.23 | 50,551 |
| 2022-10-24 | $49.22 | $49.84 | $48.96 | $49.67 | $49.31 | 34,261 |
| 2022-10-21 | $48.51 | $49.70 | $47.70 | $49.04 | $48.68 | 49,655 |
| 2022-10-20 | $48.91 | $49.20 | $47.73 | $48.00 | $47.65 | 66,604 |
| 2022-10-19 | $48.76 | $49.30 | $48.32 | $49.23 | $48.87 | 77,254 |
| 2022-10-18 | $49.34 | $49.75 | $48.55 | $48.94 | $48.58 | 55,021 |
| 2022-10-17 | $47.82 | $48.86 | $47.63 | $48.34 | $47.99 | 44,932 |
| 2022-10-14 | $48.07 | $48.07 | $46.75 | $47.18 | $47.18 | 46,741 |
| 2022-10-13 | $45.53 | $47.89 | $45.22 | $47.59 | $47.59 | 63,722 |
| 2022-10-12 | $46.66 | $46.87 | $45.82 | $46.28 | $46.28 | 52,419 |
| 2022-10-11 | $45.57 | $47.13 | $45.34 | $46.87 | $46.87 | 90,638 |
| 2022-10-10 | $45.11 | $46.42 | $45.11 | $45.78 | $45.78 | 41,636 |
| 2022-10-07 | $45.59 | $46.71 | $44.67 | $45.38 | $45.38 | 48,232 |
| 2022-10-06 | $46.69 | $47.39 | $45.51 | $46.02 | $46.02 | 57,424 |
| 2022-10-05 | $47.35 | $47.35 | $46.17 | $46.78 | $46.78 | 59,600 |
| 2022-10-04 | $46.86 | $48.15 | $46.86 | $47.94 | $47.94 | 58,495 |
| 2022-10-03 | $46.91 | $47.61 | $45.78 | $46.72 | $46.72 | 87,315 |
| 2022-09-30 | $47.09 | $47.23 | $45.95 | $46.45 | $46.45 | 83,377 |
| 2022-09-29 | $49.64 | $49.64 | $46.85 | $47.29 | $47.29 | 48,769 |
| 2022-09-28 | $49.20 | $50.62 | $48.66 | $50.15 | $50.15 | 81,262 |
| 2022-09-27 | $49.10 | $49.72 | $48.82 | $48.98 | $48.98 | 129,217 |
| 2022-09-26 | $48.90 | $49.51 | $48.30 | $48.85 | $48.85 | 83,914 |
| 2022-09-23 | $48.98 | $49.14 | $48.08 | $48.97 | $48.97 | 54,253 |
| 2022-09-22 | $48.95 | $49.75 | $48.51 | $49.37 | $49.37 | 39,256 |
| 2022-09-21 | $50.50 | $50.80 | $49.11 | $49.16 | $49.16 | 53,138 |
| 2022-09-20 | $50.47 | $50.47 | $49.14 | $50.25 | $50.25 | 77,059 |
| 2022-09-19 | $49.45 | $51.24 | $48.98 | $50.98 | $50.98 | 50,791 |
| 2022-09-16 | $49.33 | $50.02 | $48.84 | $49.78 | $49.78 | 153,810 |
| 2022-09-15 | $50.37 | $50.37 | $48.80 | $49.39 | $49.39 | 61,502 |
| 2022-09-14 | $50.93 | $51.45 | $50.15 | $50.88 | $50.88 | 68,104 |
| 2022-09-13 | $51.32 | $51.67 | $50.63 | $51.07 | $51.07 | 82,273 |
| 2022-09-12 | $51.72 | $52.02 | $51.00 | $51.82 | $51.82 | 54,669 |
| 2022-09-09 | $51.56 | $51.95 | $50.81 | $51.37 | $51.37 | 46,930 |
| 2022-09-08 | $51.85 | $52.34 | $50.96 | $51.31 | $51.31 | 47,052 |
| 2022-09-07 | $51.19 | $52.28 | $51.19 | $51.96 | $51.96 | 50,241 |
| 2022-09-06 | $52.61 | $52.80 | $50.81 | $51.29 | $51.29 | 60,886 |
| 2022-09-02 | $53.33 | $53.75 | $52.33 | $52.56 | $52.56 | 45,868 |
| 2022-09-01 | $51.85 | $53.71 | $51.82 | $53.15 | $53.15 | 78,820 |
| 2022-08-31 | $52.48 | $53.06 | $51.90 | $52.09 | $52.09 | 42,801 |
| 2022-08-30 | $53.60 | $54.07 | $52.51 | $52.72 | $52.72 | 61,453 |
| 2022-08-29 | $54.28 | $54.68 | $53.87 | $53.99 | $53.99 | 39,791 |
| 2022-08-26 | $55.33 | $55.80 | $54.38 | $54.57 | $54.57 | 36,326 |
| 2022-08-25 | $54.81 | $55.33 | $54.37 | $55.26 | $55.26 | 35,317 |
| 2022-08-24 | $54.87 | $54.99 | $54.02 | $54.53 | $54.53 | 48,147 |
| 2022-08-23 | $55.62 | $55.62 | $54.11 | $54.36 | $54.36 | 92,277 |
| 2022-08-22 | $56.27 | $57.30 | $55.15 | $55.71 | $55.71 | 45,332 |
| 2022-08-19 | $57.19 | $57.82 | $56.05 | $56.42 | $56.42 | 346,952 |
| 2022-08-18 | $57.42 | $57.96 | $56.82 | $57.38 | $57.38 | 45,259 |
| 2022-08-17 | $56.67 | $57.54 | $56.67 | $56.93 | $56.93 | 47,458 |
| 2022-08-16 | $56.58 | $57.38 | $56.34 | $56.65 | $56.65 | 74,666 |
| 2022-08-15 | $56.13 | $57.12 | $55.56 | $56.75 | $56.75 | 68,113 |
| 2022-08-12 | $55.19 | $56.68 | $54.91 | $56.43 | $56.43 | 46,312 |
| 2022-08-11 | $55.39 | $55.95 | $54.67 | $54.85 | $54.85 | 50,135 |
| 2022-08-10 | $56.73 | $56.73 | $54.69 | $55.60 | $55.21 | 84,019 |
| 2022-08-09 | $54.26 | $56.98 | $54.26 | $56.21 | $55.81 | 98,685 |
| 2022-08-08 | $53.68 | $54.41 | $53.16 | $54.00 | $53.62 | 59,833 |
| 2022-08-05 | $54.43 | $54.43 | $52.61 | $53.65 | $53.27 | 64,579 |
| 2022-08-04 | $55.00 | $55.59 | $53.58 | $54.60 | $54.21 | 63,614 |
| 2022-08-03 | $55.04 | $55.45 | $54.45 | $55.14 | $54.75 | 57,940 |
| 2022-08-02 | $54.99 | $56.03 | $53.65 | $55.55 | $55.16 | 65,121 |
| 2022-08-01 | $54.47 | $55.20 | $53.58 | $54.23 | $53.85 | 229,911 |
| 2022-07-29 | $55.11 | $55.88 | $54.62 | $54.77 | $54.38 | 53,947 |
| 2022-07-28 | $55.64 | $55.76 | $54.55 | $55.19 | $54.80 | 36,439 |
| 2022-07-27 | $54.26 | $54.98 | $54.13 | $54.40 | $54.02 | 45,691 |
| 2022-07-26 | $53.70 | $54.60 | $53.48 | $54.01 | $53.63 | 47,702 |
| 2022-07-25 | $53.10 | $54.38 | $53.10 | $53.58 | $53.20 | 47,213 |
| 2022-07-22 | $53.90 | $55.24 | $51.87 | $52.43 | $52.06 | 84,288 |
| 2022-07-21 | $56.45 | $57.10 | $55.38 | $57.02 | $56.62 | 42,945 |
| 2022-07-20 | $58.92 | $58.92 | $56.40 | $57.45 | $57.04 | 78,445 |
| 2022-07-19 | $58.92 | $59.34 | $58.26 | $58.68 | $58.27 | 52,847 |
| 2022-07-18 | $60.36 | $60.36 | $57.69 | $58.09 | $57.68 | 50,917 |
| 2022-07-15 | $60.01 | $60.30 | $58.46 | $59.85 | $59.43 | 65,060 |
| 2022-07-14 | $57.42 | $59.40 | $57.40 | $59.20 | $58.78 | 45,865 |
| 2022-07-13 | $57.84 | $58.44 | $57.60 | $58.17 | $57.76 | 31,971 |
| 2022-07-12 | $58.62 | $58.91 | $57.95 | $58.23 | $57.82 | 32,743 |
| 2022-07-11 | $57.90 | $58.88 | $57.28 | $58.16 | $57.75 | 37,133 |
| 2022-07-08 | $57.20 | $58.57 | $56.76 | $58.10 | $57.69 | 44,893 |
| 2022-07-07 | $58.52 | $58.65 | $56.84 | $57.09 | $56.69 | 47,030 |
| 2022-07-06 | $56.67 | $58.38 | $56.19 | $58.32 | $57.91 | 56,560 |
| 2022-07-05 | $61.08 | $61.10 | $55.95 | $57.01 | $56.61 | 88,695 |
| 2022-07-01 | $58.71 | $61.08 | $58.08 | $61.00 | $60.57 | 109,216 |
| 2022-06-30 | $57.20 | $58.99 | $57.20 | $58.72 | $58.31 | 61,660 |
| 2022-06-29 | $57.80 | $58.15 | $56.81 | $57.28 | $56.88 | 40,777 |
| 2022-06-28 | $58.16 | $58.67 | $57.43 | $57.91 | $57.50 | 45,422 |
| 2022-06-27 | $56.97 | $58.10 | $56.61 | $57.79 | $57.38 | 61,182 |
| 2022-06-24 | $54.83 | $57.05 | $54.53 | $57.04 | $56.64 | 197,541 |
| 2022-06-23 | $53.84 | $54.60 | $53.84 | $54.28 | $53.90 | 35,926 |
| 2022-06-22 | $52.17 | $54.19 | $51.84 | $53.68 | $53.30 | 82,752 |
| 2022-06-21 | $52.38 | $52.91 | $51.76 | $52.54 | $52.17 | 71,362 |
| 2022-06-17 | $53.39 | $53.62 | $51.82 | $52.29 | $51.92 | 101,573 |
| 2022-06-16 | $51.62 | $52.85 | $50.66 | $52.69 | $52.32 | 76,846 |
| 2022-06-15 | $52.72 | $52.72 | $50.71 | $51.65 | $51.29 | 77,883 |
| 2022-06-14 | $53.10 | $53.10 | $50.84 | $52.53 | $52.16 | 74,459 |
| 2022-06-13 | $55.36 | $55.43 | $52.49 | $52.94 | $52.57 | 58,489 |
| 2022-06-10 | $56.08 | $57.43 | $55.97 | $56.27 | $55.87 | 57,221 |
| 2022-06-09 | $57.16 | $57.77 | $56.28 | $56.53 | $56.13 | 45,178 |
| 2022-06-08 | $57.20 | $57.73 | $56.50 | $57.24 | $56.84 | 61,750 |
| 2022-06-07 | $57.05 | $57.41 | $56.60 | $57.20 | $56.80 | 70,695 |
| 2022-06-06 | $57.46 | $57.60 | $56.72 | $57.56 | $57.15 | 35,965 |
| 2022-06-03 | $57.62 | $57.95 | $56.69 | $57.11 | $56.71 | 50,737 |
| 2022-06-02 | $58.23 | $58.51 | $56.75 | $57.73 | $57.32 | 73,702 |
| 2022-06-01 | $57.59 | $57.80 | $56.46 | $57.80 | $57.39 | 76,438 |
| 2022-05-31 | $56.30 | $57.86 | $55.94 | $57.81 | $57.40 | 123,726 |
| 2022-05-27 | $56.97 | $57.93 | $55.14 | $56.32 | $55.92 | 86,722 |
| 2022-05-26 | $57.56 | $57.71 | $56.34 | $56.99 | $56.59 | 56,758 |
| 2022-05-25 | $58.40 | $58.87 | $56.72 | $56.87 | $56.47 | 75,893 |
| 2022-05-24 | $56.03 | $58.37 | $55.17 | $58.29 | $57.88 | 135,698 |
| 2022-05-23 | $54.87 | $56.74 | $54.56 | $56.35 | $55.95 | 60,031 |
| 2022-05-20 | $55.51 | $55.93 | $53.46 | $54.56 | $54.17 | 102,595 |
| 2022-05-19 | $56.36 | $56.36 | $53.37 | $55.39 | $55.00 | 176,517 |
| 2022-05-18 | $55.65 | $57.99 | $54.61 | $56.49 | $56.09 | 127,597 |
| 2022-05-17 | $54.72 | $55.57 | $53.60 | $55.04 | $54.65 | 74,691 |
| 2022-05-16 | $53.62 | $54.60 | $52.92 | $54.56 | $54.17 | 68,853 |
| 2022-05-13 | $54.40 | $54.40 | $52.92 | $53.52 | $53.14 | 70,250 |
| 2022-05-12 | $54.35 | $55.25 | $52.90 | $54.17 | $53.79 | 74,685 |
| 2022-05-11 | $53.18 | $54.85 | $53.13 | $54.81 | $54.03 | 71,993 |
| 2022-05-10 | $54.78 | $55.00 | $52.42 | $52.70 | $51.95 | 91,433 |
| 2022-05-09 | $52.85 | $55.40 | $52.80 | $54.75 | $53.97 | 75,431 |
| 2022-05-06 | $51.15 | $53.39 | $51.15 | $53.20 | $52.45 | 76,474 |
| 2022-05-05 | $52.12 | $52.55 | $50.97 | $51.47 | $50.74 | 40,573 |
| 2022-05-04 | $51.77 | $52.61 | $50.80 | $52.60 | $51.86 | 88,632 |
| 2022-05-03 | $50.65 | $53.10 | $50.40 | $51.00 | $50.28 | 76,813 |
| 2022-05-02 | $50.70 | $51.74 | $50.17 | $50.17 | $49.46 | 165,913 |
| 2022-04-29 | $50.85 | $51.60 | $50.80 | $51.00 | $50.28 | 105,697 |
| 2022-04-28 | $50.80 | $51.31 | $50.07 | $51.10 | $50.38 | 51,157 |
| 2022-04-27 | $51.08 | $51.84 | $50.59 | $50.91 | $50.19 | 111,390 |
| 2022-04-26 | $50.20 | $51.48 | $50.20 | $51.28 | $50.55 | 58,570 |
| 2022-04-25 | $51.36 | $51.36 | $49.31 | $50.61 | $49.89 | 67,407 |
| 2022-04-22 | $52.16 | $52.16 | $51.34 | $51.67 | $50.94 | 42,438 |
| 2022-04-21 | $52.87 | $53.42 | $52.21 | $52.31 | $51.57 | 42,049 |
| 2022-04-20 | $51.17 | $53.26 | $51.04 | $53.18 | $52.43 | 99,689 |
| 2022-04-19 | $51.35 | $52.58 | $50.45 | $50.65 | $49.93 | 98,890 |
| 2022-04-18 | $51.05 | $51.61 | $50.50 | $50.99 | $50.27 | 53,469 |
| 2022-04-14 | $51.87 | $52.26 | $51.01 | $51.09 | $50.37 | 59,426 |
| 2022-04-13 | $52.02 | $52.20 | $51.25 | $51.85 | $51.12 | 63,132 |
| 2022-04-12 | $52.30 | $52.59 | $50.78 | $51.76 | $51.03 | 55,893 |
| 2022-04-11 | $52.61 | $52.90 | $51.86 | $52.09 | $51.35 | 48,991 |
| 2022-04-08 | $52.57 | $53.00 | $52.22 | $52.61 | $51.87 | 47,014 |
| 2022-04-07 | $52.46 | $53.10 | $52.18 | $52.58 | $51.84 | 63,317 |
| 2022-04-06 | $50.24 | $52.74 | $50.24 | $52.45 | $51.71 | 76,928 |
| 2022-04-05 | $50.42 | $51.21 | $50.20 | $50.27 | $49.56 | 45,169 |
| 2022-04-04 | $52.00 | $52.00 | $49.79 | $50.45 | $49.74 | 90,407 |
| 2022-04-01 | $50.14 | $51.83 | $49.61 | $51.83 | $51.10 | 104,902 |
| 2022-03-31 | $50.80 | $51.33 | $49.75 | $49.88 | $49.17 | 59,340 |
| 2022-03-30 | $50.05 | $51.04 | $50.05 | $50.80 | $50.08 | 35,482 |
| 2022-03-29 | $48.82 | $50.55 | $48.82 | $50.46 | $49.75 | 77,546 |
| 2022-03-28 | $49.21 | $49.72 | $47.71 | $48.45 | $47.76 | 109,673 |
| 2022-03-25 | $48.86 | $50.06 | $48.67 | $49.44 | $48.74 | 54,434 |
| 2022-03-24 | $48.80 | $49.67 | $48.65 | $48.92 | $48.23 | 32,553 |
| 2022-03-23 | $49.18 | $49.38 | $48.48 | $48.96 | $48.27 | 44,510 |
| 2022-03-22 | $50.77 | $51.46 | $49.25 | $49.35 | $48.65 | 42,191 |
| 2022-03-21 | $49.63 | $50.89 | $49.54 | $50.74 | $50.02 | 33,428 |
| 2022-03-18 | $49.94 | $50.30 | $49.07 | $49.36 | $48.66 | 168,542 |
| 2022-03-17 | $49.67 | $50.41 | $49.60 | $49.76 | $49.06 | 70,247 |
| 2022-03-16 | $50.18 | $50.18 | $48.95 | $49.81 | $49.10 | 56,533 |
| 2022-03-15 | $51.26 | $51.43 | $49.78 | $49.97 | $49.26 | 71,784 |
| 2022-03-14 | $51.86 | $51.86 | $50.64 | $50.76 | $50.04 | 118,039 |
| 2022-03-11 | $52.75 | $52.80 | $51.48 | $51.51 | $50.78 | 33,951 |
| 2022-03-10 | $52.59 | $53.20 | $47.39 | $52.39 | $51.65 | 39,390 |
| 2022-03-09 | $54.41 | $54.41 | $52.84 | $53.00 | $52.25 | 90,879 |
| 2022-03-08 | $54.88 | $54.94 | $53.65 | $53.95 | $53.19 | 94,469 |
| 2022-03-07 | $54.99 | $55.46 | $54.33 | $55.30 | $54.52 | 67,283 |
| 2022-03-04 | $52.98 | $55.00 | $52.57 | $55.00 | $54.22 | 53,675 |
| 2022-03-03 | $52.83 | $53.32 | $52.61 | $53.22 | $52.47 | 51,520 |
| 2022-03-02 | $51.07 | $52.81 | $51.07 | $52.81 | $52.06 | 46,856 |
| 2022-03-01 | $50.62 | $51.25 | $49.32 | $51.11 | $50.39 | 142,142 |
| 2022-02-28 | $50.73 | $50.98 | $49.83 | $50.49 | $49.78 | 72,409 |
| 2022-02-25 | $49.64 | $51.10 | $49.61 | $50.90 | $50.18 | 63,568 |
| 2022-02-24 | $49.42 | $49.64 | $48.75 | $49.20 | $48.50 | 84,302 |
| 2022-02-23 | $49.33 | $50.15 | $49.01 | $49.72 | $49.02 | 56,582 |
| 2022-02-22 | $49.25 | $49.74 | $48.58 | $49.19 | $48.49 | 47,263 |
| 2022-02-18 | $47.79 | $49.17 | $47.79 | $49.10 | $48.40 | 118,607 |
| 2022-02-17 | $47.08 | $48.30 | $46.82 | $48.26 | $47.58 | 37,302 |
| 2022-02-16 | $47.79 | $47.79 | $47.07 | $47.57 | $46.90 | 59,586 |
| 2022-02-15 | $48.47 | $48.47 | $47.37 | $47.61 | $46.94 | 29,467 |
| 2022-02-14 | $48.77 | $48.77 | $47.10 | $48.17 | $47.49 | 49,313 |
| 2022-02-11 | $48.73 | $48.86 | $47.98 | $48.50 | $47.81 | 61,322 |
| 2022-02-10 | $49.69 | $49.69 | $47.80 | $48.32 | $47.64 | 111,546 |
| 2022-02-09 | $50.64 | $50.64 | $49.53 | $50.24 | $49.13 | 70,256 |
| 2022-02-08 | $50.77 | $51.14 | $50.23 | $50.74 | $49.62 | 99,915 |
| 2022-02-07 | $51.00 | $51.79 | $50.18 | $51.03 | $49.90 | 54,108 |
| 2022-02-04 | $50.77 | $51.83 | $50.77 | $50.94 | $49.82 | 100,527 |
| 2022-02-03 | $49.34 | $51.07 | $48.69 | $51.00 | $49.88 | 111,464 |
| 2022-02-02 | $47.16 | $48.57 | $47.16 | $48.47 | $47.40 | 58,960 |
| 2022-02-01 | $47.99 | $47.99 | $46.05 | $47.65 | $46.60 | 109,856 |
| 2022-01-31 | $46.54 | $46.94 | $45.98 | $46.94 | $45.90 | 97,779 |
| 2022-01-28 | $46.06 | $46.99 | $45.70 | $46.87 | $45.84 | 33,734 |
| 2022-01-27 | $46.04 | $46.57 | $45.09 | $46.27 | $45.25 | 50,557 |
| 2022-01-26 | $45.85 | $46.39 | $45.18 | $45.55 | $44.55 | 77,833 |
| 2022-01-25 | $45.01 | $45.84 | $44.22 | $45.47 | $44.47 | 47,054 |
| 2022-01-24 | $44.78 | $45.69 | $44.19 | $45.03 | $44.04 | 70,657 |
| 2022-01-21 | $44.44 | $45.55 | $44.02 | $45.12 | $44.13 | 52,237 |
| 2022-01-20 | $45.33 | $45.55 | $44.49 | $44.64 | $43.66 | 33,728 |
| 2022-01-19 | $45.68 | $45.74 | $44.90 | $45.34 | $44.34 | 24,224 |
| 2022-01-18 | $46.44 | $46.44 | $45.13 | $45.59 | $44.58 | 44,612 |
| 2022-01-14 | $45.97 | $46.58 | $45.53 | $46.56 | $45.53 | 30,508 |
| 2022-01-13 | $45.13 | $46.46 | $44.79 | $46.36 | $45.34 | 45,610 |
| 2022-01-12 | $45.52 | $45.52 | $44.56 | $44.81 | $43.82 | 37,002 |
| 2022-01-11 | $47.32 | $47.32 | $45.17 | $45.56 | $44.56 | 49,028 |
| 2022-01-10 | $47.09 | $47.42 | $46.36 | $46.57 | $45.54 | 39,606 |
| 2022-01-07 | $46.16 | $47.10 | $46.16 | $47.06 | $46.02 | 28,737 |
| 2022-01-06 | $46.37 | $46.56 | $45.43 | $46.46 | $45.44 | 35,250 |
| 2022-01-05 | $46.36 | $46.91 | $45.97 | $46.14 | $45.12 | 33,896 |
| 2022-01-04 | $45.60 | $46.71 | $45.60 | $46.10 | $45.08 | 36,906 |
| 2022-01-03 | $46.06 | $46.19 | $45.07 | $45.66 | $44.65 | 33,755 |
| 2021-12-31 | $46.37 | $46.74 | $45.64 | $45.99 | $44.98 | 42,054 |
| 2021-12-30 | $46.23 | $46.98 | $46.03 | $46.47 | $45.45 | 37,913 |
| 2021-12-29 | $45.67 | $46.36 | $45.19 | $46.35 | $45.33 | 27,276 |
| 2021-12-28 | $45.29 | $45.67 | $45.21 | $45.42 | $44.42 | 19,010 |
| 2021-12-27 | $45.06 | $45.42 | $44.44 | $45.41 | $44.41 | 26,584 |
| 2021-12-23 | $45.36 | $45.39 | $44.89 | $45.05 | $44.06 | 19,437 |
| 2021-12-22 | $44.64 | $45.29 | $44.50 | $45.27 | $44.27 | 30,202 |
| 2021-12-21 | $45.48 | $45.84 | $44.60 | $44.75 | $43.76 | 31,142 |
| 2021-12-20 | $44.71 | $45.27 | $44.29 | $45.09 | $44.10 | 40,130 |
| 2021-12-17 | $45.41 | $46.11 | $44.81 | $45.29 | $44.29 | 227,265 |
| 2021-12-16 | $45.67 | $46.47 | $45.30 | $45.55 | $44.55 | 52,809 |
| 2021-12-15 | $44.45 | $45.73 | $44.28 | $45.52 | $44.52 | 81,181 |
| 2021-12-14 | $44.43 | $44.80 | $44.16 | $44.63 | $43.65 | 67,772 |
| 2021-12-13 | $44.11 | $44.42 | $43.73 | $44.17 | $43.20 | 43,245 |
| 2021-12-10 | $44.50 | $44.50 | $43.86 | $44.38 | $43.40 | 25,051 |
| 2021-12-09 | $44.02 | $44.43 | $43.73 | $44.06 | $43.09 | 33,135 |
| 2021-12-08 | $44.21 | $44.36 | $43.71 | $44.19 | $43.22 | 26,379 |
| 2021-12-07 | $44.58 | $45.14 | $44.20 | $44.27 | $43.29 | 62,605 |
| 2021-12-06 | $42.53 | $44.79 | $42.53 | $44.42 | $43.44 | 108,511 |
| 2021-12-03 | $41.69 | $42.58 | $41.27 | $41.95 | $41.02 | 137,384 |
| 2021-12-02 | $40.81 | $41.88 | $40.81 | $41.64 | $40.72 | 56,482 |
| 2021-12-01 | $41.80 | $42.23 | $40.80 | $40.90 | $40.00 | 54,326 |
| 2021-11-30 | $41.94 | $42.28 | $41.26 | $41.44 | $40.53 | 83,666 |
| 2021-11-29 | $41.71 | $42.19 | $40.75 | $42.19 | $41.26 | 105,740 |
| 2021-11-26 | $42.17 | $42.17 | $40.53 | $41.50 | $40.58 | 51,788 |
| 2021-11-24 | $42.43 | $42.91 | $42.25 | $42.81 | $41.87 | 70,836 |
| 2021-11-23 | $42.27 | $42.61 | $41.95 | $42.47 | $41.53 | 75,495 |
| 2021-11-22 | $41.09 | $42.69 | $40.92 | $42.18 | $41.25 | 112,007 |
| 2021-11-19 | $41.12 | $41.47 | $41.05 | $41.26 | $40.35 | 79,065 |
| 2021-11-18 | $41.47 | $41.91 | $40.81 | $41.30 | $40.39 | 43,137 |
| 2021-11-17 | $41.28 | $41.70 | $40.89 | $41.52 | $40.60 | 74,281 |
| 2021-11-16 | $42.45 | $42.48 | $41.37 | $41.54 | $40.62 | 66,103 |
| 2021-11-15 | $42.19 | $42.38 | $41.56 | $42.35 | $41.42 | 59,798 |
| 2021-11-12 | $43.15 | $43.15 | $41.98 | $42.09 | $41.16 | 61,239 |
| 2021-11-11 | $43.67 | $43.67 | $43.07 | $43.36 | $42.02 | 27,352 |
| 2021-11-10 | $43.06 | $43.71 | $43.06 | $43.50 | $42.16 | 39,952 |
| 2021-11-09 | $42.83 | $43.50 | $42.56 | $43.23 | $41.90 | 58,848 |
| 2021-11-08 | $43.50 | $43.55 | $42.73 | $42.86 | $41.54 | 39,852 |
| 2021-11-05 | $42.81 | $44.08 | $42.81 | $43.36 | $42.02 | 53,912 |
| 2021-11-04 | $42.68 | $43.01 | $41.86 | $42.80 | $41.48 | 78,136 |
| 2021-11-03 | $42.00 | $42.99 | $41.93 | $42.63 | $41.32 | 129,686 |
| 2021-11-02 | $42.67 | $42.89 | $40.86 | $42.02 | $40.73 | 56,356 |
| 2021-11-01 | $41.59 | $42.80 | $41.54 | $42.43 | $41.12 | 49,037 |
| 2021-10-29 | $41.96 | $42.13 | $41.38 | $41.75 | $40.46 | 45,067 |
| 2021-10-28 | $41.58 | $42.27 | $41.58 | $41.87 | $40.58 | 46,245 |
| 2021-10-27 | $41.90 | $42.00 | $41.35 | $41.73 | $40.44 | 43,882 |
| 2021-10-26 | $42.22 | $42.60 | $41.84 | $41.89 | $40.60 | 77,231 |
| 2021-10-25 | $42.63 | $42.96 | $41.99 | $42.03 | $40.74 | 55,525 |
| 2021-10-22 | $42.64 | $43.07 | $42.30 | $42.49 | $41.18 | 61,285 |
| 2021-10-21 | $43.14 | $43.14 | $42.55 | $42.79 | $41.47 | 38,138 |
| 2021-10-20 | $43.01 | $43.63 | $42.82 | $43.09 | $41.76 | 49,399 |
| 2021-10-19 | $43.24 | $43.66 | $42.75 | $42.90 | $41.58 | 61,761 |
| 2021-10-18 | $43.77 | $44.48 | $43.12 | $43.32 | $41.99 | 54,842 |
| 2021-10-15 | $44.15 | $44.96 | $43.85 | $43.92 | $42.57 | 62,167 |
| 2021-10-14 | $42.71 | $43.77 | $42.59 | $43.46 | $42.12 | 102,888 |
| 2021-10-13 | $42.97 | $42.97 | $42.55 | $42.60 | $41.29 | 67,584 |
| 2021-10-12 | $43.03 | $43.54 | $42.95 | $43.12 | $41.79 | 39,858 |
| 2021-10-11 | $43.55 | $43.55 | $42.55 | $43.04 | $41.71 | 55,075 |
| 2021-10-08 | $44.00 | $44.00 | $43.29 | $43.40 | $42.06 | 23,602 |
| 2021-10-07 | $44.74 | $45.17 | $43.96 | $44.08 | $42.72 | 55,257 |
| 2021-10-06 | $44.20 | $44.74 | $43.62 | $44.69 | $43.31 | 34,174 |
| 2021-10-05 | $44.32 | $44.81 | $43.92 | $44.70 | $43.32 | 48,264 |
| 2021-10-04 | $43.31 | $44.44 | $43.31 | $44.29 | $42.93 | 34,477 |
| 2021-10-01 | $43.05 | $44.02 | $42.50 | $43.35 | $42.01 | 80,913 |
| 2021-09-30 | $43.84 | $43.84 | $42.76 | $42.78 | $41.46 | 48,337 |
| 2021-09-29 | $43.87 | $44.47 | $43.50 | $43.71 | $42.36 | 40,810 |
| 2021-09-28 | $44.58 | $44.84 | $43.49 | $43.56 | $42.22 | 47,522 |
| 2021-09-27 | $45.00 | $45.95 | $44.56 | $44.63 | $43.26 | 90,125 |
| 2021-09-24 | $45.35 | $45.80 | $45.00 | $45.02 | $43.63 | 36,379 |
| 2021-09-23 | $45.89 | $46.11 | $45.33 | $45.41 | $44.01 | 39,519 |
| 2021-09-22 | $45.69 | $48.69 | $45.42 | $45.68 | $44.27 | 94,794 |
| 2021-09-21 | $46.50 | $47.22 | $45.21 | $45.31 | $43.91 | 36,395 |
| 2021-09-20 | $45.83 | $46.51 | $45.64 | $46.09 | $44.67 | 70,360 |
| 2021-09-17 | $47.32 | $47.56 | $46.29 | $46.37 | $44.94 | 283,256 |
| 2021-09-16 | $47.76 | $47.79 | $46.97 | $47.11 | $45.66 | 40,798 |
| 2021-09-15 | $46.68 | $48.04 | $46.67 | $47.77 | $46.30 | 56,969 |
| 2021-09-14 | $47.90 | $47.93 | $46.50 | $46.74 | $45.30 | 64,294 |
| 2021-09-13 | $48.34 | $48.36 | $47.30 | $47.62 | $46.15 | 49,916 |
| 2021-09-10 | $49.74 | $49.74 | $48.10 | $48.30 | $46.81 | 54,351 |
| 2021-09-09 | $49.88 | $50.11 | $49.51 | $49.52 | $47.99 | 43,175 |
| 2021-09-08 | $49.50 | $50.08 | $49.50 | $49.92 | $48.38 | 52,329 |
| 2021-09-07 | $49.67 | $50.16 | $49.25 | $49.48 | $47.96 | 56,071 |
| 2021-09-03 | $49.98 | $50.13 | $49.66 | $49.69 | $48.16 | 36,929 |
| 2021-09-02 | $50.00 | $50.36 | $49.84 | $50.00 | $48.46 | 57,861 |
| 2021-09-01 | $49.66 | $50.21 | $49.64 | $50.00 | $48.46 | 64,935 |
| 2021-08-31 | $49.24 | $49.80 | $49.05 | $49.60 | $48.07 | 38,690 |
| 2021-08-30 | $49.44 | $49.85 | $49.19 | $49.28 | $47.76 | 38,119 |
| 2021-08-27 | $48.87 | $49.40 | $48.72 | $49.35 | $47.83 | 88,652 |
| 2021-08-26 | $49.50 | $49.71 | $48.46 | $48.61 | $47.11 | 39,508 |
| 2021-08-25 | $49.92 | $50.12 | $49.30 | $49.55 | $48.02 | 70,597 |
| 2021-08-24 | $49.98 | $50.31 | $49.55 | $49.79 | $48.26 | 54,972 |
| 2021-08-23 | $50.26 | $50.26 | $49.67 | $50.02 | $48.48 | 61,716 |
| 2021-08-20 | $49.50 | $50.28 | $49.50 | $50.01 | $48.47 | 126,115 |
| 2021-08-19 | $49.23 | $50.00 | $49.18 | $49.62 | $48.09 | 58,393 |
| 2021-08-18 | $49.93 | $50.25 | $49.39 | $49.57 | $48.04 | 53,619 |
| 2021-08-17 | $49.24 | $50.67 | $49.03 | $50.18 | $48.63 | 56,696 |
| 2021-08-16 | $49.46 | $49.66 | $49.18 | $49.58 | $48.05 | 129,721 |
| 2021-08-13 | $49.64 | $49.71 | $49.28 | $49.49 | $47.97 | 85,650 |
| 2021-08-12 | $49.99 | $49.99 | $49.09 | $49.67 | $48.14 | 72,500 |
| 2021-08-11 | $50.25 | $50.51 | $49.96 | $50.25 | $48.33 | 84,609 |
| 2021-08-10 | $50.47 | $50.85 | $50.10 | $50.25 | $48.33 | 72,199 |
| 2021-08-09 | $50.24 | $50.92 | $49.85 | $50.70 | $48.77 | 116,782 |
| 2021-08-06 | $50.18 | $50.43 | $49.43 | $50.35 | $48.43 | 163,147 |
| 2021-08-05 | $50.50 | $50.50 | $49.40 | $50.30 | $48.38 | 184,310 |
| 2021-08-04 | $49.52 | $50.48 | $49.40 | $50.21 | $48.29 | 507,710 |
| 2021-08-03 | $53.65 | $54.05 | $53.03 | $54.05 | $51.99 | 92,655 |
| 2021-08-02 | $52.65 | $53.31 | $52.57 | $52.63 | $50.62 | 51,668 |
| 2021-07-30 | $53.26 | $53.32 | $52.46 | $52.92 | $50.90 | 44,992 |
| 2021-07-29 | $53.60 | $53.60 | $52.73 | $53.08 | $51.05 | 45,707 |
| 2021-07-28 | $52.94 | $54.21 | $52.63 | $53.31 | $51.28 | 37,466 |
| 2021-07-27 | $52.46 | $53.33 | $52.25 | $53.12 | $51.09 | 48,707 |
| 2021-07-26 | $52.61 | $53.06 | $52.42 | $52.71 | $50.70 | 32,563 |
| 2021-07-23 | $51.73 | $52.70 | $51.61 | $52.39 | $50.39 | 18,580 |
| 2021-07-22 | $52.42 | $52.44 | $51.54 | $51.86 | $49.88 | 32,969 |
| 2021-07-21 | $52.44 | $53.17 | $52.36 | $52.47 | $50.47 | 43,758 |
| 2021-07-20 | $51.87 | $52.69 | $51.77 | $52.12 | $50.13 | 46,898 |
| 2021-07-19 | $52.76 | $52.76 | $51.02 | $51.66 | $49.69 | 48,039 |
| 2021-07-16 | $53.50 | $54.46 | $52.79 | $53.03 | $51.01 | 71,157 |
| 2021-07-15 | $53.10 | $53.67 | $52.42 | $53.27 | $51.24 | 34,244 |
| 2021-07-14 | $52.26 | $53.13 | $52.15 | $52.98 | $50.96 | 43,533 |
| 2021-07-13 | $52.83 | $52.94 | $52.33 | $52.44 | $50.44 | 34,405 |
| 2021-07-12 | $52.99 | $53.40 | $52.87 | $53.15 | $51.12 | 22,480 |
| 2021-07-09 | $53.00 | $53.27 | $52.53 | $53.09 | $51.06 | 32,603 |
| 2021-07-08 | $52.63 | $53.45 | $52.04 | $52.67 | $50.66 | 38,720 |
| 2021-07-07 | $53.33 | $53.71 | $52.59 | $52.96 | $50.94 | 43,911 |
| 2021-07-06 | $53.21 | $54.19 | $52.71 | $53.53 | $51.49 | 73,008 |
| 2021-07-02 | $53.62 | $53.94 | $52.60 | $53.35 | $51.31 | 36,330 |
| 2021-07-01 | $53.47 | $54.15 | $53.31 | $53.50 | $51.46 | 51,985 |
| 2021-06-30 | $53.48 | $54.37 | $52.97 | $52.97 | $50.95 | 72,155 |
| 2021-06-29 | $54.33 | $54.33 | $53.22 | $53.44 | $51.40 | 35,961 |
| 2021-06-28 | $54.41 | $54.81 | $53.97 | $54.40 | $52.32 | 61,551 |
| 2021-06-25 | $54.24 | $55.09 | $53.02 | $54.49 | $52.41 | 128,498 |
| 2021-06-24 | $54.96 | $54.96 | $53.33 | $54.30 | $52.23 | 32,319 |
| 2021-06-23 | $54.08 | $54.21 | $53.37 | $53.66 | $51.61 | 54,134 |
| 2021-06-22 | $54.43 | $54.90 | $53.97 | $54.28 | $52.21 | 42,341 |
| 2021-06-21 | $53.88 | $55.24 | $53.88 | $54.48 | $52.40 | 58,573 |
| 2021-06-18 | $56.02 | $56.16 | $53.92 | $53.92 | $51.86 | 124,160 |
| 2021-06-17 | $56.44 | $57.16 | $55.98 | $56.39 | $54.24 | 103,102 |
| 2021-06-16 | $57.43 | $57.74 | $55.92 | $56.37 | $54.22 | 85,316 |
| 2021-06-15 | $56.51 | $57.99 | $56.22 | $57.26 | $55.07 | 81,778 |
| 2021-06-14 | $56.80 | $56.82 | $55.34 | $56.67 | $54.51 | 119,535 |
| 2021-06-11 | $56.61 | $57.26 | $56.45 | $56.74 | $54.57 | 120,977 |
| 2021-06-10 | $57.24 | $57.35 | $56.62 | $56.74 | $54.57 | 87,475 |
| 2021-06-09 | $56.25 | $57.18 | $56.19 | $57.16 | $54.98 | 75,178 |
| 2021-06-08 | $56.26 | $56.36 | $54.95 | $56.27 | $54.12 | 130,041 |
| 2021-06-07 | $56.59 | $56.86 | $56.00 | $56.06 | $53.92 | 111,683 |
| 2021-06-04 | $56.65 | $56.95 | $56.19 | $56.41 | $54.26 | 46,452 |
| 2021-06-03 | $55.57 | $56.51 | $54.80 | $56.47 | $54.32 | 78,685 |
| 2021-06-02 | $55.92 | $56.52 | $55.59 | $55.63 | $53.51 | 110,825 |
| 2021-06-01 | $54.71 | $56.29 | $54.40 | $55.71 | $53.58 | 99,488 |
| 2021-05-28 | $56.11 | $56.21 | $54.68 | $54.85 | $52.76 | 85,000 |
| 2021-05-27 | $55.75 | $56.30 | $55.12 | $55.85 | $53.72 | 202,729 |
| 2021-05-26 | $55.18 | $55.98 | $54.78 | $55.55 | $53.43 | 110,075 |
| 2021-05-25 | $55.23 | $55.29 | $54.17 | $55.16 | $53.06 | 96,501 |
| 2021-05-24 | $55.57 | $55.73 | $55.00 | $55.19 | $53.08 | 74,010 |
| 2021-05-21 | $55.38 | $55.59 | $54.52 | $55.53 | $53.41 | 329,859 |
| 2021-05-20 | $55.44 | $56.38 | $54.77 | $55.10 | $53.00 | 73,475 |
| 2021-05-19 | $55.31 | $56.07 | $54.79 | $55.63 | $53.51 | 118,354 |
| 2021-05-18 | $55.07 | $56.08 | $54.83 | $55.58 | $53.46 | 103,676 |
| 2021-05-17 | $55.35 | $56.00 | $54.26 | $55.28 | $53.17 | 129,185 |
| 2021-05-14 | $55.39 | $55.76 | $54.33 | $55.70 | $53.57 | 98,584 |
| 2021-05-13 | $53.15 | $55.57 | $53.15 | $55.36 | $53.25 | 116,783 |
| 2021-05-12 | $54.85 | $55.37 | $53.29 | $53.72 | $51.32 | 74,542 |
| 2021-05-11 | $56.13 | $56.13 | $54.55 | $55.17 | $52.70 | 61,022 |
| 2021-05-10 | $56.50 | $57.36 | $56.38 | $56.69 | $54.15 | 81,373 |
| 2021-05-07 | $56.03 | $57.22 | $56.03 | $56.55 | $54.02 | 55,867 |
| 2021-05-06 | $53.26 | $56.10 | $53.26 | $56.10 | $53.59 | 170,172 |
| 2021-05-05 | $56.24 | $56.24 | $54.67 | $55.28 | $52.81 | 184,900 |
| 2021-05-04 | $59.32 | $59.32 | $56.09 | $56.31 | $53.79 | 170,654 |
| 2021-05-03 | $57.35 | $58.94 | $57.21 | $57.59 | $55.01 | 435,877 |
| 2021-04-30 | $57.73 | $58.69 | $57.05 | $57.63 | $55.05 | 3,033,440 |
| 2021-04-29 | $57.11 | $58.29 | $56.62 | $57.86 | $55.27 | 476,963 |
| 2021-04-28 | $55.70 | $57.92 | $55.27 | $57.57 | $55.00 | 1,212,111 |
| 2021-04-27 | $49.90 | $50.04 | $49.45 | $49.95 | $47.72 | 58,671 |
| 2021-04-26 | $50.27 | $50.81 | $49.71 | $50.16 | $47.92 | 37,565 |
| 2021-04-23 | $50.23 | $50.70 | $49.77 | $50.40 | $48.15 | 38,348 |
| 2021-04-22 | $50.52 | $50.83 | $49.82 | $50.00 | $47.76 | 43,599 |
| 2021-04-21 | $50.14 | $51.16 | $50.14 | $50.63 | $48.37 | 43,638 |
| 2021-04-20 | $49.92 | $50.53 | $49.43 | $50.00 | $47.76 | 41,511 |
| 2021-04-19 | $50.23 | $50.23 | $49.64 | $50.14 | $47.90 | 34,124 |
| 2021-04-16 | $49.97 | $50.29 | $49.30 | $50.27 | $48.02 | 34,675 |
| 2021-04-15 | $49.37 | $49.69 | $49.00 | $49.41 | $47.20 | 36,315 |
| 2021-04-14 | $48.66 | $49.39 | $48.54 | $49.39 | $47.18 | 23,904 |
| 2021-04-13 | $48.58 | $49.18 | $48.20 | $48.68 | $46.50 | 42,442 |
| 2021-04-12 | $48.34 | $49.00 | $48.09 | $48.81 | $46.63 | 22,647 |
| 2021-04-09 | $48.63 | $48.68 | $47.77 | $48.24 | $46.08 | 33,626 |
| 2021-04-08 | $47.78 | $48.73 | $47.30 | $48.70 | $46.52 | 33,452 |
| 2021-04-07 | $47.94 | $48.33 | $47.28 | $47.83 | $45.69 | 41,060 |
| 2021-04-06 | $47.95 | $48.23 | $47.63 | $47.91 | $45.77 | 28,938 |
| 2021-04-05 | $46.63 | $47.96 | $46.51 | $47.58 | $45.45 | 46,476 |
| 2021-04-01 | $45.41 | $46.59 | $45.12 | $46.48 | $44.40 | 49,822 |
| 2021-03-31 | $45.63 | $46.48 | $45.37 | $45.69 | $43.65 | 127,613 |
| 2021-03-30 | $46.18 | $46.18 | $44.93 | $45.53 | $43.49 | 67,457 |
| 2021-03-29 | $45.70 | $47.07 | $45.64 | $46.40 | $44.33 | 43,162 |
| 2021-03-26 | $46.71 | $46.71 | $45.44 | $45.73 | $43.69 | 110,968 |
| 2021-03-25 | $46.14 | $46.71 | $45.62 | $46.33 | $44.26 | 36,306 |
| 2021-03-24 | $46.49 | $47.80 | $46.31 | $46.34 | $44.27 | 38,793 |
| 2021-03-23 | $46.09 | $47.23 | $45.92 | $46.42 | $44.34 | 51,170 |
| 2021-03-22 | $47.55 | $47.73 | $45.80 | $46.52 | $44.44 | 32,330 |
| 2021-03-19 | $48.00 | $48.16 | $47.07 | $47.87 | $45.73 | 187,237 |
| 2021-03-18 | $48.28 | $48.52 | $47.39 | $47.96 | $45.82 | 51,105 |
| 2021-03-17 | $49.19 | $49.41 | $47.83 | $48.34 | $46.18 | 45,006 |
| 2021-03-16 | $48.60 | $49.43 | $48.45 | $49.19 | $46.99 | 43,575 |
| 2021-03-15 | $48.88 | $49.55 | $48.04 | $48.99 | $46.80 | 61,405 |
| 2021-03-12 | $47.36 | $49.59 | $47.36 | $49.16 | $46.96 | 55,792 |
| 2021-03-11 | $47.59 | $47.72 | $46.79 | $47.44 | $45.32 | 65,720 |
| 2021-03-10 | $46.17 | $47.92 | $45.80 | $47.46 | $45.34 | 63,143 |
| 2021-03-09 | $45.99 | $46.63 | $45.93 | $46.17 | $44.11 | 50,563 |
| 2021-03-08 | $44.05 | $46.11 | $44.05 | $45.87 | $43.82 | 69,078 |
| 2021-03-05 | $42.79 | $44.56 | $42.75 | $43.90 | $41.94 | 76,939 |
| 2021-03-04 | $42.18 | $43.50 | $42.18 | $42.42 | $40.52 | 56,830 |
| 2021-03-03 | $41.91 | $43.06 | $41.33 | $41.87 | $40.00 | 52,759 |
| 2021-03-02 | $42.76 | $43.17 | $41.84 | $41.91 | $40.04 | 64,931 |
| 2021-03-01 | $42.46 | $43.36 | $42.36 | $42.72 | $40.81 | 65,090 |
| 2021-02-26 | $43.02 | $43.79 | $41.84 | $41.84 | $39.97 | 88,909 |
| 2021-02-25 | $42.64 | $43.43 | $42.57 | $42.66 | $40.75 | 42,269 |
| 2021-02-24 | $42.62 | $43.31 | $42.33 | $42.76 | $40.85 | 68,637 |
| 2021-02-23 | $42.88 | $44.76 | $42.13 | $42.42 | $40.52 | 67,158 |
| 2021-02-22 | $42.78 | $43.08 | $41.68 | $42.93 | $41.01 | 58,070 |
| 2021-02-19 | $42.89 | $43.19 | $42.32 | $43.11 | $41.18 | 56,269 |
| 2021-02-18 | $42.05 | $43.58 | $42.05 | $42.95 | $41.03 | 86,541 |
| 2021-02-17 | $41.81 | $42.42 | $41.41 | $42.18 | $40.29 | 49,651 |
| 2021-02-16 | $41.92 | $42.38 | $41.57 | $41.84 | $39.97 | 57,070 |
| 2021-02-12 | $42.07 | $42.37 | $41.59 | $42.12 | $40.24 | 61,076 |
| 2021-02-11 | $42.37 | $43.55 | $42.10 | $42.48 | $40.58 | 73,717 |
| 2021-02-10 | $42.96 | $42.98 | $42.19 | $42.82 | $40.54 | 37,650 |
| 2021-02-09 | $42.47 | $42.85 | $41.70 | $42.78 | $40.50 | 27,694 |
| 2021-02-08 | $42.40 | $42.61 | $41.92 | $42.56 | $40.30 | 49,689 |
| 2021-02-05 | $42.62 | $42.66 | $41.90 | $42.36 | $40.11 | 48,497 |
| 2021-02-04 | $41.64 | $42.34 | $41.41 | $42.32 | $40.07 | 40,862 |
| 2021-02-03 | $41.36 | $42.02 | $40.75 | $41.73 | $39.51 | 71,036 |
| 2021-02-02 | $42.15 | $42.40 | $41.00 | $41.62 | $39.41 | 68,718 |
| 2021-02-01 | $40.80 | $42.01 | $39.68 | $41.95 | $39.72 | 69,400 |
| 2021-01-29 | $40.74 | $41.26 | $40.34 | $40.77 | $38.60 | 45,608 |
| 2021-01-28 | $39.77 | $41.26 | $39.53 | $40.81 | $38.64 | 90,365 |
| 2021-01-27 | $38.74 | $39.75 | $38.02 | $39.45 | $37.35 | 99,407 |
| 2021-01-26 | $40.03 | $40.03 | $38.77 | $39.19 | $37.11 | 60,013 |
| 2021-01-25 | $40.10 | $40.67 | $39.20 | $39.92 | $37.80 | 52,740 |
| 2021-01-22 | $40.67 | $40.67 | $39.80 | $40.44 | $38.29 | 85,878 |
| 2021-01-21 | $42.19 | $42.19 | $40.96 | $40.99 | $38.81 | 66,408 |
| 2021-01-20 | $42.50 | $42.66 | $41.52 | $42.19 | $39.95 | 69,370 |
| 2021-01-19 | $44.04 | $44.57 | $42.35 | $42.47 | $40.21 | 96,178 |
| 2021-01-15 | $43.21 | $43.95 | $42.84 | $43.81 | $41.48 | 52,854 |
| 2021-01-14 | $43.52 | $43.84 | $43.16 | $43.55 | $41.23 | 64,819 |
| 2021-01-13 | $42.82 | $43.63 | $42.26 | $43.27 | $40.97 | 71,797 |
| 2021-01-12 | $42.35 | $42.86 | $41.92 | $42.77 | $40.50 | 41,986 |
| 2021-01-11 | $42.64 | $43.08 | $41.67 | $42.45 | $40.19 | 80,792 |
| 2021-01-08 | $43.06 | $43.46 | $42.49 | $43.03 | $40.74 | 43,993 |
| 2021-01-07 | $44.21 | $44.21 | $42.92 | $43.05 | $40.76 | 40,295 |
| 2021-01-06 | $43.60 | $44.86 | $43.32 | $44.11 | $41.76 | 98,021 |
| 2021-01-05 | $43.54 | $43.56 | $42.72 | $43.33 | $41.03 | 42,588 |
| 2021-01-04 | $44.48 | $44.48 | $43.07 | $43.40 | $41.09 | 72,601 |
| 2020-12-31 | $43.63 | $44.40 | $43.25 | $44.27 | $41.92 | 98,377 |
| 2020-12-30 | $42.87 | $43.60 | $42.73 | $43.37 | $41.06 | 49,593 |
| 2020-12-29 | $43.50 | $43.78 | $42.60 | $42.87 | $40.59 | 59,703 |
| 2020-12-28 | $42.62 | $43.70 | $42.43 | $43.61 | $41.29 | 47,317 |
| 2020-12-24 | $42.32 | $42.69 | $41.83 | $42.40 | $40.14 | 18,150 |
| 2020-12-23 | $41.45 | $42.64 | $41.40 | $42.21 | $39.96 | 90,473 |
| 2020-12-22 | $41.65 | $41.70 | $41.34 | $41.43 | $39.23 | 140,040 |
| 2020-12-21 | $42.22 | $42.34 | $40.50 | $41.78 | $39.56 | 97,736 |
| 2020-12-18 | $42.94 | $43.88 | $42.74 | $42.94 | $40.66 | 203,085 |
| 2020-12-17 | $43.26 | $43.56 | $42.84 | $42.97 | $40.68 | 46,669 |
| 2020-12-16 | $43.95 | $44.29 | $42.63 | $43.02 | $40.73 | 69,015 |
| 2020-12-15 | $42.67 | $43.89 | $42.54 | $43.82 | $41.49 | 61,642 |
| 2020-12-14 | $43.50 | $43.76 | $42.29 | $42.56 | $40.30 | 106,334 |
| 2020-12-11 | $43.37 | $44.09 | $43.33 | $43.53 | $41.21 | 98,145 |
| 2020-12-10 | $43.43 | $44.07 | $43.15 | $43.69 | $41.37 | 70,896 |
| 2020-12-09 | $43.25 | $43.87 | $43.14 | $43.70 | $41.38 | 57,102 |
| 2020-12-08 | $42.50 | $43.38 | $42.48 | $43.34 | $41.03 | 57,957 |
| 2020-12-07 | $43.26 | $43.52 | $42.40 | $42.81 | $40.53 | 59,227 |
| 2020-12-04 | $42.55 | $43.69 | $42.55 | $43.35 | $41.04 | 171,345 |
| 2020-12-03 | $42.13 | $42.87 | $41.82 | $42.65 | $40.38 | 152,095 |
| 2020-12-02 | $41.84 | $42.20 | $41.69 | $42.00 | $39.77 | 182,079 |
| 2020-12-01 | $41.27 | $41.99 | $40.97 | $41.85 | $39.62 | 161,384 |
| 2020-11-30 | $40.71 | $41.05 | $40.15 | $40.88 | $38.71 | 168,419 |
| 2020-11-27 | $40.73 | $41.01 | $39.90 | $40.66 | $38.50 | 41,114 |
| 2020-11-25 | $40.81 | $41.50 | $40.17 | $40.93 | $38.75 | 157,704 |
| 2020-11-24 | $39.39 | $40.88 | $39.39 | $40.70 | $38.54 | 103,294 |
| 2020-11-23 | $38.36 | $39.42 | $38.26 | $39.30 | $37.21 | 126,677 |
| 2020-11-20 | $37.19 | $38.23 | $36.99 | $38.06 | $36.04 | 73,122 |
| 2020-11-19 | $37.48 | $37.97 | $36.75 | $37.47 | $35.48 | 142,472 |
| 2020-11-18 | $37.50 | $37.88 | $37.08 | $37.55 | $35.55 | 420,550 |
| 2020-11-17 | $37.54 | $37.80 | $36.84 | $37.56 | $35.56 | 113,184 |
| 2020-11-16 | $36.55 | $37.89 | $36.15 | $37.71 | $35.70 | 138,962 |
| 2020-11-13 | $36.00 | $36.00 | $35.38 | $35.87 | $33.96 | 99,678 |
| 2020-11-12 | $37.00 | $37.00 | $35.31 | $36.02 | $33.75 | 118,095 |
| 2020-11-11 | $34.50 | $37.20 | $34.50 | $37.14 | $34.80 | 99,311 |
| 2020-11-10 | $33.43 | $34.56 | $32.93 | $34.34 | $32.18 | 271,072 |
| 2020-11-09 | $34.14 | $35.78 | $33.15 | $33.17 | $31.08 | 228,567 |
| 2020-11-06 | $34.66 | $35.02 | $32.80 | $32.89 | $30.82 | 96,626 |
| 2020-11-05 | $35.13 | $35.84 | $34.65 | $34.74 | $32.55 | 72,506 |
| 2020-11-04 | $35.92 | $36.23 | $34.81 | $34.89 | $32.69 | 57,317 |
| 2020-11-03 | $35.89 | $36.82 | $35.55 | $36.20 | $33.92 | 95,290 |
| 2020-11-02 | $35.08 | $35.58 | $34.91 | $35.47 | $33.24 | 93,707 |
| 2020-10-30 | $35.75 | $36.70 | $34.55 | $34.55 | $32.37 | 97,597 |
| 2020-10-29 | $36.71 | $36.71 | $34.27 | $35.84 | $33.58 | 203,705 |
| 2020-10-28 | $39.15 | $40.12 | $37.39 | $37.47 | $35.11 | 51,027 |
| 2020-10-27 | $39.56 | $40.14 | $39.56 | $39.85 | $37.34 | 70,720 |
| 2020-10-26 | $39.61 | $39.76 | $38.46 | $39.71 | $37.21 | 110,514 |
| 2020-10-23 | $39.72 | $40.24 | $39.55 | $39.94 | $37.42 | 74,484 |
| 2020-10-22 | $39.54 | $40.00 | $39.22 | $39.50 | $37.01 | 82,696 |
| 2020-10-21 | $39.46 | $39.71 | $39.32 | $39.60 | $37.11 | 46,350 |
| 2020-10-20 | $39.82 | $40.05 | $39.30 | $39.49 | $37.00 | 38,726 |
| 2020-10-19 | $40.19 | $40.56 | $39.55 | $39.63 | $37.13 | 38,464 |
| 2020-10-16 | $40.37 | $41.08 | $40.02 | $40.19 | $37.66 | 43,070 |
| 2020-10-15 | $40.00 | $40.81 | $39.40 | $40.53 | $37.98 | 54,500 |
| 2020-10-14 | $40.40 | $40.68 | $40.16 | $40.28 | $37.74 | 29,087 |
| 2020-10-13 | $40.78 | $40.96 | $40.03 | $40.40 | $37.86 | 31,791 |
| 2020-10-12 | $41.22 | $41.46 | $40.86 | $41.11 | $38.52 | 55,930 |
| 2020-10-09 | $40.80 | $41.31 | $40.63 | $41.08 | $38.49 | 41,880 |
| 2020-10-08 | $39.75 | $40.75 | $39.61 | $40.38 | $37.84 | 54,987 |
| 2020-10-07 | $39.70 | $39.87 | $39.20 | $39.60 | $37.11 | 56,768 |
| 2020-10-06 | $40.00 | $40.16 | $39.30 | $39.76 | $37.26 | 85,195 |
| 2020-10-05 | $39.42 | $40.48 | $39.26 | $39.82 | $37.31 | 45,662 |
| 2020-10-02 | $38.74 | $39.84 | $38.74 | $39.46 | $36.97 | 43,030 |
| 2020-10-01 | $38.46 | $39.29 | $38.38 | $39.26 | $36.79 | 69,297 |
| 2020-09-30 | $38.60 | $38.93 | $38.35 | $38.64 | $36.21 | 50,569 |
| 2020-09-29 | $38.72 | $38.86 | $37.97 | $38.47 | $36.05 | 35,097 |
| 2020-09-28 | $38.10 | $39.51 | $38.10 | $38.83 | $36.38 | 59,558 |
| 2020-09-25 | $37.75 | $38.43 | $37.65 | $37.95 | $35.56 | 50,285 |
| 2020-09-24 | $37.37 | $38.20 | $37.16 | $38.01 | $35.62 | 48,228 |
| 2020-09-23 | $38.34 | $38.40 | $37.46 | $37.49 | $35.13 | 59,390 |
| 2020-09-22 | $38.73 | $39.34 | $37.60 | $38.14 | $35.74 | 56,022 |
| 2020-09-21 | $38.40 | $38.90 | $37.68 | $38.79 | $36.35 | 77,963 |
| 2020-09-18 | $39.48 | $39.48 | $38.10 | $38.98 | $36.52 | 195,574 |
| 2020-09-17 | $39.76 | $40.18 | $38.91 | $39.22 | $36.75 | 47,259 |
| 2020-09-16 | $39.45 | $40.55 | $39.22 | $40.05 | $37.53 | 81,049 |
| 2020-09-15 | $39.13 | $39.59 | $38.61 | $38.66 | $36.23 | 44,655 |
| 2020-09-14 | $39.57 | $39.67 | $38.66 | $38.86 | $36.41 | 51,896 |
| 2020-09-11 | $39.87 | $40.09 | $38.83 | $39.26 | $36.79 | 50,108 |
| 2020-09-10 | $40.26 | $40.26 | $39.43 | $39.76 | $37.26 | 54,938 |
| 2020-09-09 | $40.98 | $41.68 | $40.11 | $40.47 | $37.92 | 58,441 |
| 2020-09-08 | $41.49 | $41.49 | $40.05 | $40.71 | $38.15 | 69,708 |
| 2020-09-04 | $42.13 | $42.13 | $40.95 | $41.64 | $39.02 | 59,261 |
| 2020-09-03 | $42.16 | $42.68 | $41.51 | $41.80 | $39.17 | 76,243 |
| 2020-09-02 | $40.85 | $42.37 | $40.82 | $42.02 | $39.37 | 101,312 |
| 2020-09-01 | $41.91 | $42.18 | $40.65 | $40.94 | $38.36 | 83,336 |
| 2020-08-31 | $41.62 | $42.27 | $41.56 | $42.20 | $39.54 | 90,912 |
| 2020-08-28 | $41.84 | $41.88 | $41.26 | $41.80 | $39.17 | 72,865 |
| 2020-08-27 | $41.10 | $41.71 | $40.74 | $41.37 | $38.76 | 110,313 |
| 2020-08-26 | $39.52 | $40.91 | $39.50 | $40.83 | $38.26 | 118,637 |
| 2020-08-25 | $39.55 | $39.87 | $38.70 | $39.67 | $37.17 | 56,929 |
| 2020-08-24 | $39.49 | $39.82 | $38.88 | $39.31 | $36.83 | 61,105 |
| 2020-08-21 | $39.32 | $39.41 | $38.31 | $39.21 | $36.74 | 66,887 |
| 2020-08-20 | $39.81 | $40.21 | $39.31 | $39.40 | $36.92 | 41,995 |
| 2020-08-19 | $40.34 | $40.65 | $40.06 | $40.25 | $37.71 | 43,959 |
| 2020-08-18 | $40.48 | $40.54 | $40.04 | $40.15 | $37.62 | 67,890 |
| 2020-08-17 | $40.43 | $40.94 | $40.15 | $40.54 | $37.99 | 56,409 |
| 2020-08-14 | $40.70 | $40.94 | $40.36 | $40.48 | $37.93 | 42,211 |
| 2020-08-13 | $41.38 | $41.69 | $40.54 | $40.78 | $38.21 | 41,313 |
| 2020-08-12 | $41.93 | $42.57 | $41.78 | $41.94 | $38.94 | 44,290 |
| 2020-08-11 | $42.98 | $43.11 | $41.62 | $41.65 | $38.67 | 57,876 |
| 2020-08-10 | $42.90 | $43.42 | $42.42 | $42.60 | $39.55 | 45,940 |
| 2020-08-07 | $40.72 | $42.93 | $40.72 | $42.87 | $39.80 | 93,407 |
| 2020-08-06 | $40.75 | $41.32 | $40.53 | $40.65 | $37.74 | 45,639 |
| 2020-08-05 | $41.76 | $41.76 | $40.03 | $40.75 | $37.84 | 67,057 |
| 2020-08-04 | $42.14 | $42.69 | $41.26 | $41.63 | $38.65 | 64,866 |
| 2020-08-03 | $43.15 | $43.53 | $42.25 | $42.40 | $39.37 | 66,755 |
| 2020-07-31 | $44.25 | $44.48 | $42.11 | $43.15 | $40.06 | 82,154 |
| 2020-07-30 | $44.85 | $45.68 | $43.00 | $44.22 | $41.06 | 90,453 |
| 2020-07-29 | $45.45 | $46.08 | $45.25 | $45.80 | $42.52 | 35,937 |
| 2020-07-28 | $44.77 | $46.32 | $44.77 | $45.62 | $42.36 | 34,310 |
| 2020-07-27 | $45.40 | $45.44 | $44.51 | $45.08 | $41.86 | 46,021 |
| 2020-07-24 | $46.11 | $46.59 | $45.44 | $45.62 | $42.36 | 32,249 |
| 2020-07-23 | $46.13 | $46.48 | $45.69 | $46.22 | $42.91 | 46,364 |
| 2020-07-22 | $45.80 | $46.50 | $45.63 | $46.37 | $43.05 | 49,386 |
| 2020-07-21 | $45.34 | $46.43 | $45.25 | $45.78 | $42.51 | 43,704 |
| 2020-07-20 | $46.43 | $46.43 | $44.84 | $45.26 | $42.02 | 28,775 |
| 2020-07-17 | $45.80 | $47.05 | $45.80 | $46.81 | $43.46 | 44,069 |
| 2020-07-16 | $45.29 | $46.25 | $45.29 | $45.86 | $42.58 | 50,297 |
| 2020-07-15 | $46.02 | $46.81 | $45.49 | $45.56 | $42.30 | 71,942 |
| 2020-07-14 | $45.04 | $45.69 | $44.69 | $45.54 | $42.28 | 54,563 |
| 2020-07-13 | $44.86 | $45.56 | $44.36 | $45.02 | $41.80 | 43,062 |
| 2020-07-10 | $43.86 | $44.90 | $43.86 | $44.71 | $41.51 | 41,685 |
| 2020-07-09 | $44.06 | $44.10 | $42.94 | $43.75 | $40.62 | 72,329 |
| 2020-07-08 | $43.73 | $44.26 | $43.42 | $44.13 | $40.97 | 72,528 |
| 2020-07-07 | $44.31 | $44.37 | $43.73 | $44.06 | $40.91 | 84,683 |
| 2020-07-06 | $46.31 | $46.57 | $44.62 | $44.95 | $41.74 | 60,979 |
| 2020-07-02 | $46.58 | $46.82 | $45.73 | $46.13 | $42.83 | 56,196 |
| 2020-07-01 | $44.66 | $46.08 | $44.50 | $45.90 | $42.62 | 74,938 |
| 2020-06-30 | $44.48 | $45.18 | $44.43 | $44.82 | $41.61 | 44,277 |
| 2020-06-29 | $43.54 | $45.55 | $43.25 | $44.83 | $41.62 | 63,065 |
| 2020-06-26 | $44.46 | $44.93 | $42.87 | $42.97 | $39.90 | 168,642 |
| 2020-06-25 | $43.67 | $44.82 | $43.52 | $44.72 | $41.52 | 101,922 |
| 2020-06-24 | $43.60 | $44.18 | $42.90 | $44.13 | $40.97 | 113,606 |
| 2020-06-23 | $45.28 | $45.28 | $43.50 | $43.97 | $40.83 | 84,059 |
| 2020-06-22 | $44.87 | $45.69 | $44.47 | $44.82 | $41.61 | 49,055 |
| 2020-06-19 | $47.32 | $47.32 | $45.03 | $45.15 | $41.92 | 106,147 |
| 2020-06-18 | $46.60 | $47.60 | $46.60 | $46.94 | $43.58 | 58,051 |
| 2020-06-17 | $48.11 | $48.11 | $46.68 | $47.08 | $43.71 | 61,021 |
| 2020-06-16 | $49.55 | $49.55 | $47.83 | $47.96 | $44.53 | 55,392 |
| 2020-06-15 | $47.01 | $49.28 | $47.01 | $48.30 | $44.85 | 82,321 |
| 2020-06-12 | $49.36 | $49.50 | $47.31 | $48.16 | $44.72 | 114,961 |
| 2020-06-11 | $47.72 | $48.41 | $47.37 | $47.93 | $44.50 | 128,107 |
| 2020-06-10 | $49.27 | $49.28 | $48.12 | $49.05 | $45.54 | 64,013 |
| 2020-06-09 | $50.36 | $50.49 | $48.49 | $49.21 | $45.69 | 56,913 |
| 2020-06-08 | $50.92 | $51.22 | $50.11 | $50.87 | $47.23 | 51,179 |
| 2020-06-05 | $48.97 | $50.94 | $48.90 | $50.37 | $46.77 | 80,650 |
| 2020-06-04 | $48.89 | $49.27 | $47.64 | $48.24 | $44.79 | 70,428 |
| 2020-06-03 | $48.80 | $49.98 | $48.12 | $49.21 | $45.69 | 45,055 |
| 2020-06-02 | $48.51 | $48.75 | $47.72 | $48.01 | $44.58 | 39,920 |
| 2020-06-01 | $47.90 | $48.72 | $47.70 | $48.08 | $44.64 | 64,957 |
| 2020-05-29 | $48.32 | $48.71 | $47.50 | $48.17 | $44.72 | 78,431 |
| 2020-05-28 | $49.02 | $49.66 | $48.33 | $48.60 | $45.12 | 77,083 |
| 2020-05-27 | $48.55 | $48.61 | $47.14 | $48.24 | $44.79 | 70,481 |
| 2020-05-26 | $47.74 | $48.08 | $47.05 | $47.52 | $44.12 | 62,430 |
| 2020-05-22 | $46.09 | $46.47 | $45.54 | $46.47 | $43.15 | 41,297 |
| 2020-05-21 | $46.17 | $46.44 | $45.62 | $45.77 | $42.50 | 41,258 |
| 2020-05-20 | $46.19 | $46.83 | $45.25 | $46.07 | $42.78 | 44,876 |
| 2020-05-19 | $46.43 | $46.68 | $45.14 | $45.22 | $41.99 | 43,671 |
| 2020-05-18 | $46.14 | $47.16 | $45.72 | $46.85 | $43.50 | 86,097 |
| 2020-05-15 | $44.98 | $45.13 | $43.37 | $44.92 | $41.71 | 76,316 |
| 2020-05-14 | $44.15 | $44.87 | $42.97 | $44.87 | $41.66 | 75,478 |
| 2020-05-13 | $45.81 | $45.81 | $44.25 | $45.18 | $41.60 | 68,066 |
| 2020-05-12 | $48.37 | $48.39 | $46.19 | $46.24 | $42.58 | 67,152 |
| 2020-05-11 | $49.34 | $49.34 | $47.39 | $48.51 | $44.67 | 84,767 |
| 2020-05-08 | $48.72 | $50.14 | $48.22 | $49.97 | $46.01 | 60,403 |
| 2020-05-07 | $47.67 | $48.38 | $46.73 | $47.98 | $44.18 | 79,782 |
| 2020-05-06 | $47.85 | $48.58 | $46.82 | $46.85 | $43.14 | 104,354 |
| 2020-05-05 | $50.00 | $50.64 | $48.37 | $48.77 | $44.91 | 103,405 |
| 2020-05-04 | $47.97 | $49.02 | $47.85 | $48.98 | $45.10 | 66,984 |
| 2020-05-01 | $49.06 | $49.29 | $47.76 | $48.78 | $44.92 | 63,021 |
| 2020-04-30 | $52.55 | $54.76 | $50.05 | $50.31 | $46.32 | 89,401 |
| 2020-04-29 | $54.42 | $57.16 | $53.65 | $54.99 | $50.63 | 71,629 |
| 2020-04-28 | $54.89 | $54.89 | $52.35 | $53.65 | $49.40 | 75,253 |
| 2020-04-27 | $52.30 | $54.88 | $52.30 | $53.27 | $49.05 | 60,265 |
| 2020-04-24 | $50.30 | $52.30 | $49.13 | $51.84 | $47.73 | 83,295 |
| 2020-04-23 | $51.08 | $52.34 | $49.85 | $50.34 | $46.35 | 57,410 |
| 2020-04-22 | $51.85 | $52.21 | $49.81 | $51.45 | $47.37 | 36,112 |
| 2020-04-21 | $49.07 | $50.42 | $48.50 | $50.18 | $46.20 | 38,250 |
| 2020-04-20 | $53.11 | $53.87 | $50.11 | $50.54 | $46.54 | 38,762 |
| 2020-04-17 | $52.69 | $54.80 | $52.12 | $54.33 | $50.03 | 56,440 |
| 2020-04-16 | $51.72 | $52.11 | $48.93 | $51.53 | $47.45 | 88,486 |
| 2020-04-15 | $52.26 | $53.06 | $51.35 | $51.88 | $47.77 | 68,560 |
| 2020-04-14 | $56.14 | $56.14 | $54.22 | $54.75 | $50.41 | 41,704 |
| 2020-04-13 | $56.86 | $58.24 | $53.76 | $55.07 | $50.71 | 33,043 |
| 2020-04-09 | $54.36 | $57.72 | $52.48 | $57.72 | $53.15 | 59,148 |
| 2020-04-08 | $52.46 | $54.52 | $51.42 | $53.39 | $49.16 | 78,746 |
| 2020-04-07 | $55.17 | $58.27 | $49.26 | $52.02 | $47.90 | 108,737 |
| 2020-04-06 | $50.95 | $54.14 | $50.95 | $53.89 | $49.62 | 80,059 |
| 2020-04-03 | $50.22 | $51.63 | $47.54 | $48.90 | $45.03 | 73,662 |
| 2020-04-02 | $49.08 | $51.71 | $48.73 | $50.89 | $46.86 | 71,298 |
| 2020-04-01 | $50.09 | $50.59 | $47.73 | $49.50 | $45.58 | 63,075 |
| 2020-03-31 | $52.86 | $52.86 | $50.52 | $52.32 | $48.18 | 94,686 |
| 2020-03-30 | $51.49 | $54.54 | $50.96 | $53.00 | $48.80 | 71,095 |
| 2020-03-27 | $49.55 | $54.14 | $47.33 | $51.75 | $47.65 | 71,588 |
| 2020-03-26 | $47.13 | $51.77 | $47.13 | $51.17 | $47.12 | 58,882 |
| 2020-03-25 | $45.98 | $49.01 | $44.33 | $46.57 | $42.88 | 79,729 |
| 2020-03-24 | $43.43 | $46.47 | $43.43 | $46.34 | $42.67 | 69,618 |
| 2020-03-23 | $43.85 | $43.85 | $39.33 | $41.68 | $38.38 | 147,559 |
| 2020-03-20 | $52.47 | $52.47 | $44.35 | $44.71 | $41.17 | 164,643 |
| 2020-03-19 | $52.98 | $54.86 | $49.10 | $51.95 | $47.83 | 103,182 |
| 2020-03-18 | $51.22 | $54.54 | $51.22 | $52.72 | $48.54 | 112,401 |
| 2020-03-17 | $47.93 | $54.89 | $46.95 | $54.63 | $50.30 | 107,165 |
| 2020-03-16 | $48.92 | $51.40 | $46.84 | $47.25 | $43.51 | 89,251 |
| 2020-03-13 | $52.43 | $55.56 | $51.50 | $55.43 | $51.04 | 124,016 |
| 2020-03-12 | $56.07 | $56.71 | $49.00 | $51.79 | $47.69 | 114,023 |
| 2020-03-11 | $59.16 | $59.26 | $57.75 | $58.73 | $54.08 | 122,523 |
| 2020-03-10 | $61.85 | $61.86 | $58.50 | $60.74 | $55.93 | 82,111 |
| 2020-03-09 | $59.71 | $61.45 | $58.40 | $60.85 | $56.03 | 132,268 |
| 2020-03-06 | $58.26 | $61.02 | $56.88 | $60.91 | $56.08 | 92,904 |
| 2020-03-05 | $58.03 | $58.60 | $56.39 | $57.50 | $52.95 | 56,570 |
| 2020-03-04 | $57.41 | $59.02 | $57.09 | $58.85 | $54.19 | 47,770 |
| 2020-03-03 | $58.08 | $59.12 | $56.61 | $56.83 | $52.33 | 53,704 |
| 2020-03-02 | $56.63 | $58.46 | $56.20 | $58.26 | $53.64 | 69,265 |
| 2020-02-28 | $57.93 | $57.93 | $55.16 | $56.34 | $51.88 | 119,415 |
| 2020-02-27 | $62.03 | $62.62 | $59.00 | $59.00 | $54.33 | 70,138 |
| 2020-02-26 | $61.94 | $62.80 | $61.94 | $62.48 | $57.53 | 67,295 |
| 2020-02-25 | $62.57 | $63.00 | $61.72 | $62.14 | $57.22 | 62,530 |
| 2020-02-24 | $62.97 | $63.51 | $62.78 | $63.10 | $58.10 | 48,950 |
| 2020-02-21 | $64.42 | $64.75 | $63.59 | $63.61 | $58.57 | 41,368 |
| 2020-02-20 | $64.34 | $64.55 | $63.42 | $64.21 | $59.12 | 28,488 |
| 2020-02-19 | $64.67 | $65.00 | $64.18 | $64.46 | $59.35 | 44,502 |
| 2020-02-18 | $65.08 | $65.76 | $64.66 | $64.80 | $59.67 | 57,158 |
| 2020-02-14 | $64.77 | $64.95 | $64.37 | $64.81 | $59.68 | 43,311 |
| 2020-02-13 | $63.50 | $64.55 | $63.17 | $64.50 | $59.39 | 44,119 |
| 2020-02-12 | $63.65 | $64.00 | $63.11 | $63.95 | $58.54 | 83,468 |
| 2020-02-11 | $63.48 | $64.00 | $63.22 | $63.40 | $58.04 | 173,743 |
| 2020-02-10 | $62.59 | $63.45 | $62.59 | $63.36 | $58.00 | 54,961 |
| 2020-02-07 | $62.84 | $62.87 | $62.12 | $62.68 | $57.38 | 51,623 |
| 2020-02-06 | $61.74 | $63.07 | $61.74 | $62.57 | $57.28 | 41,864 |
| 2020-02-05 | $61.44 | $62.71 | $61.44 | $62.62 | $57.33 | 46,384 |
| 2020-02-04 | $61.19 | $61.89 | $61.15 | $61.69 | $56.47 | 62,714 |
| 2020-02-03 | $61.65 | $61.65 | $60.64 | $61.27 | $56.09 | 52,569 |
| 2020-01-31 | $63.80 | $64.25 | $61.63 | $61.69 | $56.47 | 60,588 |
| 2020-01-30 | $62.68 | $64.64 | $62.36 | $63.90 | $58.50 | 56,322 |
| 2020-01-29 | $63.83 | $63.89 | $63.09 | $63.31 | $57.96 | 36,490 |
| 2020-01-28 | $63.88 | $64.29 | $63.32 | $63.91 | $58.51 | 42,505 |
| 2020-01-27 | $64.01 | $64.29 | $63.71 | $63.77 | $58.38 | 38,065 |
| 2020-01-24 | $63.74 | $64.74 | $63.74 | $64.05 | $58.64 | 48,850 |
| 2020-01-23 | $63.10 | $63.98 | $63.10 | $63.80 | $58.41 | 83,106 |
| 2020-01-22 | $63.11 | $63.56 | $63.04 | $63.27 | $57.92 | 51,998 |
| 2020-01-21 | $63.02 | $63.26 | $62.60 | $63.15 | $57.81 | 38,783 |
| 2020-01-17 | $63.27 | $63.38 | $62.41 | $63.02 | $57.69 | 47,458 |
| 2020-01-16 | $62.08 | $63.26 | $61.90 | $63.12 | $57.78 | 65,222 |
| 2020-01-15 | $61.16 | $62.36 | $61.16 | $62.09 | $56.84 | 53,285 |
| 2020-01-14 | $61.56 | $61.94 | $60.89 | $61.23 | $56.05 | 53,618 |
| 2020-01-13 | $61.16 | $62.11 | $61.16 | $61.97 | $56.73 | 40,770 |
| 2020-01-10 | $60.67 | $61.31 | $60.57 | $61.29 | $56.11 | 82,677 |
| 2020-01-09 | $60.46 | $60.97 | $60.41 | $60.61 | $55.49 | 100,298 |
| 2020-01-08 | $60.73 | $60.90 | $60.37 | $60.58 | $55.46 | 99,858 |
| 2020-01-07 | $60.75 | $60.86 | $60.07 | $60.80 | $55.66 | 66,894 |
| 2020-01-06 | $61.12 | $61.43 | $60.80 | $61.00 | $55.84 | 57,635 |
| 2020-01-03 | $60.65 | $61.59 | $60.55 | $61.22 | $56.04 | 76,346 |
| 2020-01-02 | $62.16 | $62.19 | $60.47 | $60.82 | $55.68 | 52,395 |
| 2019-12-31 | $61.43 | $61.97 | $61.18 | $61.82 | $56.59 | 114,828 |
| 2019-12-30 | $61.19 | $61.49 | $60.95 | $61.38 | $56.19 | 61,940 |
| 2019-12-27 | $61.14 | $61.34 | $60.96 | $61.27 | $56.09 | 31,578 |
| 2019-12-26 | $61.39 | $61.60 | $61.05 | $61.22 | $56.04 | 17,603 |
| 2019-12-24 | $61.42 | $61.89 | $61.27 | $61.66 | $56.45 | 26,088 |
| 2019-12-23 | $63.08 | $63.10 | $61.40 | $61.48 | $56.28 | 40,004 |
| 2019-12-20 | $62.76 | $63.26 | $62.55 | $62.95 | $57.63 | 115,475 |
| 2019-12-19 | $62.44 | $62.85 | $61.93 | $62.61 | $57.32 | 53,754 |
| 2019-12-18 | $63.00 | $63.25 | $62.09 | $62.35 | $57.08 | 228,793 |
| 2019-12-17 | $62.95 | $63.27 | $62.53 | $62.92 | $57.60 | 68,397 |
| 2019-12-16 | $62.13 | $62.98 | $62.13 | $62.86 | $57.55 | 64,635 |
| 2019-12-13 | $62.10 | $62.24 | $61.57 | $62.11 | $56.86 | 53,049 |
| 2019-12-12 | $62.86 | $63.20 | $61.94 | $61.98 | $56.74 | 48,770 |
| 2019-12-11 | $62.81 | $63.06 | $62.39 | $62.93 | $57.61 | 49,221 |
| 2019-12-10 | $62.39 | $63.21 | $62.39 | $62.89 | $57.57 | 53,007 |
| 2019-12-09 | $62.34 | $62.81 | $62.15 | $62.54 | $57.25 | 68,543 |
| 2019-12-06 | $61.59 | $62.72 | $61.59 | $62.43 | $57.15 | 80,516 |
| 2019-12-05 | $60.76 | $61.94 | $60.55 | $61.66 | $56.45 | 82,979 |
| 2019-12-04 | $61.00 | $61.65 | $60.77 | $60.88 | $55.73 | 76,505 |
| 2019-12-03 | $60.68 | $61.10 | $60.61 | $60.98 | $55.82 | 38,296 |
| 2019-12-02 | $60.54 | $60.90 | $60.25 | $60.61 | $55.49 | 54,039 |
| 2019-11-29 | $61.04 | $61.57 | $60.89 | $61.04 | $55.88 | 21,189 |
| 2019-11-27 | $60.95 | $61.30 | $60.84 | $61.19 | $56.02 | 28,121 |
| 2019-11-26 | $60.30 | $61.28 | $60.30 | $61.01 | $55.85 | 50,745 |
| 2019-11-25 | $60.81 | $61.18 | $60.35 | $60.80 | $55.66 | 56,880 |
| 2019-11-22 | $60.72 | $60.93 | $59.90 | $60.84 | $55.70 | 31,728 |
| 2019-11-21 | $61.03 | $61.34 | $59.86 | $60.50 | $55.39 | 53,684 |
| 2019-11-20 | $60.44 | $61.27 | $60.33 | $61.00 | $55.84 | 62,637 |
| 2019-11-19 | $60.27 | $60.77 | $60.07 | $60.60 | $55.48 | 43,623 |
| 2019-11-18 | $60.23 | $60.88 | $60.12 | $60.16 | $55.07 | 27,879 |
| 2019-11-15 | $60.23 | $60.23 | $59.80 | $60.06 | $54.98 | 37,470 |
| 2019-11-14 | $60.11 | $60.68 | $59.90 | $60.18 | $55.09 | 37,835 |
| 2019-11-13 | $59.13 | $60.37 | $59.13 | $60.32 | $55.22 | 43,976 |
| 2019-11-12 | $59.01 | $59.46 | $58.79 | $59.13 | $54.13 | 29,817 |
| 2019-11-11 | $59.00 | $59.44 | $58.95 | $59.28 | $53.93 | 33,098 |
| 2019-11-08 | $59.56 | $60.06 | $58.77 | $59.05 | $53.72 | 43,197 |
| 2019-11-07 | $61.40 | $61.40 | $59.04 | $59.65 | $54.27 | 78,489 |
| 2019-11-06 | $61.43 | $61.76 | $61.12 | $61.43 | $55.89 | 50,461 |
| 2019-11-05 | $60.76 | $61.68 | $60.12 | $61.19 | $55.67 | 60,643 |
| 2019-11-04 | $62.15 | $62.19 | $60.79 | $60.83 | $55.34 | 50,121 |
| 2019-11-01 | $62.27 | $62.62 | $61.83 | $62.23 | $56.61 | 45,577 |
| 2019-10-31 | $61.89 | $62.36 | $61.39 | $62.27 | $56.65 | 50,818 |
| 2019-10-30 | $61.03 | $62.14 | $61.01 | $61.86 | $56.28 | 43,244 |
| 2019-10-29 | $61.05 | $61.64 | $60.69 | $61.14 | $55.62 | 43,561 |
| 2019-10-28 | $62.13 | $62.13 | $60.80 | $61.10 | $55.59 | 56,357 |
| 2019-10-25 | $63.21 | $63.21 | $62.11 | $62.41 | $56.78 | 43,550 |
| 2019-10-24 | $63.64 | $63.75 | $62.78 | $63.19 | $57.49 | 54,160 |
| 2019-10-23 | $63.34 | $63.71 | $63.14 | $63.64 | $57.90 | 37,419 |
| 2019-10-22 | $62.92 | $63.32 | $62.80 | $62.98 | $57.30 | 39,448 |
| 2019-10-21 | $62.51 | $63.03 | $62.03 | $62.80 | $57.13 | 44,313 |
| 2019-10-18 | $62.28 | $62.57 | $61.96 | $62.53 | $56.89 | 78,754 |
| 2019-10-17 | $62.54 | $62.87 | $62.23 | $62.47 | $56.83 | 51,814 |
| 2019-10-16 | $61.77 | $62.40 | $61.52 | $62.38 | $56.75 | 42,619 |
| 2019-10-15 | $62.22 | $62.63 | $61.22 | $61.83 | $56.25 | 86,479 |
| 2019-10-14 | $62.77 | $63.10 | $62.02 | $62.25 | $56.63 | 28,268 |
| 2019-10-11 | $62.59 | $63.48 | $62.08 | $62.85 | $57.18 | 43,728 |
| 2019-10-10 | $62.93 | $63.12 | $62.18 | $62.51 | $56.87 | 44,010 |
| 2019-10-09 | $63.28 | $63.49 | $62.79 | $63.16 | $57.46 | 48,946 |
| 2019-10-08 | $64.35 | $64.53 | $63.23 | $63.39 | $57.67 | 49,760 |
| 2019-10-07 | $64.23 | $64.37 | $63.74 | $64.10 | $58.32 | 177,852 |
| 2019-10-04 | $63.57 | $64.36 | $63.38 | $64.33 | $58.53 | 68,038 |
| 2019-10-03 | $63.23 | $63.72 | $62.97 | $63.32 | $57.61 | 62,245 |
| 2019-10-02 | $63.40 | $63.93 | $63.16 | $63.43 | $57.71 | 62,705 |
| 2019-10-01 | $63.45 | $63.93 | $62.93 | $63.50 | $57.77 | 61,652 |
| 2019-09-30 | $62.83 | $63.57 | $62.83 | $63.44 | $57.72 | 56,415 |
| 2019-09-27 | $63.37 | $63.49 | $62.67 | $62.98 | $57.30 | 41,075 |
| 2019-09-26 | $63.05 | $63.87 | $62.65 | $63.02 | $57.33 | 57,178 |
| 2019-09-25 | $62.57 | $63.11 | $62.46 | $63.04 | $57.35 | 36,635 |
| 2019-09-24 | $61.97 | $62.70 | $61.78 | $62.49 | $56.85 | 93,641 |
| 2019-09-23 | $62.43 | $62.94 | $61.68 | $61.83 | $56.25 | 47,801 |
| 2019-09-20 | $61.19 | $62.40 | $61.19 | $62.40 | $56.77 | 114,821 |
| 2019-09-19 | $61.15 | $61.56 | $60.99 | $61.14 | $55.62 | 34,144 |
| 2019-09-18 | $60.99 | $61.25 | $60.44 | $60.94 | $55.44 | 46,008 |
| 2019-09-17 | $60.45 | $61.33 | $60.37 | $60.94 | $55.44 | 34,082 |
| 2019-09-16 | $60.54 | $61.50 | $60.34 | $60.50 | $55.04 | 33,374 |
| 2019-09-13 | $60.95 | $61.45 | $60.28 | $60.54 | $55.08 | 47,651 |
| 2019-09-12 | $61.09 | $61.30 | $60.37 | $60.95 | $55.45 | 119,305 |
| 2019-09-11 | $60.06 | $61.12 | $59.85 | $60.77 | $55.29 | 64,955 |
| 2019-09-10 | $59.52 | $60.30 | $59.17 | $60.03 | $54.61 | 43,374 |
| 2019-09-09 | $59.59 | $59.74 | $58.79 | $59.62 | $54.24 | 33,737 |
| 2019-09-06 | $60.72 | $60.95 | $59.67 | $59.71 | $54.32 | 37,363 |
| 2019-09-05 | $61.02 | $61.24 | $60.47 | $60.57 | $55.10 | 88,741 |
| 2019-09-04 | $61.82 | $62.01 | $60.93 | $61.06 | $55.55 | 126,446 |
| 2019-09-03 | $60.20 | $61.80 | $60.20 | $61.71 | $56.14 | 78,137 |
| 2019-08-30 | $60.65 | $60.89 | $59.93 | $60.37 | $54.92 | 96,477 |
| 2019-08-29 | $60.42 | $60.62 | $59.95 | $60.29 | $54.85 | 47,523 |
| 2019-08-28 | $59.66 | $60.36 | $59.66 | $60.12 | $54.70 | 58,295 |
| 2019-08-27 | $59.83 | $60.63 | $59.31 | $59.58 | $54.20 | 68,468 |
| 2019-08-26 | $58.75 | $59.70 | $58.75 | $59.63 | $54.25 | 25,118 |
| 2019-08-23 | $59.52 | $60.30 | $58.36 | $58.53 | $53.25 | 44,018 |
| 2019-08-22 | $59.93 | $60.02 | $59.28 | $59.52 | $54.15 | 66,199 |
| 2019-08-21 | $58.78 | $60.04 | $58.70 | $59.87 | $54.47 | 29,865 |
| 2019-08-20 | $59.61 | $59.61 | $58.83 | $59.11 | $53.78 | 61,619 |
| 2019-08-19 | $59.80 | $60.33 | $58.64 | $59.59 | $54.21 | 40,170 |
| 2019-08-16 | $59.27 | $59.75 | $59.12 | $59.64 | $54.26 | 34,410 |
| 2019-08-15 | $58.44 | $59.38 | $58.18 | $59.19 | $53.85 | 60,843 |
| 2019-08-14 | $58.58 | $59.24 | $58.29 | $58.41 | $53.14 | 52,610 |
| 2019-08-13 | $59.00 | $59.33 | $58.62 | $59.01 | $53.35 | 38,659 |
| 2019-08-12 | $58.44 | $59.25 | $57.97 | $59.02 | $53.36 | 23,802 |
| 2019-08-09 | $57.80 | $58.75 | $57.80 | $58.63 | $53.00 | 41,763 |
| 2019-08-08 | $57.69 | $58.31 | $57.69 | $57.99 | $52.43 | 78,621 |
| 2019-08-07 | $57.68 | $58.23 | $57.41 | $57.67 | $52.14 | 60,882 |
| 2019-08-06 | $56.86 | $57.91 | $56.48 | $57.79 | $52.24 | 37,349 |
| 2019-08-05 | $58.94 | $59.04 | $56.18 | $56.88 | $51.42 | 85,106 |
| 2019-08-02 | $58.33 | $59.50 | $58.33 | $59.01 | $53.35 | 50,319 |
| 2019-08-01 | $58.69 | $59.63 | $58.03 | $58.40 | $52.80 | 76,963 |
| 2019-07-31 | $59.50 | $60.50 | $58.57 | $58.57 | $52.95 | 71,801 |
| 2019-07-30 | $60.11 | $60.40 | $59.11 | $59.44 | $53.74 | 58,318 |
| 2019-07-29 | $59.83 | $60.23 | $59.52 | $60.23 | $54.45 | 47,411 |
| 2019-07-26 | $59.32 | $60.19 | $59.21 | $59.78 | $54.04 | 54,628 |
| 2019-07-25 | $58.93 | $59.66 | $58.42 | $59.12 | $53.45 | 44,775 |
| 2019-07-24 | $57.78 | $58.12 | $56.71 | $57.91 | $52.35 | 46,694 |
| 2019-07-23 | $58.63 | $58.63 | $57.72 | $57.89 | $52.34 | 33,912 |
| 2019-07-22 | $58.67 | $59.45 | $58.21 | $58.65 | $53.02 | 36,306 |
| 2019-07-19 | $60.01 | $60.60 | $59.23 | $59.27 | $53.58 | 33,162 |
| 2019-07-18 | $59.00 | $60.38 | $58.58 | $60.34 | $54.55 | 52,452 |
| 2019-07-17 | $59.06 | $59.54 | $58.86 | $59.12 | $53.45 | 43,473 |
| 2019-07-16 | $59.11 | $59.35 | $58.81 | $59.02 | $53.36 | 34,488 |
| 2019-07-15 | $59.75 | $59.99 | $59.21 | $59.25 | $53.56 | 37,169 |
| 2019-07-12 | $59.72 | $60.05 | $59.41 | $59.62 | $53.90 | 34,669 |
| 2019-07-11 | $60.10 | $60.48 | $59.34 | $60.03 | $54.27 | 20,648 |
| 2019-07-10 | $60.55 | $60.80 | $60.07 | $60.16 | $54.39 | 35,512 |
| 2019-07-09 | $60.07 | $60.37 | $59.50 | $60.37 | $54.58 | 24,523 |
| 2019-07-08 | $60.65 | $60.75 | $59.82 | $60.13 | $54.36 | 32,371 |
| 2019-07-05 | $59.92 | $60.62 | $59.07 | $60.54 | $54.73 | 33,819 |
| 2019-07-03 | $60.31 | $60.80 | $59.85 | $60.26 | $54.48 | 27,700 |
| 2019-07-02 | $59.94 | $60.66 | $59.91 | $60.15 | $54.38 | 54,771 |
| 2019-07-01 | $59.71 | $60.23 | $58.78 | $59.72 | $53.99 | 59,561 |
| 2019-06-28 | $58.58 | $60.13 | $58.55 | $59.89 | $54.14 | 153,889 |
| 2019-06-27 | $60.05 | $60.91 | $59.08 | $59.79 | $54.05 | 56,399 |
| 2019-06-26 | $61.09 | $61.40 | $60.03 | $60.05 | $54.29 | 76,656 |
| 2019-06-25 | $61.36 | $61.37 | $60.40 | $61.04 | $55.18 | 75,581 |
| 2019-06-24 | $61.35 | $61.41 | $60.64 | $61.27 | $55.39 | 70,237 |
| 2019-06-21 | $60.81 | $61.85 | $60.49 | $61.20 | $55.33 | 120,884 |
| 2019-06-20 | $60.66 | $61.12 | $60.09 | $61.01 | $55.16 | 38,718 |
| 2019-06-19 | $59.08 | $60.21 | $58.85 | $60.21 | $54.43 | 57,045 |
| 2019-06-18 | $59.14 | $59.47 | $58.32 | $59.12 | $53.45 | 28,889 |
| 2019-06-17 | $59.60 | $59.60 | $58.51 | $58.80 | $53.16 | 62,565 |
| 2019-06-14 | $58.98 | $59.90 | $58.98 | $59.52 | $53.81 | 24,677 |
| 2019-06-13 | $58.65 | $59.24 | $58.65 | $58.92 | $53.27 | 39,269 |
| 2019-06-12 | $57.45 | $58.76 | $57.45 | $58.69 | $53.06 | 18,131 |
| 2019-06-11 | $57.75 | $57.75 | $57.05 | $57.52 | $52.00 | 46,720 |
| 2019-06-10 | $58.47 | $58.47 | $57.24 | $57.66 | $52.13 | 34,478 |
| 2019-06-07 | $58.88 | $59.79 | $58.42 | $58.47 | $52.86 | 68,069 |
| 2019-06-06 | $58.55 | $58.84 | $57.83 | $58.53 | $52.91 | 33,287 |
| 2019-06-05 | $56.97 | $58.90 | $56.54 | $58.58 | $52.96 | 70,728 |
| 2019-06-04 | $57.02 | $57.63 | $56.02 | $56.79 | $51.34 | 199,378 |
| 2019-06-03 | $56.92 | $57.21 | $56.46 | $57.11 | $51.63 | 84,606 |
| 2019-05-31 | $56.12 | $57.02 | $55.55 | $56.86 | $51.40 | 74,460 |
| 2019-05-30 | $56.35 | $56.76 | $55.78 | $56.22 | $50.83 | 40,728 |
| 2019-05-29 | $56.64 | $57.33 | $55.90 | $56.28 | $50.88 | 72,807 |
| 2019-05-28 | $58.11 | $58.21 | $56.62 | $56.66 | $51.22 | 57,736 |
| 2019-05-24 | $58.15 | $58.60 | $57.80 | $57.96 | $52.40 | 45,398 |
| 2019-05-23 | $57.59 | $58.19 | $57.44 | $58.13 | $52.55 | 38,753 |
| 2019-05-22 | $57.37 | $57.96 | $57.17 | $57.75 | $52.21 | 57,201 |
| 2019-05-21 | $57.48 | $57.82 | $57.17 | $57.45 | $51.94 | 79,875 |
| 2019-05-20 | $56.86 | $57.50 | $56.86 | $57.31 | $51.81 | 40,884 |
| 2019-05-17 | $56.84 | $57.52 | $56.78 | $56.98 | $51.51 | 90,600 |
| 2019-05-16 | $56.72 | $57.39 | $56.69 | $57.16 | $51.68 | 43,576 |
| 2019-05-15 | $56.59 | $57.16 | $56.38 | $56.72 | $51.28 | 41,078 |
| 2019-05-14 | $57.27 | $57.27 | $56.35 | $56.65 | $51.21 | 26,571 |
| 2019-05-13 | $56.57 | $57.60 | $56.57 | $57.60 | $51.73 | 61,018 |
| 2019-05-10 | $56.03 | $56.92 | $56.00 | $56.92 | $51.12 | 44,335 |
| 2019-05-09 | $55.62 | $56.44 | $55.60 | $56.04 | $50.33 | 27,724 |
| 2019-05-08 | $56.78 | $56.78 | $55.63 | $55.78 | $50.10 | 66,846 |
| 2019-05-07 | $56.90 | $57.45 | $56.44 | $56.87 | $51.08 | 31,034 |
| 2019-05-06 | $56.62 | $57.60 | $56.62 | $57.14 | $51.32 | 40,011 |
| 2019-05-03 | $55.99 | $57.29 | $55.99 | $56.86 | $51.07 | 85,577 |
| 2019-05-02 | $56.30 | $57.27 | $55.78 | $55.96 | $50.26 | 40,704 |
| 2019-05-01 | $56.86 | $57.08 | $56.28 | $56.53 | $50.77 | 40,043 |
| 2019-04-30 | $56.48 | $57.43 | $56.07 | $56.91 | $51.12 | 74,195 |
| 2019-04-29 | $56.87 | $56.87 | $56.13 | $56.41 | $50.67 | 46,852 |
| 2019-04-26 | $56.24 | $59.19 | $56.24 | $56.79 | $51.01 | 86,458 |
| 2019-04-25 | $54.50 | $55.96 | $54.44 | $55.66 | $49.99 | 92,466 |
| 2019-04-24 | $54.03 | $54.31 | $53.41 | $54.15 | $48.64 | 78,155 |
| 2019-04-23 | $53.37 | $53.86 | $53.37 | $53.71 | $48.24 | 66,140 |
| 2019-04-22 | $53.75 | $53.95 | $53.22 | $53.63 | $48.17 | 26,094 |
| 2019-04-18 | $53.43 | $54.09 | $53.43 | $53.75 | $48.28 | 31,617 |
| 2019-04-17 | $53.85 | $54.06 | $53.51 | $53.52 | $48.07 | 37,689 |
| 2019-04-16 | $54.79 | $54.96 | $53.88 | $53.90 | $48.41 | 36,776 |
| 2019-04-15 | $55.04 | $55.13 | $54.59 | $54.64 | $49.08 | 17,056 |
| 2019-04-12 | $54.76 | $55.00 | $54.09 | $54.87 | $49.28 | 36,414 |
| 2019-04-11 | $54.29 | $54.78 | $54.03 | $54.71 | $49.14 | 14,383 |
| 2019-04-10 | $54.55 | $54.78 | $54.09 | $54.51 | $48.96 | 38,599 |
| 2019-04-09 | $54.48 | $54.63 | $54.11 | $54.27 | $48.74 | 24,125 |
| 2019-04-08 | $54.99 | $54.99 | $54.01 | $54.54 | $48.99 | 24,285 |
| 2019-04-05 | $53.97 | $55.09 | $53.83 | $55.05 | $49.44 | 45,291 |
| 2019-04-04 | $54.08 | $54.38 | $53.59 | $53.99 | $48.49 | 24,289 |
| 2019-04-03 | $54.07 | $54.56 | $53.98 | $54.11 | $48.60 | 26,692 |
| 2019-04-02 | $53.86 | $54.25 | $53.50 | $54.03 | $48.53 | 26,989 |
| 2019-04-01 | $54.36 | $54.41 | $53.66 | $54.00 | $48.50 | 37,006 |
| 2019-03-29 | $53.50 | $54.37 | $53.31 | $54.17 | $48.65 | 55,456 |
| 2019-03-28 | $54.05 | $54.33 | $52.98 | $53.62 | $48.16 | 31,345 |
| 2019-03-27 | $54.59 | $54.75 | $54.02 | $54.33 | $48.80 | 25,106 |
| 2019-03-26 | $54.14 | $54.93 | $53.96 | $54.53 | $48.98 | 23,475 |
| 2019-03-25 | $53.59 | $54.45 | $53.59 | $54.27 | $48.74 | 33,052 |
| 2019-03-22 | $54.07 | $55.00 | $53.57 | $53.62 | $48.16 | 51,430 |
| 2019-03-21 | $53.76 | $54.81 | $53.76 | $54.11 | $48.60 | 32,694 |
| 2019-03-20 | $53.94 | $54.68 | $53.73 | $53.86 | $48.38 | 40,136 |
| 2019-03-19 | $54.75 | $54.75 | $53.81 | $53.92 | $48.43 | 16,844 |
| 2019-03-18 | $54.96 | $55.19 | $54.37 | $54.71 | $49.14 | 19,107 |
| 2019-03-15 | $55.00 | $55.69 | $54.80 | $54.98 | $49.38 | 116,976 |
| 2019-03-14 | $55.22 | $55.75 | $54.84 | $55.02 | $49.42 | 16,731 |
| 2019-03-13 | $55.21 | $55.41 | $54.77 | $55.28 | $49.65 | 20,129 |
| 2019-03-12 | $55.36 | $55.46 | $54.91 | $55.28 | $49.65 | 18,180 |
| 2019-03-11 | $54.93 | $55.24 | $53.94 | $55.24 | $49.62 | 31,399 |
| 2019-03-08 | $53.64 | $54.39 | $53.50 | $54.02 | $48.52 | 33,914 |
| 2019-03-07 | $53.50 | $54.49 | $53.48 | $53.74 | $48.27 | 19,140 |
| 2019-03-06 | $54.65 | $54.65 | $53.28 | $53.55 | $48.10 | 54,214 |
| 2019-03-05 | $55.18 | $55.29 | $54.52 | $54.58 | $49.02 | 24,152 |
| 2019-03-04 | $55.19 | $55.43 | $54.87 | $55.20 | $49.58 | 26,910 |
| 2019-03-01 | $54.81 | $55.40 | $54.14 | $55.39 | $49.75 | 44,797 |
| 2019-02-28 | $54.80 | $55.05 | $54.34 | $54.91 | $49.32 | 38,207 |
| 2019-02-27 | $54.34 | $54.85 | $54.00 | $54.78 | $49.20 | 16,525 |
| 2019-02-26 | $54.36 | $54.93 | $54.13 | $54.51 | $48.96 | 27,446 |
| 2019-02-25 | $54.62 | $54.84 | $53.96 | $54.18 | $48.66 | 32,833 |
| 2019-02-22 | $54.33 | $54.60 | $54.07 | $54.50 | $48.95 | 31,422 |
| 2019-02-21 | $53.69 | $54.33 | $53.69 | $54.33 | $48.80 | 20,008 |
| 2019-02-20 | $53.49 | $54.46 | $53.48 | $53.69 | $48.22 | 52,993 |
| 2019-02-19 | $53.19 | $54.00 | $52.91 | $53.75 | $48.28 | 91,468 |
| 2019-02-15 | $53.00 | $53.42 | $52.63 | $53.19 | $47.77 | 34,673 |
| 2019-02-14 | $52.80 | $53.30 | $52.23 | $52.84 | $47.46 | 45,360 |
| 2019-02-13 | $52.46 | $53.15 | $52.17 | $52.78 | $47.41 | 34,833 |
| 2019-02-12 | $53.06 | $53.06 | $52.40 | $52.73 | $47.03 | 20,028 |
| 2019-02-11 | $53.11 | $53.39 | $52.68 | $52.88 | $47.16 | 39,467 |
| 2019-02-08 | $52.31 | $53.26 | $52.19 | $53.09 | $47.35 | 40,101 |
| 2019-02-07 | $51.71 | $52.43 | $51.46 | $52.10 | $46.47 | 23,396 |
| 2019-02-06 | $52.41 | $52.41 | $51.44 | $51.76 | $46.17 | 18,827 |
| 2019-02-05 | $52.06 | $52.65 | $51.70 | $52.51 | $46.83 | 33,789 |
| 2019-02-04 | $51.16 | $52.80 | $51.04 | $51.70 | $46.11 | 52,876 |
| 2019-02-01 | $52.59 | $52.59 | $51.00 | $51.68 | $46.09 | 51,393 |
| 2019-01-31 | $49.61 | $53.11 | $48.86 | $52.46 | $46.79 | 87,921 |
| 2019-01-30 | $49.18 | $49.75 | $48.85 | $49.21 | $43.89 | 30,458 |
| 2019-01-29 | $48.80 | $49.12 | $48.33 | $49.01 | $43.71 | 14,385 |
| 2019-01-28 | $48.79 | $49.35 | $48.60 | $48.64 | $43.38 | 22,388 |
| 2019-01-25 | $50.01 | $50.18 | $48.81 | $48.83 | $43.55 | 34,790 |
| 2019-01-24 | $49.88 | $50.39 | $48.95 | $50.25 | $44.82 | 36,645 |
| 2019-01-23 | $49.36 | $49.89 | $49.28 | $49.83 | $44.44 | 19,186 |
| 2019-01-22 | $49.59 | $50.18 | $48.37 | $49.22 | $43.90 | 32,389 |
| 2019-01-18 | $49.45 | $50.07 | $49.01 | $49.75 | $44.37 | 45,127 |
| 2019-01-17 | $48.19 | $49.57 | $48.19 | $49.57 | $44.21 | 45,276 |
| 2019-01-16 | $47.93 | $48.27 | $47.46 | $48.27 | $43.05 | 42,266 |
| 2019-01-15 | $47.58 | $47.94 | $47.19 | $47.84 | $42.67 | 23,035 |
| 2019-01-14 | $48.39 | $48.64 | $47.05 | $47.21 | $42.11 | 36,017 |
| 2019-01-11 | $48.79 | $48.97 | $48.21 | $48.57 | $43.32 | 31,183 |
| 2019-01-10 | $48.55 | $48.94 | $48.48 | $48.87 | $43.59 | 23,236 |
| 2019-01-09 | $48.73 | $49.37 | $48.54 | $48.67 | $43.41 | 24,189 |
| 2019-01-08 | $47.94 | $49.04 | $47.94 | $49.03 | $43.73 | 23,927 |
| 2019-01-07 | $48.80 | $49.13 | $47.53 | $47.89 | $42.71 | 29,941 |
| 2019-01-04 | $48.05 | $49.18 | $48.04 | $48.81 | $43.53 | 38,179 |
| 2019-01-03 | $48.30 | $49.01 | $48.19 | $48.65 | $43.39 | 35,618 |
| 2019-01-02 | $49.96 | $49.98 | $48.07 | $48.41 | $43.18 | 60,832 |
| 2018-12-31 | $50.81 | $51.70 | $50.33 | $50.64 | $45.17 | 42,319 |
| 2018-12-28 | $50.55 | $51.52 | $50.23 | $50.80 | $45.31 | 47,726 |
| 2018-12-27 | $50.10 | $50.66 | $49.26 | $50.55 | $45.09 | 46,565 |
| 2018-12-26 | $50.05 | $50.66 | $49.47 | $50.45 | $45.00 | 71,727 |
| 2018-12-24 | $51.65 | $51.95 | $48.49 | $49.89 | $44.50 | 44,679 |
| 2018-12-21 | $51.06 | $52.74 | $51.06 | $51.79 | $46.19 | 113,306 |
| 2018-12-20 | $49.29 | $51.04 | $49.29 | $50.60 | $45.13 | 60,480 |
| 2018-12-19 | $49.83 | $50.24 | $49.03 | $49.30 | $43.97 | 28,758 |
| 2018-12-18 | $50.63 | $51.46 | $49.70 | $49.84 | $44.45 | 30,641 |
| 2018-12-17 | $52.08 | $52.08 | $50.35 | $50.49 | $45.03 | 57,675 |
| 2018-12-14 | $51.77 | $52.00 | $50.78 | $51.72 | $46.13 | 33,422 |
| 2018-12-13 | $52.02 | $52.54 | $51.70 | $51.80 | $46.20 | 39,511 |
| 2018-12-12 | $52.21 | $52.49 | $51.78 | $52.03 | $46.41 | 48,126 |
| 2018-12-11 | $52.00 | $52.23 | $51.06 | $52.16 | $46.52 | 39,662 |
| 2018-12-10 | $51.32 | $51.95 | $51.11 | $51.92 | $46.31 | 37,849 |
| 2018-12-07 | $50.43 | $51.62 | $50.30 | $51.41 | $45.85 | 47,496 |
| 2018-12-06 | $50.04 | $50.73 | $49.60 | $50.50 | $45.04 | 52,871 |
| 2018-12-04 | $51.26 | $51.52 | $49.87 | $50.19 | $44.77 | 48,672 |
| 2018-12-03 | $50.91 | $51.59 | $50.06 | $51.59 | $46.01 | 41,903 |
| 2018-11-30 | $50.73 | $51.11 | $50.24 | $50.70 | $45.22 | 47,934 |
| 2018-11-29 | $51.37 | $51.37 | $50.27 | $50.58 | $45.11 | 49,959 |
| 2018-11-28 | $51.12 | $51.47 | $50.75 | $51.45 | $45.89 | 31,742 |
| 2018-11-27 | $50.93 | $51.38 | $50.83 | $51.01 | $45.50 | 34,727 |
| 2018-11-26 | $50.75 | $51.00 | $50.05 | $50.91 | $45.41 | 35,126 |
| 2018-11-23 | $50.05 | $50.77 | $50.05 | $50.61 | $45.14 | 9,072 |
| 2018-11-21 | $50.62 | $50.65 | $49.92 | $50.19 | $44.77 | 31,235 |
| 2018-11-20 | $49.73 | $50.61 | $49.44 | $50.59 | $45.12 | 103,033 |
| 2018-11-19 | $48.88 | $49.72 | $48.81 | $49.61 | $44.25 | 30,368 |
| 2018-11-16 | $48.47 | $49.16 | $48.21 | $48.98 | $43.69 | 27,556 |
| 2018-11-15 | $48.14 | $48.99 | $47.86 | $48.37 | $43.14 | 22,824 |
| 2018-11-14 | $49.20 | $49.37 | $48.07 | $48.36 | $43.13 | 25,080 |
| 2018-11-13 | $49.36 | $49.99 | $49.16 | $49.49 | $43.81 | 35,497 |
| 2018-11-12 | $49.42 | $49.86 | $49.11 | $49.27 | $43.62 | 31,271 |
| 2018-11-09 | $49.69 | $50.16 | $49.14 | $49.40 | $43.73 | 33,778 |
| 2018-11-08 | $49.13 | $50.38 | $48.88 | $49.81 | $44.09 | 24,117 |
| 2018-11-07 | $48.49 | $49.12 | $48.32 | $49.10 | $43.47 | 19,724 |
| 2018-11-06 | $47.63 | $48.87 | $47.22 | $48.47 | $42.91 | 26,763 |
| 2018-11-05 | $46.84 | $48.39 | $46.43 | $47.66 | $42.19 | 35,932 |
| 2018-11-02 | $47.14 | $47.52 | $46.21 | $46.69 | $41.33 | 38,729 |
| 2018-11-01 | $47.48 | $47.81 | $47.11 | $47.11 | $41.70 | 51,576 |
| 2018-10-31 | $48.40 | $48.40 | $47.13 | $47.51 | $42.06 | 42,727 |
| 2018-10-30 | $48.45 | $48.45 | $47.76 | $48.29 | $42.75 | 26,509 |
| 2018-10-29 | $48.69 | $49.89 | $48.09 | $48.59 | $43.01 | 26,681 |
| 2018-10-26 | $49.57 | $49.81 | $48.17 | $48.61 | $43.03 | 28,915 |
| 2018-10-25 | $49.75 | $50.47 | $49.33 | $49.82 | $44.10 | 40,870 |
| 2018-10-24 | $49.26 | $50.38 | $49.19 | $49.23 | $43.58 | 64,425 |
| 2018-10-23 | $50.00 | $50.78 | $49.06 | $49.39 | $43.72 | 39,139 |
| 2018-10-22 | $50.05 | $50.78 | $49.42 | $50.06 | $44.32 | 41,741 |
| 2018-10-19 | $48.73 | $50.36 | $48.73 | $50.22 | $44.46 | 48,546 |
| 2018-10-18 | $49.17 | $49.46 | $48.43 | $48.99 | $43.37 | 24,096 |
| 2018-10-17 | $49.38 | $49.57 | $48.93 | $49.26 | $43.61 | 63,304 |
| 2018-10-16 | $48.36 | $49.33 | $48.28 | $49.24 | $43.59 | 31,205 |
| 2018-10-15 | $48.30 | $49.03 | $48.00 | $48.39 | $42.84 | 22,014 |
| 2018-10-12 | $49.52 | $49.52 | $48.00 | $48.41 | $42.85 | 36,049 |
| 2018-10-11 | $49.41 | $50.14 | $49.02 | $49.37 | $43.70 | 41,942 |
| 2018-10-10 | $49.73 | $50.46 | $49.27 | $49.47 | $43.79 | 27,061 |
| 2018-10-09 | $49.76 | $50.62 | $49.31 | $49.62 | $43.93 | 29,043 |
| 2018-10-08 | $49.86 | $50.26 | $49.62 | $49.77 | $44.06 | 18,782 |
| 2018-10-05 | $49.00 | $50.13 | $49.00 | $49.86 | $44.14 | 11,072 |
| 2018-10-04 | $49.84 | $50.00 | $49.50 | $49.79 | $44.08 | 28,673 |
| 2018-10-03 | $49.62 | $49.97 | $49.30 | $49.62 | $43.93 | 28,570 |
| 2018-10-02 | $49.64 | $50.26 | $49.51 | $49.64 | $43.94 | 17,775 |
| 2018-10-01 | $50.91 | $51.26 | $49.53 | $49.63 | $43.93 | 20,810 |
| 2018-09-28 | $51.25 | $51.28 | $50.19 | $50.90 | $45.06 | 22,605 |
| 2018-09-27 | $50.06 | $50.84 | $49.19 | $50.18 | $44.42 | 17,954 |
| 2018-09-26 | $51.08 | $51.30 | $49.80 | $49.92 | $44.19 | 25,146 |
| 2018-09-25 | $51.43 | $51.43 | $50.11 | $51.04 | $45.18 | 42,706 |
| 2018-09-24 | $51.18 | $51.54 | $50.09 | $51.47 | $45.56 | 60,816 |
| 2018-09-21 | $49.56 | $51.32 | $49.42 | $51.26 | $45.38 | 124,457 |
| 2018-09-20 | $49.75 | $49.98 | $49.02 | $49.62 | $43.93 | 17,302 |
| 2018-09-19 | $51.77 | $51.77 | $49.59 | $49.64 | $43.94 | 32,787 |
| 2018-09-18 | $52.55 | $52.55 | $51.61 | $51.81 | $45.86 | 27,291 |
| 2018-09-17 | $52.44 | $52.79 | $52.12 | $52.57 | $46.54 | 30,572 |
| 2018-09-14 | $52.41 | $52.72 | $52.06 | $52.54 | $46.51 | 20,170 |
| 2018-09-13 | $51.93 | $52.35 | $51.85 | $52.32 | $46.32 | 16,832 |
| 2018-09-12 | $52.17 | $52.27 | $51.69 | $52.04 | $46.07 | 30,169 |
| 2018-09-11 | $52.19 | $52.61 | $51.88 | $52.13 | $46.15 | 31,784 |
| 2018-09-10 | $52.25 | $52.48 | $51.78 | $52.28 | $46.28 | 19,511 |
| 2018-09-07 | $51.84 | $52.25 | $51.05 | $52.24 | $46.25 | 23,181 |
| 2018-09-06 | $51.39 | $52.04 | $51.04 | $52.02 | $46.05 | 39,285 |
| 2018-09-05 | $50.62 | $51.58 | $50.29 | $51.48 | $45.57 | 26,483 |
| 2018-09-04 | $50.50 | $50.91 | $50.15 | $50.66 | $44.85 | 38,926 |
| 2018-08-31 | $50.76 | $50.76 | $50.34 | $50.55 | $44.75 | 29,519 |
| 2018-08-30 | $50.97 | $51.45 | $50.57 | $50.81 | $44.98 | 28,694 |
| 2018-08-29 | $50.75 | $50.96 | $50.34 | $50.94 | $45.09 | 45,921 |
| 2018-08-28 | $50.86 | $50.89 | $50.14 | $50.50 | $44.70 | 29,528 |
| 2018-08-27 | $51.72 | $51.81 | $50.17 | $50.80 | $44.97 | 48,745 |
| 2018-08-24 | $50.74 | $51.98 | $50.56 | $51.74 | $45.80 | 84,316 |
| 2018-08-23 | $50.13 | $50.91 | $50.04 | $50.74 | $44.92 | 31,156 |
| 2018-08-22 | $50.77 | $51.02 | $49.69 | $50.25 | $44.48 | 40,181 |
| 2018-08-21 | $50.56 | $51.04 | $50.39 | $50.68 | $44.86 | 22,149 |
| 2018-08-20 | $50.76 | $50.89 | $50.20 | $50.54 | $44.74 | 19,359 |
| 2018-08-17 | $50.36 | $51.20 | $50.00 | $50.75 | $44.93 | 42,667 |
| 2018-08-16 | $50.00 | $50.59 | $49.97 | $50.59 | $44.78 | 26,933 |
| 2018-08-15 | $49.94 | $50.40 | $49.57 | $50.07 | $44.32 | 28,409 |
| 2018-08-14 | $49.36 | $50.12 | $49.36 | $49.99 | $44.25 | 30,869 |
| 2018-08-13 | $49.62 | $49.86 | $49.22 | $49.68 | $43.66 | 25,103 |
| 2018-08-10 | $49.92 | $50.12 | $49.38 | $49.61 | $43.60 | 20,733 |
| 2018-08-09 | $49.58 | $50.00 | $49.28 | $49.73 | $43.70 | 23,140 |
| 2018-08-08 | $49.57 | $49.70 | $48.57 | $49.55 | $43.55 | 21,751 |
| 2018-08-07 | $49.67 | $49.90 | $49.12 | $49.54 | $43.54 | 20,978 |
| 2018-08-06 | $50.24 | $50.55 | $49.72 | $49.73 | $43.70 | 22,056 |
| 2018-08-03 | $50.59 | $50.59 | $49.83 | $50.21 | $44.13 | 24,342 |
| 2018-08-02 | $50.09 | $50.62 | $49.93 | $50.39 | $44.28 | 27,831 |
| 2018-08-01 | $50.85 | $51.18 | $49.59 | $50.09 | $44.02 | 25,421 |
| 2018-07-31 | $50.86 | $51.45 | $50.65 | $50.91 | $44.74 | 52,239 |
| 2018-07-30 | $51.32 | $51.42 | $50.30 | $50.83 | $44.67 | 52,800 |
| 2018-07-27 | $51.76 | $51.80 | $50.32 | $51.29 | $45.07 | 31,077 |
| 2018-07-26 | $50.75 | $51.79 | $50.64 | $51.79 | $45.51 | 23,246 |
| 2018-07-25 | $51.73 | $51.73 | $51.28 | $51.37 | $45.15 | 22,365 |
| 2018-07-24 | $51.43 | $51.62 | $50.73 | $51.49 | $45.25 | 21,161 |
| 2018-07-23 | $51.16 | $51.96 | $50.80 | $51.29 | $45.07 | 29,449 |
| 2018-07-20 | $51.66 | $51.72 | $51.04 | $51.15 | $44.95 | 21,335 |
| 2018-07-19 | $50.81 | $51.58 | $50.81 | $51.51 | $45.27 | 31,714 |
| 2018-07-18 | $51.00 | $51.36 | $50.56 | $50.89 | $44.72 | 25,430 |
| 2018-07-17 | $51.37 | $51.49 | $50.83 | $51.10 | $44.91 | 26,993 |
| 2018-07-16 | $51.51 | $51.51 | $50.96 | $51.33 | $45.11 | 23,863 |
| 2018-07-13 | $51.81 | $51.87 | $51.47 | $51.56 | $45.31 | 20,598 |
| 2018-07-12 | $51.71 | $51.79 | $51.00 | $51.65 | $45.39 | 23,732 |
| 2018-07-11 | $51.08 | $51.85 | $51.08 | $51.52 | $45.28 | 30,452 |
| 2018-07-10 | $50.85 | $51.44 | $50.63 | $51.11 | $44.92 | 33,233 |
| 2018-07-09 | $52.48 | $52.48 | $50.68 | $50.84 | $44.68 | 50,234 |
| 2018-07-06 | $52.22 | $53.07 | $52.22 | $52.66 | $46.28 | 36,907 |
| 2018-07-05 | $51.86 | $52.26 | $51.48 | $52.19 | $45.87 | 46,894 |
| 2018-07-03 | $51.69 | $52.37 | $51.60 | $51.63 | $45.37 | 22,217 |
| 2018-07-02 | $50.98 | $51.95 | $50.67 | $51.61 | $45.36 | 56,756 |
| 2018-06-29 | $51.08 | $51.62 | $50.93 | $51.04 | $44.86 | 52,214 |
| 2018-06-28 | $51.07 | $51.48 | $50.86 | $51.09 | $44.90 | 51,789 |
| 2018-06-27 | $51.46 | $51.61 | $50.99 | $51.16 | $44.96 | 43,734 |
| 2018-06-26 | $51.45 | $52.06 | $51.10 | $51.64 | $45.38 | 37,199 |
| 2018-06-25 | $50.89 | $51.97 | $50.43 | $51.49 | $45.25 | 46,236 |
| 2018-06-22 | $51.32 | $51.61 | $50.54 | $50.88 | $44.71 | 134,292 |
| 2018-06-21 | $51.86 | $51.90 | $51.01 | $51.09 | $44.90 | 56,001 |
| 2018-06-20 | $51.18 | $52.11 | $50.86 | $51.68 | $45.42 | 49,394 |
| 2018-06-19 | $50.44 | $51.69 | $50.42 | $51.32 | $45.10 | 80,521 |
| 2018-06-18 | $49.61 | $50.79 | $49.13 | $50.46 | $44.35 | 64,847 |
| 2018-06-15 | $49.24 | $49.98 | $48.97 | $49.61 | $43.60 | 121,221 |
| 2018-06-14 | $48.97 | $49.41 | $48.51 | $49.20 | $43.24 | 44,390 |
| 2018-06-13 | $49.25 | $49.39 | $48.32 | $48.81 | $42.90 | 51,459 |
| 2018-06-12 | $48.21 | $49.45 | $48.21 | $49.15 | $43.19 | 67,393 |
| 2018-06-11 | $48.05 | $48.37 | $47.47 | $48.26 | $42.41 | 56,642 |
| 2018-06-08 | $47.89 | $48.68 | $47.58 | $48.01 | $42.19 | 40,374 |
| 2018-06-07 | $47.91 | $48.47 | $47.64 | $48.01 | $42.19 | 36,923 |
| 2018-06-06 | $48.01 | $48.14 | $47.44 | $47.99 | $42.17 | 99,802 |
| 2018-06-05 | $47.93 | $48.22 | $47.79 | $48.15 | $42.32 | 48,700 |
| 2018-06-04 | $48.17 | $48.28 | $47.68 | $47.90 | $42.10 | 23,048 |
| 2018-06-01 | $48.45 | $48.45 | $47.58 | $47.98 | $42.17 | 39,679 |
| 2018-05-31 | $49.00 | $49.29 | $48.27 | $48.27 | $42.42 | 58,047 |
| 2018-05-30 | $48.96 | $49.78 | $48.96 | $49.20 | $43.24 | 57,487 |
| 2018-05-29 | $48.34 | $49.22 | $48.13 | $48.99 | $43.05 | 57,428 |
| 2018-05-25 | $48.23 | $48.49 | $48.13 | $48.37 | $42.51 | 17,035 |
| 2018-05-24 | $47.78 | $48.26 | $47.60 | $48.09 | $42.26 | 22,384 |
| 2018-05-23 | $47.07 | $47.79 | $46.86 | $47.58 | $41.81 | 24,883 |
| 2018-05-22 | $46.87 | $47.27 | $46.85 | $46.96 | $41.27 | 38,657 |
| 2018-05-21 | $46.12 | $47.00 | $45.43 | $46.96 | $41.27 | 50,015 |
| 2018-05-18 | $46.25 | $46.45 | $45.74 | $46.19 | $40.59 | 40,551 |
| 2018-05-17 | $46.35 | $46.49 | $45.81 | $45.87 | $40.31 | 40,484 |
| 2018-05-16 | $46.85 | $46.91 | $45.79 | $46.13 | $40.54 | 42,803 |
| 2018-05-15 | $47.14 | $47.20 | $46.59 | $46.80 | $41.13 | 52,343 |
| 2018-05-14 | $47.90 | $48.25 | $47.02 | $47.28 | $41.55 | 38,905 |
| 2018-05-11 | $48.08 | $48.36 | $47.97 | $48.23 | $42.06 | 29,104 |
| 2018-05-10 | $48.19 | $48.41 | $47.76 | $48.07 | $41.92 | 43,489 |
| 2018-05-09 | $48.25 | $48.31 | $47.69 | $47.98 | $41.84 | 31,415 |
| 2018-05-08 | $48.71 | $48.71 | $47.75 | $48.16 | $42.00 | 45,393 |
| 2018-05-07 | $48.95 | $49.11 | $48.63 | $48.81 | $42.57 | 37,738 |
| 2018-05-04 | $48.38 | $49.21 | $48.38 | $48.88 | $42.63 | 32,399 |
| 2018-05-03 | $48.26 | $48.72 | $47.91 | $48.48 | $42.28 | 45,630 |
| 2018-05-02 | $48.36 | $48.89 | $48.11 | $48.35 | $42.17 | 66,146 |
| 2018-05-01 | $48.66 | $48.66 | $47.83 | $48.49 | $42.29 | 34,394 |
| 2018-04-30 | $49.03 | $49.33 | $48.14 | $48.59 | $42.37 | 50,400 |
| 2018-04-27 | $48.31 | $49.42 | $48.31 | $48.97 | $42.71 | 49,004 |
| 2018-04-26 | $47.50 | $48.71 | $46.79 | $48.30 | $42.12 | 61,276 |
| 2018-04-25 | $46.09 | $46.52 | $45.59 | $46.24 | $40.33 | 45,237 |
| 2018-04-24 | $45.92 | $46.39 | $45.57 | $46.18 | $40.27 | 43,885 |
| 2018-04-23 | $45.91 | $46.23 | $45.57 | $45.84 | $39.98 | 38,525 |
| 2018-04-20 | $45.90 | $46.04 | $45.50 | $45.90 | $40.03 | 46,471 |
| 2018-04-19 | $46.28 | $46.48 | $45.83 | $46.03 | $40.14 | 27,253 |
| 2018-04-18 | $47.06 | $47.35 | $46.40 | $46.40 | $40.47 | 42,367 |
| 2018-04-17 | $46.35 | $47.20 | $46.35 | $47.04 | $41.02 | 41,274 |
| 2018-04-16 | $45.28 | $46.52 | $44.86 | $46.44 | $40.50 | 153,106 |
| 2018-04-13 | $46.59 | $47.05 | $45.20 | $45.45 | $39.64 | 168,388 |
| 2018-04-12 | $47.20 | $47.23 | $46.31 | $46.56 | $40.60 | 56,053 |
| 2018-04-11 | $47.24 | $47.71 | $46.83 | $47.08 | $41.06 | 36,526 |
| 2018-04-10 | $47.35 | $47.59 | $46.91 | $47.36 | $41.30 | 37,511 |
| 2018-04-09 | $47.68 | $47.73 | $47.05 | $47.20 | $41.16 | 42,329 |
| 2018-04-06 | $47.59 | $48.02 | $47.31 | $47.53 | $41.45 | 40,529 |
| 2018-04-05 | $47.21 | $48.00 | $46.59 | $47.58 | $41.49 | 59,773 |
| 2018-04-04 | $46.60 | $47.48 | $46.44 | $47.18 | $41.15 | 48,146 |
| 2018-04-03 | $46.07 | $47.05 | $45.89 | $46.92 | $40.92 | 52,020 |
| 2018-04-02 | $46.49 | $47.09 | $45.85 | $46.05 | $40.16 | 40,498 |
| 2018-03-29 | $46.83 | $47.40 | $46.39 | $46.41 | $40.47 | 66,344 |
| 2018-03-28 | $46.21 | $46.92 | $45.50 | $46.82 | $40.83 | 44,780 |
| 2018-03-27 | $45.27 | $46.58 | $45.08 | $46.14 | $40.24 | 45,894 |
| 2018-03-26 | $44.83 | $45.59 | $44.75 | $45.38 | $39.58 | 47,121 |
| 2018-03-23 | $45.30 | $45.90 | $44.64 | $44.64 | $38.93 | 53,706 |
| 2018-03-22 | $44.88 | $46.12 | $44.88 | $45.33 | $39.53 | 44,651 |
| 2018-03-21 | $44.56 | $45.35 | $44.50 | $44.97 | $39.22 | 39,579 |
| 2018-03-20 | $44.91 | $45.10 | $44.40 | $44.56 | $38.86 | 39,305 |
| 2018-03-19 | $45.04 | $45.12 | $44.53 | $45.07 | $39.31 | 48,321 |
| 2018-03-16 | $44.57 | $45.36 | $44.57 | $45.06 | $39.30 | 139,988 |
| 2018-03-15 | $44.06 | $44.83 | $43.99 | $44.59 | $38.89 | 146,187 |
| 2018-03-14 | $43.88 | $44.21 | $43.66 | $44.14 | $38.49 | 52,971 |
| 2018-03-13 | $43.93 | $44.46 | $43.59 | $43.78 | $38.18 | 54,807 |
| 2018-03-12 | $43.35 | $43.88 | $43.24 | $43.80 | $38.20 | 47,251 |
| 2018-03-09 | $43.18 | $43.49 | $42.76 | $43.37 | $37.82 | 45,854 |
| 2018-03-08 | $42.68 | $43.22 | $42.68 | $43.19 | $37.67 | 37,933 |
| 2018-03-07 | $42.72 | $42.81 | $42.23 | $42.67 | $37.21 | 53,797 |
| 2018-03-06 | $42.93 | $43.05 | $42.24 | $42.80 | $37.33 | 42,604 |
| 2018-03-05 | $42.21 | $43.28 | $42.21 | $42.86 | $37.38 | 41,811 |
| 2018-03-02 | $42.19 | $42.70 | $42.03 | $42.33 | $36.92 | 62,774 |
| 2018-03-01 | $42.04 | $43.00 | $41.89 | $42.29 | $36.88 | 46,977 |
| 2018-02-28 | $42.87 | $43.13 | $42.03 | $42.04 | $36.66 | 75,798 |
| 2018-02-27 | $43.59 | $44.00 | $42.66 | $42.68 | $37.22 | 40,765 |
| 2018-02-26 | $44.37 | $44.71 | $43.28 | $43.62 | $38.04 | 58,369 |
| 2018-02-23 | $43.36 | $44.31 | $43.36 | $44.26 | $38.60 | 50,440 |
| 2018-02-22 | $42.80 | $43.53 | $42.80 | $43.25 | $37.72 | 59,876 |
| 2018-02-21 | $42.64 | $43.31 | $42.48 | $42.77 | $37.30 | 59,014 |
| 2018-02-20 | $43.51 | $43.87 | $42.57 | $42.64 | $37.19 | 57,312 |
| 2018-02-16 | $42.87 | $43.71 | $42.68 | $43.55 | $37.98 | 53,427 |
| 2018-02-15 | $42.38 | $43.06 | $42.00 | $42.93 | $37.44 | 69,375 |
| 2018-02-14 | $42.79 | $43.15 | $42.42 | $42.46 | $37.03 | 44,178 |
| 2018-02-13 | $42.89 | $43.39 | $42.46 | $43.11 | $37.60 | 51,538 |
| 2018-02-12 | $43.55 | $43.55 | $42.35 | $43.41 | $37.54 | 83,212 |
| 2018-02-09 | $42.70 | $43.89 | $42.69 | $43.50 | $37.62 | 82,378 |
| 2018-02-08 | $42.69 | $43.80 | $42.32 | $42.63 | $36.87 | 115,985 |
| 2018-02-07 | $42.14 | $42.94 | $41.94 | $42.74 | $36.96 | 89,893 |
| 2018-02-06 | $41.67 | $42.49 | $40.92 | $42.04 | $36.35 | 132,100 |
| 2018-02-05 | $43.32 | $43.78 | $42.06 | $42.20 | $36.49 | 80,566 |
| 2018-02-02 | $43.43 | $43.96 | $43.21 | $43.44 | $37.57 | 51,261 |
| 2018-02-01 | $43.92 | $44.49 | $43.16 | $43.69 | $37.78 | 160,177 |
| 2018-01-31 | $43.99 | $44.48 | $43.28 | $44.21 | $38.23 | 101,663 |
| 2018-01-30 | $43.36 | $44.15 | $43.36 | $43.70 | $37.79 | 56,781 |
| 2018-01-29 | $43.90 | $44.13 | $43.24 | $43.49 | $37.61 | 68,183 |
| 2018-01-26 | $44.52 | $44.52 | $43.91 | $43.92 | $37.98 | 78,543 |
| 2018-01-25 | $44.10 | $44.52 | $43.82 | $44.50 | $38.48 | 42,291 |
| 2018-01-24 | $44.28 | $44.49 | $43.92 | $44.08 | $38.12 | 40,301 |
| 2018-01-23 | $44.02 | $44.39 | $44.00 | $44.29 | $38.30 | 50,499 |
| 2018-01-22 | $43.84 | $44.22 | $43.76 | $44.01 | $38.06 | 65,053 |
| 2018-01-19 | $44.19 | $44.46 | $43.71 | $43.81 | $37.89 | 66,022 |
| 2018-01-18 | $44.67 | $44.69 | $43.94 | $44.17 | $38.20 | 55,360 |
| 2018-01-17 | $43.90 | $45.03 | $43.63 | $44.69 | $38.65 | 76,807 |
| 2018-01-16 | $44.16 | $44.46 | $43.81 | $43.87 | $37.94 | 59,552 |
| 2018-01-12 | $43.81 | $44.42 | $43.28 | $44.07 | $38.11 | 53,689 |
| 2018-01-11 | $43.60 | $44.19 | $43.46 | $43.83 | $37.90 | 43,683 |
| 2018-01-10 | $44.47 | $44.47 | $43.29 | $43.53 | $37.64 | 88,710 |
| 2018-01-09 | $45.27 | $45.27 | $44.30 | $44.61 | $38.58 | 101,961 |
| 2018-01-08 | $44.64 | $45.36 | $44.39 | $45.24 | $39.12 | 72,454 |
| 2018-01-05 | $44.87 | $44.87 | $44.21 | $44.73 | $38.68 | 67,622 |
| 2018-01-04 | $45.01 | $45.63 | $44.71 | $44.72 | $38.67 | 66,417 |
| 2018-01-03 | $44.75 | $45.16 | $44.62 | $45.05 | $38.96 | 110,663 |
| 2018-01-02 | $45.35 | $45.42 | $44.65 | $44.85 | $38.78 | 115,763 |
| 2017-12-29 | $46.19 | $46.19 | $45.50 | $45.62 | $39.45 | 60,643 |
| 2017-12-28 | $45.74 | $46.08 | $45.60 | $45.98 | $39.76 | 62,712 |
| 2017-12-27 | $45.22 | $46.46 | $45.22 | $45.70 | $39.52 | 242,280 |
| 2017-12-26 | $45.11 | $45.85 | $44.72 | $45.09 | $38.99 | 113,877 |
| 2017-12-22 | $44.10 | $44.82 | $44.04 | $44.32 | $38.33 | 95,278 |
| 2017-12-21 | $45.09 | $45.39 | $44.09 | $44.14 | $38.17 | 93,616 |
| 2017-12-20 | $45.52 | $46.13 | $45.15 | $45.20 | $39.09 | 93,400 |
| 2017-12-19 | $47.26 | $47.44 | $45.55 | $45.64 | $39.47 | 108,580 |
| 2017-12-18 | $48.24 | $48.45 | $47.02 | $47.51 | $41.09 | 96,102 |
| 2017-12-15 | $47.40 | $48.58 | $47.09 | $48.00 | $41.51 | 205,891 |
| 2017-12-14 | $48.45 | $48.68 | $47.35 | $47.55 | $41.12 | 74,471 |
| 2017-12-13 | $48.42 | $48.98 | $48.33 | $48.66 | $42.08 | 98,826 |
| 2017-12-12 | $48.52 | $48.85 | $46.88 | $48.36 | $41.82 | 441,523 |
| 2017-12-11 | $50.12 | $50.12 | $49.64 | $49.78 | $43.05 | 53,227 |
| 2017-12-08 | $50.84 | $50.84 | $50.02 | $50.18 | $43.39 | 39,746 |
| 2017-12-07 | $50.84 | $51.25 | $50.57 | $50.79 | $43.92 | 94,901 |
| 2017-12-06 | $50.63 | $51.08 | $50.22 | $50.94 | $44.05 | 47,851 |
| 2017-12-05 | $51.87 | $51.87 | $50.56 | $50.74 | $43.88 | 48,954 |
| 2017-12-04 | $51.98 | $52.45 | $51.49 | $51.89 | $44.87 | 35,401 |
| 2017-12-01 | $52.11 | $52.40 | $51.12 | $51.89 | $44.87 | 31,096 |
| 2017-11-30 | $52.24 | $52.43 | $51.54 | $52.24 | $45.18 | 45,921 |
| 2017-11-29 | $51.23 | $52.50 | $50.81 | $52.06 | $45.02 | 46,998 |
| 2017-11-28 | $50.72 | $51.37 | $50.66 | $51.23 | $44.30 | 52,958 |
| 2017-11-27 | $50.35 | $50.96 | $50.15 | $50.75 | $43.89 | 35,668 |
| 2017-11-24 | $50.40 | $50.40 | $50.05 | $50.29 | $43.49 | 15,626 |
| 2017-11-22 | $50.68 | $50.92 | $50.18 | $50.25 | $43.45 | 27,992 |
| 2017-11-21 | $50.06 | $50.74 | $49.86 | $50.63 | $43.78 | 54,767 |
| 2017-11-20 | $49.61 | $50.05 | $49.61 | $49.96 | $43.20 | 55,324 |
| 2017-11-17 | $49.65 | $50.06 | $49.43 | $49.62 | $42.91 | 43,508 |
| 2017-11-16 | $49.99 | $50.70 | $49.75 | $49.86 | $43.12 | 50,743 |
| 2017-11-15 | $50.75 | $50.83 | $49.90 | $49.91 | $43.16 | 60,401 |
| 2017-11-14 | $49.45 | $50.89 | $48.81 | $50.74 | $43.88 | 46,431 |
| 2017-11-13 | $50.50 | $50.77 | $49.99 | $50.04 | $42.97 | 34,611 |
| 2017-11-10 | $51.08 | $51.08 | $50.47 | $50.49 | $43.35 | 25,411 |
| 2017-11-09 | $51.25 | $51.55 | $50.75 | $51.17 | $43.94 | 20,453 |
| 2017-11-08 | $51.35 | $51.63 | $50.79 | $51.32 | $44.07 | 36,749 |
| 2017-11-07 | $51.55 | $51.68 | $50.98 | $51.59 | $44.30 | 33,421 |
| 2017-11-06 | $52.07 | $52.50 | $51.41 | $51.48 | $44.20 | 19,767 |
| 2017-11-03 | $51.87 | $52.28 | $51.79 | $51.87 | $44.54 | 21,356 |
| 2017-11-02 | $51.83 | $52.25 | $51.26 | $52.08 | $44.72 | 26,275 |
| 2017-11-01 | $52.36 | $52.36 | $51.50 | $51.66 | $44.36 | 30,031 |
| 2017-10-31 | $51.84 | $52.46 | $50.92 | $52.00 | $44.65 | 44,545 |
| 2017-10-30 | $52.35 | $52.35 | $51.52 | $51.57 | $44.28 | 28,986 |
| 2017-10-27 | $52.05 | $52.35 | $51.39 | $52.32 | $44.93 | 38,028 |
| 2017-10-26 | $51.75 | $52.58 | $51.05 | $51.92 | $44.58 | 31,301 |
| 2017-10-25 | $51.74 | $52.22 | $51.20 | $52.01 | $44.66 | 23,014 |
| 2017-10-24 | $52.12 | $52.27 | $51.33 | $51.93 | $44.59 | 32,507 |
| 2017-10-23 | $52.28 | $52.31 | $51.88 | $52.08 | $44.72 | 14,368 |
| 2017-10-20 | $52.67 | $52.84 | $51.97 | $52.28 | $44.89 | 22,950 |
| 2017-10-19 | $51.97 | $52.74 | $51.79 | $52.52 | $45.10 | 23,944 |
| 2017-10-18 | $51.60 | $52.23 | $51.57 | $52.12 | $44.75 | 12,191 |
| 2017-10-17 | $51.50 | $52.16 | $51.50 | $51.88 | $44.55 | 21,900 |
| 2017-10-16 | $52.20 | $52.55 | $51.60 | $51.61 | $44.32 | 61,793 |
| 2017-10-13 | $52.21 | $52.47 | $51.67 | $51.98 | $44.63 | 46,553 |
| 2017-10-12 | $51.69 | $52.46 | $51.15 | $52.18 | $44.81 | 55,213 |
| 2017-10-11 | $51.33 | $52.10 | $51.33 | $51.68 | $44.38 | 76,395 |
| 2017-10-10 | $50.43 | $51.64 | $50.43 | $51.46 | $44.19 | 51,253 |
| 2017-10-09 | $50.74 | $50.89 | $50.15 | $50.31 | $43.20 | 24,275 |
| 2017-10-06 | $50.43 | $50.88 | $50.24 | $50.52 | $43.38 | 23,714 |
| 2017-10-05 | $50.76 | $50.76 | $50.02 | $50.52 | $43.38 | 23,678 |
| 2017-10-04 | $50.65 | $50.84 | $50.35 | $50.67 | $43.51 | 49,168 |
| 2017-10-03 | $50.21 | $50.66 | $49.84 | $50.48 | $43.35 | 53,551 |
| 2017-10-02 | $49.63 | $50.51 | $49.49 | $50.23 | $43.13 | 38,677 |
| 2017-09-29 | $49.84 | $49.93 | $49.28 | $49.46 | $42.47 | 26,091 |
| 2017-09-28 | $49.40 | $50.06 | $48.91 | $49.83 | $42.79 | 43,785 |
| 2017-09-27 | $49.57 | $49.83 | $48.94 | $49.60 | $42.59 | 46,677 |
| 2017-09-26 | $49.03 | $50.08 | $49.03 | $49.76 | $42.73 | 55,493 |
| 2017-09-25 | $48.07 | $49.35 | $48.07 | $49.24 | $42.28 | 44,705 |
| 2017-09-22 | $49.25 | $49.33 | $48.66 | $48.85 | $41.95 | 27,242 |
| 2017-09-21 | $48.93 | $49.92 | $48.64 | $49.00 | $42.08 | 78,558 |
| 2017-09-20 | $49.39 | $49.63 | $49.02 | $49.04 | $42.11 | 44,255 |
| 2017-09-19 | $49.58 | $49.65 | $48.81 | $49.32 | $42.35 | 28,205 |
| 2017-09-18 | $49.51 | $49.94 | $49.14 | $49.60 | $42.59 | 21,124 |
| 2017-09-15 | $49.61 | $50.07 | $49.27 | $49.76 | $42.73 | 78,015 |
| 2017-09-14 | $49.25 | $49.71 | $48.76 | $49.47 | $42.48 | 29,654 |
| 2017-09-13 | $49.74 | $49.79 | $49.02 | $49.17 | $42.22 | 55,160 |
| 2017-09-12 | $50.85 | $50.94 | $49.72 | $49.85 | $42.81 | 40,014 |
| 2017-09-11 | $50.34 | $50.91 | $50.31 | $50.76 | $43.59 | 54,634 |
| 2017-09-08 | $49.89 | $50.34 | $49.75 | $50.33 | $43.22 | 30,991 |
| 2017-09-07 | $49.23 | $50.07 | $48.96 | $50.00 | $42.93 | 48,046 |
| 2017-09-06 | $49.64 | $49.79 | $48.97 | $49.23 | $42.27 | 38,678 |
| 2017-09-05 | $49.66 | $49.88 | $49.12 | $49.51 | $42.51 | 23,358 |
| 2017-09-01 | $49.60 | $50.44 | $49.40 | $49.76 | $42.73 | 45,627 |
| 2017-08-31 | $49.88 | $50.32 | $49.40 | $49.86 | $42.81 | 42,009 |
| 2017-08-30 | $50.39 | $50.40 | $49.50 | $49.72 | $42.69 | 24,286 |
| 2017-08-29 | $50.20 | $50.49 | $49.58 | $50.35 | $43.23 | 39,191 |
| 2017-08-28 | $50.33 | $50.48 | $49.79 | $50.40 | $43.28 | 28,805 |
| 2017-08-25 | $49.79 | $50.50 | $49.53 | $50.16 | $43.07 | 46,929 |
| 2017-08-24 | $49.77 | $49.94 | $49.42 | $49.61 | $42.60 | 18,291 |
| 2017-08-23 | $49.61 | $49.96 | $49.05 | $49.66 | $42.64 | 32,887 |
| 2017-08-22 | $49.82 | $50.28 | $49.24 | $49.81 | $42.77 | 23,870 |
| 2017-08-21 | $49.23 | $50.11 | $49.23 | $49.64 | $42.62 | 36,331 |
| 2017-08-18 | $48.43 | $49.67 | $48.43 | $49.22 | $42.26 | 46,402 |
| 2017-08-17 | $49.86 | $50.41 | $48.63 | $48.63 | $41.76 | 43,869 |
| 2017-08-16 | $49.46 | $50.08 | $49.46 | $49.99 | $42.93 | 34,153 |
| 2017-08-15 | $49.62 | $49.86 | $49.34 | $49.48 | $42.49 | 24,063 |
| 2017-08-14 | $49.11 | $49.89 | $48.78 | $49.87 | $42.82 | 27,683 |
| 2017-08-11 | $49.79 | $50.09 | $48.85 | $49.07 | $42.14 | 41,186 |
| 2017-08-10 | $50.22 | $50.83 | $49.70 | $50.31 | $42.89 | 80,983 |
| 2017-08-09 | $50.64 | $50.95 | $50.36 | $50.37 | $42.94 | 25,254 |
| 2017-08-08 | $50.66 | $50.94 | $50.39 | $50.69 | $43.21 | 27,699 |
| 2017-08-07 | $50.50 | $50.93 | $50.33 | $50.65 | $43.18 | 29,775 |
| 2017-08-04 | $49.96 | $50.88 | $49.80 | $50.50 | $43.05 | 45,357 |
| 2017-08-03 | $50.26 | $50.48 | $49.87 | $50.40 | $42.96 | 44,363 |
| 2017-08-02 | $50.62 | $50.76 | $50.24 | $50.28 | $42.86 | 20,837 |
| 2017-08-01 | $50.97 | $51.28 | $50.73 | $50.73 | $43.24 | 36,925 |
| 2017-07-31 | $51.74 | $51.77 | $50.64 | $50.75 | $43.26 | 54,989 |
| 2017-07-28 | $51.62 | $52.14 | $51.38 | $51.55 | $43.94 | 34,518 |
| 2017-07-27 | $51.70 | $52.20 | $50.78 | $51.30 | $43.73 | 34,203 |
| 2017-07-26 | $51.83 | $52.15 | $51.31 | $51.71 | $44.08 | 29,462 |
| 2017-07-25 | $51.28 | $52.00 | $51.28 | $51.82 | $44.17 | 69,512 |
| 2017-07-24 | $51.35 | $51.57 | $50.84 | $51.29 | $43.72 | 65,425 |
| 2017-07-21 | $50.66 | $51.63 | $50.35 | $51.22 | $43.66 | 121,956 |
| 2017-07-20 | $49.72 | $50.50 | $49.53 | $50.30 | $42.88 | 33,130 |
| 2017-07-19 | $49.44 | $49.87 | $49.34 | $49.73 | $42.39 | 29,234 |
| 2017-07-18 | $49.25 | $49.42 | $49.07 | $49.41 | $42.12 | 28,391 |
| 2017-07-17 | $48.80 | $49.44 | $48.54 | $49.26 | $41.99 | 39,426 |
| 2017-07-14 | $48.50 | $48.98 | $48.36 | $48.79 | $41.59 | 27,150 |
| 2017-07-13 | $49.03 | $49.03 | $48.12 | $48.50 | $41.34 | 36,734 |
| 2017-07-12 | $48.46 | $49.18 | $48.46 | $49.04 | $41.80 | 22,989 |
| 2017-07-11 | $48.25 | $48.69 | $48.04 | $48.31 | $41.18 | 28,603 |
| 2017-07-10 | $48.58 | $48.84 | $48.10 | $48.20 | $41.09 | 53,671 |
| 2017-07-07 | $48.34 | $48.90 | $48.19 | $48.70 | $41.51 | 20,399 |
| 2017-07-06 | $48.16 | $48.27 | $47.85 | $48.25 | $41.13 | 45,013 |
| 2017-07-05 | $48.60 | $48.60 | $48.04 | $48.39 | $41.25 | 41,457 |
| 2017-07-03 | $48.30 | $48.86 | $48.28 | $48.44 | $41.29 | 14,774 |
| 2017-06-30 | $48.25 | $48.87 | $48.10 | $48.31 | $41.18 | 39,781 |
| 2017-06-29 | $48.46 | $48.46 | $47.93 | $48.26 | $41.14 | 40,154 |
| 2017-06-28 | $48.75 | $48.81 | $48.34 | $48.52 | $41.36 | 38,889 |
| 2017-06-27 | $48.48 | $48.80 | $48.01 | $48.53 | $41.37 | 44,832 |
| 2017-06-26 | $48.52 | $48.73 | $48.35 | $48.45 | $41.30 | 24,168 |
| 2017-06-23 | $48.59 | $48.83 | $48.32 | $48.56 | $41.39 | 57,397 |
| 2017-06-22 | $48.71 | $48.79 | $48.40 | $48.41 | $41.27 | 22,549 |
| 2017-06-21 | $49.26 | $49.38 | $48.74 | $48.78 | $41.58 | 33,527 |
| 2017-06-20 | $49.30 | $49.42 | $48.92 | $49.24 | $41.97 | 27,726 |
| 2017-06-19 | $50.30 | $50.30 | $49.17 | $49.25 | $41.98 | 31,725 |
| 2017-06-16 | $49.00 | $50.47 | $48.88 | $50.34 | $42.91 | 59,535 |
| 2017-06-15 | $49.12 | $49.73 | $49.12 | $49.55 | $42.24 | 23,147 |
| 2017-06-14 | $49.10 | $49.46 | $48.80 | $49.41 | $42.12 | 42,730 |
| 2017-06-13 | $48.75 | $49.07 | $48.23 | $49.05 | $41.81 | 44,295 |
| 2017-06-12 | $48.90 | $49.00 | $48.17 | $48.61 | $41.44 | 50,699 |
| 2017-06-09 | $48.11 | $48.72 | $48.11 | $48.52 | $41.36 | 57,492 |
| 2017-06-08 | $48.42 | $48.72 | $47.99 | $48.32 | $41.19 | 58,494 |
| 2017-06-07 | $48.88 | $49.48 | $48.32 | $48.42 | $41.27 | 39,286 |
| 2017-06-06 | $48.43 | $49.36 | $48.30 | $49.00 | $41.77 | 35,805 |
| 2017-06-05 | $48.80 | $49.11 | $48.23 | $48.44 | $41.29 | 33,527 |
| 2017-06-02 | $49.00 | $50.08 | $48.87 | $48.94 | $41.72 | 40,083 |
| 2017-06-01 | $47.59 | $48.84 | $47.54 | $48.82 | $41.62 | 33,450 |
| 2017-05-31 | $47.34 | $47.65 | $47.31 | $47.58 | $40.56 | 25,628 |
| 2017-05-30 | $47.50 | $47.50 | $47.22 | $47.32 | $40.34 | 18,441 |
| 2017-05-26 | $47.88 | $47.88 | $47.26 | $47.43 | $40.43 | 19,963 |
| 2017-05-25 | $47.16 | $48.01 | $46.75 | $47.88 | $40.81 | 26,112 |
| 2017-05-24 | $46.98 | $47.66 | $46.79 | $46.99 | $40.06 | 28,856 |
| 2017-05-23 | $46.59 | $47.10 | $45.69 | $46.88 | $39.96 | 18,760 |
| 2017-05-22 | $45.86 | $46.89 | $45.86 | $46.51 | $39.65 | 32,130 |
| 2017-05-19 | $46.18 | $46.37 | $45.77 | $45.88 | $39.11 | 36,795 |
| 2017-05-18 | $45.83 | $46.59 | $45.10 | $46.20 | $39.38 | 43,192 |
| 2017-05-17 | $46.06 | $46.65 | $45.91 | $46.22 | $39.40 | 43,872 |
| 2017-05-16 | $46.91 | $47.13 | $46.17 | $46.36 | $39.52 | 29,288 |
| 2017-05-15 | $46.86 | $47.03 | $46.53 | $46.87 | $39.95 | 37,073 |
| 2017-05-12 | $46.71 | $47.23 | $46.57 | $46.60 | $39.72 | 26,795 |
| 2017-05-11 | $47.33 | $47.57 | $46.93 | $47.27 | $39.99 | 36,374 |
| 2017-05-10 | $47.33 | $47.66 | $46.77 | $47.31 | $40.02 | 43,224 |
| 2017-05-09 | $47.84 | $48.26 | $47.15 | $47.16 | $39.89 | 26,021 |
| 2017-05-08 | $47.93 | $48.36 | $47.63 | $48.06 | $40.65 | 30,435 |
| 2017-05-05 | $47.67 | $47.99 | $47.52 | $47.87 | $40.49 | 21,474 |
| 2017-05-04 | $47.14 | $47.72 | $47.14 | $47.65 | $40.31 | 29,569 |
| 2017-05-03 | $48.13 | $48.84 | $47.30 | $47.51 | $40.19 | 32,876 |
| 2017-05-02 | $48.29 | $48.85 | $48.19 | $48.26 | $40.82 | 23,507 |
| 2017-05-01 | $48.59 | $48.78 | $48.11 | $48.12 | $40.70 | 26,958 |
| 2017-04-28 | $48.00 | $48.88 | $47.94 | $48.43 | $40.97 | 42,484 |
| 2017-04-27 | $48.36 | $48.88 | $47.92 | $47.97 | $40.58 | 27,142 |
| 2017-04-26 | $47.71 | $48.84 | $47.71 | $48.48 | $41.01 | 45,363 |
| 2017-04-25 | $48.21 | $48.77 | $47.61 | $47.99 | $40.59 | 44,806 |
| 2017-04-24 | $46.57 | $48.40 | $46.52 | $48.28 | $40.84 | 53,484 |
| 2017-04-21 | $45.92 | $46.77 | $45.61 | $46.44 | $39.28 | 32,436 |
| 2017-04-20 | $45.84 | $46.10 | $45.62 | $45.99 | $38.90 | 37,804 |
| 2017-04-19 | $46.24 | $46.26 | $45.95 | $46.00 | $38.91 | 30,264 |
| 2017-04-18 | $45.87 | $46.19 | $45.59 | $46.09 | $38.99 | 26,427 |
| 2017-04-17 | $45.87 | $46.28 | $45.55 | $46.05 | $38.95 | 19,670 |
| 2017-04-13 | $45.88 | $46.21 | $45.50 | $45.76 | $38.71 | 36,212 |
| 2017-04-12 | $46.04 | $46.13 | $45.70 | $45.92 | $38.84 | 32,837 |
| 2017-04-11 | $45.43 | $46.29 | $45.43 | $46.12 | $39.01 | 25,520 |
| 2017-04-10 | $45.43 | $45.71 | $45.29 | $45.41 | $38.41 | 22,333 |
| 2017-04-07 | $45.71 | $45.94 | $45.38 | $45.45 | $38.45 | 40,108 |
| 2017-04-06 | $45.28 | $45.75 | $45.00 | $45.71 | $38.67 | 29,994 |
| 2017-04-05 | $44.94 | $45.36 | $44.88 | $45.28 | $38.30 | 38,611 |
| 2017-04-04 | $45.03 | $45.15 | $44.70 | $45.00 | $38.07 | 34,167 |
| 2017-04-03 | $44.88 | $45.28 | $44.74 | $45.22 | $38.25 | 38,902 |
| 2017-03-31 | $45.09 | $45.33 | $44.70 | $45.03 | $38.09 | 36,003 |
| 2017-03-30 | $44.96 | $45.20 | $44.61 | $45.06 | $38.12 | 34,042 |
| 2017-03-29 | $45.11 | $45.27 | $44.73 | $44.96 | $38.03 | 19,757 |
| 2017-03-28 | $44.73 | $45.15 | $44.47 | $45.11 | $38.16 | 30,024 |
| 2017-03-27 | $44.71 | $44.96 | $44.10 | $44.91 | $37.99 | 36,445 |
| 2017-03-24 | $44.68 | $45.03 | $44.40 | $44.53 | $37.67 | 27,506 |
| 2017-03-23 | $44.35 | $45.16 | $44.35 | $44.64 | $37.76 | 19,387 |
| 2017-03-22 | $44.12 | $44.41 | $43.94 | $44.40 | $37.56 | 49,862 |
| 2017-03-21 | $44.12 | $44.83 | $43.85 | $44.26 | $37.44 | 53,879 |
| 2017-03-20 | $44.56 | $44.56 | $44.04 | $44.11 | $37.31 | 27,747 |
| 2017-03-17 | $44.26 | $44.93 | $44.25 | $44.57 | $37.70 | 73,299 |
| 2017-03-16 | $44.43 | $44.68 | $44.10 | $44.23 | $37.41 | 30,589 |
| 2017-03-15 | $43.98 | $44.82 | $43.96 | $44.51 | $37.65 | 32,667 |
| 2017-03-14 | $43.55 | $44.00 | $43.55 | $43.86 | $37.10 | 16,225 |
| 2017-03-13 | $43.59 | $44.03 | $43.54 | $43.76 | $37.02 | 45,431 |
| 2017-03-10 | $43.50 | $43.79 | $43.03 | $43.57 | $36.86 | 46,972 |
| 2017-03-09 | $43.28 | $43.72 | $43.12 | $43.26 | $36.59 | 29,213 |
| 2017-03-08 | $44.60 | $44.60 | $43.18 | $43.19 | $36.53 | 32,756 |
| 2017-03-07 | $44.34 | $45.75 | $44.28 | $44.65 | $37.77 | 164,403 |
| 2017-03-06 | $44.62 | $44.85 | $44.40 | $44.44 | $37.59 | 20,952 |
| 2017-03-03 | $45.34 | $45.34 | $44.50 | $44.95 | $38.02 | 34,171 |
| 2017-03-02 | $44.88 | $45.53 | $44.74 | $45.23 | $38.26 | 24,655 |
| 2017-03-01 | $44.22 | $45.39 | $44.21 | $45.17 | $38.21 | 42,733 |
| 2017-02-28 | $44.64 | $45.00 | $44.43 | $44.60 | $37.73 | 61,846 |
| 2017-02-27 | $43.98 | $44.56 | $43.93 | $44.52 | $37.66 | 37,936 |
| 2017-02-24 | $44.22 | $44.78 | $44.22 | $44.43 | $37.58 | 43,528 |
| 2017-02-23 | $44.56 | $44.61 | $44.17 | $44.22 | $37.41 | 32,199 |
| 2017-02-22 | $43.98 | $44.56 | $43.98 | $44.25 | $37.43 | 17,001 |
| 2017-02-21 | $44.16 | $44.49 | $43.79 | $44.16 | $37.35 | 40,582 |
| 2017-02-17 | $43.96 | $44.16 | $43.80 | $44.12 | $37.32 | 35,108 |
| 2017-02-16 | $43.28 | $44.06 | $43.28 | $44.02 | $37.24 | 51,103 |
| 2017-02-15 | $43.47 | $44.00 | $43.21 | $43.44 | $36.75 | 40,655 |
| 2017-02-14 | $44.58 | $44.64 | $43.49 | $43.88 | $37.12 | 67,452 |
| 2017-02-13 | $44.40 | $45.01 | $44.40 | $44.83 | $37.92 | 42,058 |
| 2017-02-10 | $44.57 | $45.04 | $44.23 | $44.58 | $37.71 | 55,326 |
| 2017-02-09 | $45.39 | $45.51 | $44.62 | $44.79 | $37.58 | 73,400 |
| 2017-02-08 | $45.30 | $45.75 | $45.20 | $45.40 | $38.10 | 28,281 |
| 2017-02-07 | $45.29 | $45.49 | $45.13 | $45.41 | $38.10 | 33,478 |
| 2017-02-06 | $45.80 | $45.90 | $45.29 | $45.30 | $38.01 | 27,218 |
| 2017-02-03 | $45.67 | $46.27 | $45.56 | $45.90 | $38.52 | 41,181 |
| 2017-02-02 | $45.20 | $46.33 | $45.04 | $45.48 | $38.16 | 30,560 |
| 2017-02-01 | $45.75 | $45.94 | $45.26 | $45.27 | $37.99 | 40,636 |
| 2017-01-31 | $45.55 | $45.94 | $45.23 | $45.77 | $38.41 | 33,244 |
| 2017-01-30 | $46.39 | $46.39 | $45.44 | $45.48 | $38.16 | 25,091 |
| 2017-01-27 | $46.74 | $46.85 | $46.05 | $46.41 | $38.94 | 27,808 |
| 2017-01-26 | $46.65 | $46.98 | $46.27 | $46.70 | $39.19 | 23,445 |
| 2017-01-25 | $46.35 | $46.67 | $46.08 | $46.44 | $38.97 | 72,238 |
| 2017-01-24 | $46.00 | $46.48 | $45.98 | $46.36 | $38.90 | 26,732 |
| 2017-01-23 | $45.60 | $46.00 | $45.47 | $45.97 | $38.57 | 36,472 |
| 2017-01-20 | $45.50 | $46.03 | $45.08 | $45.91 | $38.52 | 36,330 |
| 2017-01-19 | $45.74 | $45.75 | $45.20 | $45.46 | $38.15 | 58,629 |
| 2017-01-18 | $45.98 | $46.19 | $45.83 | $45.99 | $38.59 | 21,553 |
| 2017-01-17 | $45.71 | $46.10 | $45.71 | $45.94 | $38.55 | 30,288 |
| 2017-01-13 | $45.50 | $45.70 | $45.33 | $45.63 | $38.29 | 26,827 |
| 2017-01-12 | $45.33 | $45.48 | $45.07 | $45.36 | $38.06 | 34,050 |
| 2017-01-11 | $44.97 | $45.64 | $44.76 | $45.62 | $38.28 | 32,093 |
| 2017-01-10 | $44.01 | $45.27 | $43.70 | $44.97 | $37.73 | 50,127 |
| 2017-01-09 | $45.32 | $45.32 | $44.00 | $44.00 | $36.92 | 31,632 |
| 2017-01-06 | $45.51 | $45.57 | $44.64 | $45.33 | $38.04 | 30,118 |
| 2017-01-05 | $46.16 | $46.16 | $45.19 | $45.53 | $38.20 | 39,617 |
| 2017-01-04 | $45.72 | $46.41 | $45.50 | $46.06 | $38.65 | 35,910 |
| 2017-01-03 | $45.63 | $45.92 | $44.76 | $45.72 | $38.36 | 46,188 |
| 2016-12-30 | $45.53 | $46.00 | $45.11 | $45.34 | $38.05 | 23,917 |
| 2016-12-29 | $44.88 | $45.47 | $44.86 | $45.44 | $38.13 | 21,368 |
| 2016-12-28 | $45.29 | $45.29 | $44.64 | $44.82 | $37.61 | 29,485 |
| 2016-12-27 | $45.06 | $45.36 | $44.70 | $45.17 | $37.90 | 22,080 |
| 2016-12-23 | $44.90 | $45.24 | $44.50 | $45.05 | $37.80 | 24,043 |
| 2016-12-22 | $44.61 | $45.05 | $44.35 | $44.72 | $37.53 | 29,704 |
| 2016-12-21 | $44.62 | $45.26 | $44.61 | $44.80 | $37.59 | 37,703 |
| 2016-12-20 | $43.85 | $44.61 | $43.65 | $44.60 | $37.42 | 30,056 |
| 2016-12-19 | $43.75 | $43.85 | $43.56 | $43.80 | $36.75 | 70,252 |
| 2016-12-16 | $43.99 | $44.73 | $43.51 | $43.87 | $36.81 | 200,783 |
| 2016-12-15 | $43.82 | $44.13 | $43.51 | $43.80 | $36.75 | 115,227 |
| 2016-12-14 | $45.00 | $45.16 | $43.62 | $43.71 | $36.68 | 46,093 |
| 2016-12-13 | $44.95 | $45.42 | $44.48 | $44.99 | $37.75 | 79,680 |
| 2016-12-12 | $44.78 | $45.17 | $44.78 | $44.85 | $37.63 | 43,689 |
| 2016-12-09 | $44.72 | $45.20 | $44.58 | $45.19 | $37.92 | 51,086 |
| 2016-12-08 | $43.57 | $44.67 | $42.99 | $44.64 | $37.46 | 46,827 |
| 2016-12-07 | $43.71 | $44.18 | $43.56 | $44.16 | $37.06 | 29,849 |
| 2016-12-06 | $43.22 | $43.84 | $42.90 | $43.52 | $36.52 | 34,452 |
| 2016-12-05 | $42.82 | $43.20 | $42.48 | $43.19 | $36.24 | 41,393 |
| 2016-12-02 | $43.33 | $43.63 | $42.69 | $42.81 | $35.92 | 29,993 |
| 2016-12-01 | $42.36 | $43.85 | $42.36 | $43.15 | $36.21 | 48,168 |
| 2016-11-30 | $44.31 | $44.56 | $42.47 | $42.47 | $35.64 | 58,279 |
| 2016-11-29 | $44.60 | $44.82 | $44.50 | $44.62 | $37.44 | 26,675 |
| 2016-11-28 | $44.09 | $44.88 | $44.01 | $44.62 | $37.44 | 40,974 |
| 2016-11-25 | $43.13 | $43.98 | $43.13 | $43.92 | $36.85 | 17,881 |
| 2016-11-23 | $43.77 | $44.15 | $43.04 | $43.24 | $36.28 | 37,616 |
| 2016-11-22 | $43.51 | $44.33 | $43.17 | $44.15 | $37.05 | 58,207 |
| 2016-11-21 | $43.09 | $43.57 | $42.81 | $43.32 | $36.35 | 33,210 |
| 2016-11-18 | $42.70 | $43.19 | $42.37 | $43.09 | $36.16 | 61,265 |
| 2016-11-17 | $42.10 | $42.68 | $42.00 | $42.51 | $35.67 | 33,470 |
| 2016-11-16 | $41.37 | $42.17 | $41.14 | $42.05 | $35.28 | 41,209 |
| 2016-11-15 | $40.77 | $41.53 | $40.77 | $41.43 | $34.76 | 42,118 |
| 2016-11-14 | $41.58 | $41.75 | $40.40 | $40.55 | $34.03 | 95,792 |
| 2016-11-11 | $40.48 | $42.18 | $40.48 | $41.58 | $34.89 | 96,215 |
| 2016-11-10 | $41.78 | $41.78 | $40.24 | $40.62 | $34.08 | 89,314 |
| 2016-11-09 | $41.82 | $42.02 | $40.73 | $41.83 | $35.10 | 75,255 |
| 2016-11-08 | $42.28 | $43.08 | $42.23 | $42.88 | $35.68 | 52,527 |
| 2016-11-07 | $41.26 | $42.39 | $41.05 | $42.21 | $35.12 | 55,761 |
| 2016-11-04 | $40.25 | $41.67 | $40.25 | $41.02 | $34.13 | 87,321 |
| 2016-11-03 | $40.27 | $40.89 | $39.93 | $40.57 | $33.76 | 37,548 |
| 2016-11-02 | $40.22 | $40.51 | $39.70 | $40.34 | $33.56 | 39,020 |
| 2016-11-01 | $40.38 | $40.93 | $40.14 | $40.27 | $33.51 | 60,711 |
| 2016-10-31 | $39.83 | $40.73 | $39.70 | $40.57 | $33.76 | 39,844 |
| 2016-10-28 | $39.25 | $39.83 | $39.25 | $39.58 | $32.93 | 17,521 |
| 2016-10-27 | $39.33 | $39.59 | $39.04 | $39.43 | $32.81 | 36,415 |
| 2016-10-26 | $39.65 | $39.68 | $39.14 | $39.34 | $32.73 | 24,577 |
| 2016-10-25 | $39.69 | $39.87 | $39.63 | $39.85 | $33.16 | 23,154 |
| 2016-10-24 | $38.73 | $39.84 | $38.73 | $39.75 | $33.07 | 32,175 |
| 2016-10-21 | $38.83 | $38.88 | $38.54 | $38.73 | $32.23 | 33,846 |
| 2016-10-20 | $38.53 | $39.52 | $38.43 | $38.94 | $32.40 | 80,527 |
| 2016-10-19 | $38.40 | $38.52 | $38.06 | $38.11 | $31.71 | 33,850 |
| 2016-10-18 | $38.48 | $38.61 | $38.08 | $38.38 | $31.93 | 20,523 |
| 2016-10-17 | $38.00 | $38.30 | $37.96 | $38.17 | $31.76 | 19,954 |
| 2016-10-14 | $38.11 | $38.22 | $37.84 | $38.02 | $31.63 | 30,833 |
| 2016-10-13 | $37.98 | $38.52 | $37.87 | $38.10 | $31.70 | 25,157 |
| 2016-10-12 | $37.41 | $38.21 | $37.41 | $38.05 | $31.66 | 23,683 |
| 2016-10-11 | $38.28 | $38.74 | $37.31 | $37.44 | $31.15 | 41,373 |
| 2016-10-10 | $37.88 | $38.32 | $37.88 | $38.28 | $31.85 | 17,402 |
| 2016-10-07 | $38.10 | $38.11 | $37.61 | $37.69 | $31.36 | 23,451 |
| 2016-10-06 | $37.80 | $37.87 | $37.43 | $37.69 | $31.36 | 24,377 |
| 2016-10-05 | $38.02 | $38.15 | $37.67 | $37.92 | $31.55 | 34,702 |
| 2016-10-04 | $38.77 | $38.77 | $37.62 | $37.82 | $31.47 | 27,763 |
| 2016-10-03 | $38.98 | $38.98 | $38.17 | $38.51 | $32.04 | 28,453 |
| 2016-09-30 | $39.09 | $39.23 | $38.82 | $39.06 | $32.50 | 34,394 |
| 2016-09-29 | $39.53 | $39.56 | $38.91 | $38.95 | $32.41 | 39,277 |
| 2016-09-28 | $39.72 | $39.94 | $39.34 | $39.79 | $33.11 | 23,694 |
| 2016-09-27 | $40.23 | $40.23 | $39.63 | $39.84 | $33.15 | 35,916 |
| 2016-09-26 | $40.58 | $40.58 | $39.89 | $39.90 | $33.20 | 41,532 |
| 2016-09-23 | $40.41 | $40.56 | $40.30 | $40.38 | $33.60 | 15,261 |
| 2016-09-22 | $39.83 | $40.40 | $39.65 | $40.36 | $33.58 | 32,506 |
| 2016-09-21 | $39.00 | $39.66 | $38.89 | $39.66 | $33.00 | 24,806 |
| 2016-09-20 | $39.06 | $39.24 | $38.81 | $38.85 | $32.33 | 17,493 |
| 2016-09-19 | $38.79 | $39.04 | $38.55 | $38.79 | $32.28 | 32,189 |
| 2016-09-16 | $38.32 | $39.02 | $38.00 | $38.75 | $32.24 | 104,225 |
| 2016-09-15 | $38.29 | $38.50 | $38.14 | $38.38 | $31.93 | 41,457 |
| 2016-09-14 | $38.59 | $38.74 | $38.24 | $38.46 | $32.00 | 26,377 |
| 2016-09-13 | $38.87 | $38.95 | $38.37 | $38.64 | $32.15 | 36,747 |
| 2016-09-12 | $38.65 | $39.24 | $38.49 | $39.14 | $32.57 | 43,536 |
| 2016-09-09 | $40.73 | $40.73 | $38.80 | $38.82 | $32.30 | 44,297 |
| 2016-09-08 | $40.48 | $41.13 | $40.38 | $41.03 | $34.14 | 37,786 |
| 2016-09-07 | $39.63 | $40.54 | $39.32 | $40.52 | $33.71 | 59,969 |
| 2016-09-06 | $39.65 | $39.80 | $39.26 | $39.64 | $32.98 | 45,784 |
| 2016-09-02 | $39.25 | $39.75 | $39.09 | $39.74 | $33.07 | 22,860 |
| 2016-09-01 | $39.57 | $39.77 | $38.89 | $39.10 | $32.53 | 40,653 |
| 2016-08-31 | $39.77 | $39.77 | $39.49 | $39.54 | $32.90 | 62,808 |
| 2016-08-30 | $39.73 | $40.06 | $39.50 | $39.66 | $33.00 | 44,208 |
| 2016-08-29 | $39.76 | $40.12 | $39.59 | $39.88 | $33.18 | 30,806 |
| 2016-08-26 | $40.38 | $40.58 | $39.59 | $39.59 | $32.94 | 37,742 |
| 2016-08-25 | $39.65 | $40.06 | $39.63 | $40.05 | $33.32 | 31,986 |
| 2016-08-24 | $39.75 | $40.07 | $39.50 | $39.81 | $33.12 | 28,573 |
| 2016-08-23 | $39.95 | $40.39 | $39.68 | $39.72 | $33.05 | 34,731 |
| 2016-08-22 | $39.15 | $39.97 | $39.15 | $39.73 | $33.06 | 33,602 |
| 2016-08-19 | $40.39 | $40.39 | $39.26 | $39.36 | $32.75 | 38,731 |
| 2016-08-18 | $39.73 | $40.36 | $39.73 | $40.34 | $33.56 | 45,659 |
| 2016-08-17 | $39.55 | $39.95 | $39.18 | $39.81 | $33.12 | 41,146 |
| 2016-08-16 | $40.49 | $40.49 | $39.66 | $39.68 | $33.02 | 32,180 |
| 2016-08-15 | $41.31 | $41.52 | $40.65 | $40.69 | $33.86 | 41,210 |
| 2016-08-12 | $41.64 | $41.93 | $41.36 | $41.45 | $34.49 | 37,996 |
| 2016-08-11 | $41.66 | $41.79 | $41.41 | $41.47 | $34.51 | 43,223 |
| 2016-08-10 | $41.89 | $41.96 | $41.48 | $41.78 | $34.76 | 34,234 |
| 2016-08-09 | $42.10 | $42.26 | $42.02 | $42.09 | $34.73 | 25,677 |
| 2016-08-08 | $41.94 | $42.21 | $41.57 | $42.05 | $34.69 | 33,604 |
| 2016-08-05 | $41.88 | $42.13 | $41.70 | $41.90 | $34.57 | 35,325 |
| 2016-08-04 | $42.33 | $42.66 | $41.95 | $42.15 | $34.78 | 37,961 |
| 2016-08-03 | $42.75 | $42.76 | $41.66 | $42.33 | $34.92 | 37,699 |
| 2016-08-02 | $43.13 | $43.23 | $42.84 | $42.84 | $35.34 | 37,899 |
| 2016-08-01 | $43.54 | $43.79 | $43.43 | $43.49 | $35.88 | 32,665 |
| 2016-07-29 | $43.68 | $44.07 | $43.62 | $43.74 | $36.09 | 32,602 |
| 2016-07-28 | $43.46 | $43.79 | $43.40 | $43.69 | $36.05 | 28,631 |
| 2016-07-27 | $44.12 | $44.12 | $43.40 | $43.70 | $36.05 | 28,031 |
| 2016-07-26 | $44.59 | $44.66 | $43.99 | $44.00 | $36.30 | 35,212 |
| 2016-07-25 | $44.57 | $45.01 | $44.00 | $44.63 | $36.82 | 23,835 |
| 2016-07-22 | $44.78 | $45.16 | $44.40 | $44.50 | $36.71 | 60,516 |
| 2016-07-21 | $43.62 | $44.69 | $43.28 | $44.66 | $36.85 | 39,264 |
| 2016-07-20 | $43.38 | $43.60 | $43.26 | $43.27 | $35.70 | 36,451 |
| 2016-07-19 | $43.63 | $43.63 | $43.04 | $43.38 | $35.79 | 25,521 |
| 2016-07-18 | $43.81 | $44.03 | $43.21 | $43.60 | $35.97 | 22,252 |
| 2016-07-15 | $43.38 | $43.85 | $43.38 | $43.84 | $36.17 | 19,856 |
| 2016-07-14 | $43.38 | $43.64 | $43.18 | $43.21 | $35.65 | 21,965 |
| 2016-07-13 | $43.55 | $43.89 | $43.46 | $43.80 | $36.14 | 31,475 |
| 2016-07-12 | $43.39 | $43.83 | $43.10 | $43.36 | $35.77 | 41,282 |
| 2016-07-11 | $43.43 | $43.72 | $42.94 | $43.68 | $36.04 | 26,830 |
| 2016-07-08 | $42.79 | $43.75 | $42.38 | $43.73 | $36.08 | 38,771 |
| 2016-07-07 | $43.75 | $43.75 | $42.89 | $42.89 | $35.39 | 36,892 |
| 2016-07-06 | $43.69 | $43.96 | $43.27 | $43.86 | $36.19 | 55,631 |
| 2016-07-05 | $42.68 | $43.75 | $42.68 | $43.62 | $35.99 | 45,946 |
| 2016-07-01 | $42.79 | $42.86 | $42.27 | $42.65 | $35.19 | 29,458 |
| 2016-06-30 | $42.34 | $42.70 | $42.05 | $42.67 | $35.20 | 46,692 |
| 2016-06-29 | $42.15 | $42.55 | $42.04 | $42.15 | $34.78 | 26,737 |
| 2016-06-28 | $42.44 | $42.47 | $41.86 | $41.98 | $34.64 | 26,029 |
| 2016-06-27 | $41.29 | $42.50 | $41.29 | $42.32 | $34.92 | 72,081 |
| 2016-06-24 | $41.00 | $41.98 | $40.73 | $41.43 | $34.18 | 99,914 |
| 2016-06-23 | $41.49 | $41.90 | $41.41 | $41.66 | $34.37 | 29,493 |
| 2016-06-22 | $41.94 | $42.16 | $41.43 | $41.49 | $34.23 | 27,898 |
| 2016-06-21 | $41.91 | $42.24 | $41.62 | $42.02 | $34.67 | 29,206 |
| 2016-06-20 | $41.45 | $42.14 | $41.26 | $41.79 | $34.48 | 27,469 |
| 2016-06-17 | $41.79 | $41.79 | $41.02 | $41.49 | $34.23 | 147,732 |
| 2016-06-16 | $41.23 | $41.88 | $41.23 | $41.85 | $34.53 | 24,601 |
| 2016-06-15 | $42.00 | $42.09 | $41.32 | $41.43 | $34.18 | 19,657 |
| 2016-06-14 | $41.61 | $42.17 | $41.61 | $42.05 | $34.69 | 20,257 |
| 2016-06-13 | $42.26 | $42.29 | $41.61 | $41.74 | $34.44 | 21,079 |
| 2016-06-10 | $41.65 | $42.29 | $41.65 | $42.17 | $34.79 | 22,814 |
| 2016-06-09 | $41.68 | $42.11 | $41.51 | $41.98 | $34.64 | 47,898 |
| 2016-06-08 | $41.14 | $41.96 | $41.09 | $41.87 | $34.54 | 26,408 |
| 2016-06-07 | $41.14 | $41.63 | $41.02 | $41.22 | $34.01 | 16,146 |
| 2016-06-06 | $41.17 | $41.33 | $40.72 | $41.09 | $33.90 | 27,430 |
| 2016-06-03 | $40.50 | $41.33 | $40.50 | $41.03 | $33.85 | 33,195 |
| 2016-06-02 | $40.52 | $40.52 | $39.84 | $40.15 | $33.13 | 22,073 |
| 2016-06-01 | $39.51 | $40.58 | $39.51 | $40.53 | $33.44 | 41,892 |
| 2016-05-31 | $40.15 | $40.22 | $39.57 | $39.62 | $32.69 | 60,635 |
| 2016-05-27 | $40.55 | $40.58 | $40.01 | $40.15 | $33.13 | 20,436 |
| 2016-05-26 | $40.00 | $40.59 | $39.83 | $40.31 | $33.26 | 38,437 |
| 2016-05-25 | $39.72 | $40.13 | $39.44 | $40.11 | $33.09 | 50,648 |
| 2016-05-24 | $39.06 | $39.81 | $39.00 | $39.74 | $32.79 | 36,301 |
| 2016-05-23 | $39.10 | $39.10 | $38.67 | $38.95 | $32.14 | 45,485 |
| 2016-05-20 | $38.87 | $39.02 | $38.32 | $39.00 | $32.18 | 29,083 |
| 2016-05-19 | $38.44 | $38.96 | $38.38 | $38.88 | $32.08 | 23,771 |
| 2016-05-18 | $38.63 | $39.02 | $38.34 | $38.77 | $31.99 | 57,673 |
| 2016-05-17 | $39.90 | $39.92 | $38.54 | $38.74 | $31.96 | 53,206 |
| 2016-05-16 | $39.33 | $39.91 | $39.18 | $39.88 | $32.90 | 24,470 |
| 2016-05-13 | $39.50 | $39.52 | $39.18 | $39.46 | $32.56 | 26,402 |
| 2016-05-12 | $39.50 | $39.88 | $39.42 | $39.63 | $32.70 | 35,410 |
| 2016-05-11 | $39.58 | $39.90 | $38.76 | $39.63 | $32.70 | 50,185 |
| 2016-05-10 | $40.06 | $40.27 | $39.76 | $40.06 | $32.76 | 22,722 |
| 2016-05-09 | $39.72 | $40.19 | $39.68 | $40.02 | $32.73 | 27,885 |
| 2016-05-06 | $39.80 | $39.80 | $39.29 | $39.70 | $32.46 | 31,200 |
| 2016-05-05 | $40.29 | $40.43 | $39.53 | $39.74 | $32.50 | 55,397 |
| 2016-05-04 | $39.21 | $40.27 | $39.21 | $40.06 | $32.76 | 24,790 |
| 2016-05-03 | $39.30 | $39.77 | $38.95 | $39.34 | $32.17 | 31,091 |
| 2016-05-02 | $39.56 | $39.96 | $39.37 | $39.45 | $32.26 | 66,189 |
| 2016-04-29 | $39.44 | $39.80 | $39.26 | $39.52 | $32.32 | 86,656 |
| 2016-04-28 | $39.04 | $39.66 | $39.04 | $39.65 | $32.42 | 71,829 |
| 2016-04-27 | $38.94 | $39.44 | $38.64 | $39.30 | $32.14 | 35,145 |
| 2016-04-26 | $38.70 | $39.25 | $38.45 | $38.80 | $31.73 | 129,739 |
| 2016-04-25 | $37.68 | $39.33 | $37.43 | $38.80 | $31.73 | 129,886 |
| 2016-04-22 | $36.80 | $37.48 | $36.76 | $37.10 | $30.34 | 67,656 |
| 2016-04-21 | $37.31 | $37.53 | $35.37 | $36.75 | $30.05 | 149,381 |
| 2016-04-20 | $41.44 | $41.45 | $39.90 | $40.08 | $32.77 | 43,200 |
| 2016-04-19 | $41.45 | $41.83 | $41.40 | $41.74 | $34.13 | 30,330 |
| 2016-04-18 | $41.26 | $41.77 | $41.14 | $41.67 | $34.07 | 35,376 |
| 2016-04-15 | $41.22 | $41.65 | $41.07 | $41.51 | $33.94 | 32,645 |
| 2016-04-14 | $41.61 | $41.75 | $41.13 | $41.46 | $33.90 | 27,007 |
| 2016-04-13 | $42.00 | $42.00 | $41.07 | $41.62 | $34.03 | 28,379 |
| 2016-04-12 | $41.52 | $42.08 | $41.52 | $41.82 | $34.20 | 20,537 |
| 2016-04-11 | $42.08 | $42.51 | $41.55 | $41.55 | $33.98 | 26,032 |
| 2016-04-08 | $41.93 | $42.46 | $41.86 | $42.01 | $34.35 | 31,976 |
| 2016-04-07 | $41.22 | $41.78 | $41.03 | $41.62 | $34.03 | 40,464 |
| 2016-04-06 | $41.34 | $41.55 | $40.68 | $41.42 | $33.87 | 34,245 |
| 2016-04-05 | $42.07 | $42.28 | $41.30 | $41.39 | $33.85 | 53,524 |
| 2016-04-04 | $42.74 | $42.74 | $42.13 | $42.27 | $34.56 | 38,795 |
| 2016-04-01 | $42.09 | $42.93 | $42.09 | $42.70 | $34.92 | 31,968 |
| 2016-03-31 | $43.14 | $43.19 | $42.40 | $42.49 | $34.74 | 63,773 |
| 2016-03-30 | $43.00 | $43.29 | $42.67 | $42.94 | $35.11 | 65,438 |
| 2016-03-29 | $41.89 | $43.06 | $41.89 | $42.98 | $35.15 | 49,215 |
| 2016-03-28 | $42.08 | $42.61 | $41.92 | $42.01 | $34.35 | 26,204 |
| 2016-03-24 | $41.25 | $42.11 | $41.18 | $42.08 | $34.41 | 38,973 |
| 2016-03-23 | $41.44 | $41.86 | $41.00 | $41.38 | $33.84 | 42,746 |
| 2016-03-22 | $41.23 | $41.63 | $41.23 | $41.39 | $33.85 | 28,500 |
| 2016-03-21 | $41.52 | $41.82 | $40.97 | $41.43 | $33.88 | 56,141 |
| 2016-03-18 | $41.50 | $41.88 | $40.93 | $41.84 | $34.21 | 142,869 |
| 2016-03-17 | $40.60 | $41.58 | $40.56 | $41.33 | $33.80 | 46,438 |
| 2016-03-16 | $40.20 | $40.86 | $39.70 | $40.69 | $33.27 | 32,333 |
| 2016-03-15 | $40.32 | $40.76 | $40.25 | $40.40 | $33.04 | 37,017 |
| 2016-03-14 | $40.54 | $40.54 | $40.19 | $40.37 | $33.01 | 29,055 |
| 2016-03-11 | $40.90 | $40.92 | $40.32 | $40.66 | $33.25 | 45,003 |
| 2016-03-10 | $41.00 | $41.16 | $40.35 | $40.58 | $33.18 | 27,712 |
| 2016-03-09 | $40.42 | $40.95 | $40.42 | $40.90 | $33.44 | 51,633 |
| 2016-03-08 | $40.17 | $40.78 | $40.12 | $40.43 | $33.06 | 61,032 |
| 2016-03-07 | $40.09 | $40.58 | $39.62 | $40.44 | $33.07 | 52,254 |
| 2016-03-04 | $39.80 | $40.21 | $39.37 | $40.18 | $32.86 | 45,080 |
| 2016-03-03 | $39.72 | $39.93 | $39.22 | $39.93 | $32.65 | 50,995 |
| 2016-03-02 | $39.37 | $39.78 | $38.54 | $39.77 | $32.52 | 56,085 |
| 2016-03-01 | $39.41 | $39.69 | $38.96 | $39.36 | $32.19 | 53,337 |
| 2016-02-29 | $39.18 | $40.04 | $39.04 | $39.33 | $32.16 | 38,654 |
| 2016-02-26 | $40.25 | $40.25 | $39.18 | $39.18 | $32.04 | 64,158 |
| 2016-02-25 | $40.00 | $40.51 | $39.66 | $40.21 | $32.88 | 31,911 |
| 2016-02-24 | $39.37 | $40.33 | $39.37 | $40.00 | $32.71 | 36,729 |
| 2016-02-23 | $39.50 | $39.68 | $39.33 | $39.58 | $32.37 | 21,873 |
| 2016-02-22 | $39.47 | $39.69 | $39.34 | $39.40 | $32.22 | 15,144 |
| 2016-02-19 | $39.28 | $39.74 | $39.01 | $39.28 | $32.12 | 41,172 |
| 2016-02-18 | $38.76 | $39.38 | $38.76 | $39.25 | $32.10 | 42,890 |
| 2016-02-17 | $39.00 | $39.18 | $38.43 | $38.92 | $31.83 | 56,806 |
| 2016-02-16 | $38.31 | $39.09 | $37.15 | $38.84 | $31.76 | 62,479 |
| 2016-02-12 | $39.55 | $39.55 | $38.26 | $38.60 | $31.56 | 55,955 |
| 2016-02-11 | $39.39 | $39.95 | $39.38 | $39.49 | $32.29 | 36,231 |
| 2016-02-10 | $39.56 | $40.31 | $39.17 | $39.83 | $32.57 | 49,664 |
| 2016-02-09 | $39.47 | $40.02 | $39.31 | $39.77 | $32.23 | 55,276 |
| 2016-02-08 | $39.08 | $40.09 | $38.94 | $39.96 | $32.39 | 82,645 |
| 2016-02-05 | $39.27 | $39.69 | $38.93 | $39.30 | $31.85 | 59,146 |
| 2016-02-04 | $39.71 | $39.85 | $39.22 | $39.34 | $31.88 | 53,690 |
| 2016-02-03 | $39.21 | $40.10 | $39.00 | $39.68 | $32.16 | 135,220 |
| 2016-02-02 | $39.07 | $39.66 | $38.99 | $39.06 | $31.66 | 75,511 |
| 2016-02-01 | $38.61 | $39.89 | $38.57 | $39.27 | $31.83 | 119,876 |
| 2016-01-29 | $37.80 | $38.75 | $37.80 | $38.75 | $31.41 | 158,326 |
| 2016-01-28 | $36.37 | $38.74 | $35.33 | $37.38 | $30.30 | 97,987 |
| 2016-01-27 | $36.59 | $37.24 | $36.58 | $36.87 | $29.88 | 56,143 |
| 2016-01-26 | $36.75 | $36.96 | $36.43 | $36.73 | $29.77 | 56,613 |
| 2016-01-25 | $36.66 | $36.67 | $35.75 | $35.85 | $29.06 | 35,452 |
| 2016-01-22 | $35.80 | $36.77 | $35.74 | $36.63 | $29.69 | 87,230 |
| 2016-01-21 | $36.19 | $36.19 | $35.49 | $35.71 | $28.94 | 31,855 |
| 2016-01-20 | $36.24 | $36.36 | $35.07 | $35.91 | $29.10 | 49,082 |
| 2016-01-19 | $35.63 | $36.49 | $35.58 | $36.34 | $29.45 | 46,036 |
| 2016-01-15 | $35.62 | $36.30 | $35.22 | $35.64 | $28.89 | 75,212 |
| 2016-01-14 | $35.75 | $36.50 | $35.75 | $36.28 | $29.40 | 44,492 |
| 2016-01-13 | $35.97 | $36.24 | $35.53 | $35.67 | $28.91 | 35,130 |
| 2016-01-12 | $36.45 | $36.45 | $35.59 | $35.93 | $29.12 | 39,067 |
| 2016-01-11 | $35.84 | $36.49 | $35.83 | $36.20 | $29.34 | 45,621 |
| 2016-01-08 | $36.32 | $36.50 | $35.88 | $35.95 | $29.14 | 35,231 |
| 2016-01-07 | $35.94 | $36.41 | $35.52 | $36.23 | $29.36 | 57,801 |
| 2016-01-06 | $35.36 | $36.51 | $35.36 | $36.47 | $29.56 | 58,294 |
| 2016-01-05 | $35.27 | $35.68 | $34.70 | $35.62 | $28.87 | 45,489 |
| 2016-01-04 | $35.50 | $35.50 | $34.75 | $35.21 | $28.54 | 49,662 |
| 2015-12-31 | $36.23 | $36.23 | $35.42 | $35.88 | $29.08 | 50,406 |
| 2015-12-30 | $36.55 | $36.67 | $36.18 | $36.25 | $29.38 | 34,720 |
| 2015-12-29 | $36.38 | $36.74 | $36.38 | $36.55 | $29.62 | 29,317 |
| 2015-12-28 | $36.14 | $36.51 | $36.10 | $36.30 | $29.42 | 25,861 |
| 2015-12-24 | $35.88 | $36.37 | $35.88 | $36.16 | $29.31 | 5,374 |
| 2015-12-23 | $35.68 | $36.01 | $35.68 | $36.00 | $29.18 | 30,566 |
| 2015-12-22 | $34.81 | $35.66 | $34.46 | $35.56 | $28.82 | 70,687 |
| 2015-12-21 | $34.94 | $35.08 | $34.60 | $34.72 | $28.14 | 19,721 |
| 2015-12-18 | $34.78 | $35.13 | $34.58 | $34.90 | $28.29 | 104,845 |
| 2015-12-17 | $35.08 | $35.18 | $34.79 | $35.02 | $28.38 | 31,337 |
| 2015-12-16 | $34.36 | $35.00 | $34.36 | $34.88 | $28.27 | 45,915 |
| 2015-12-15 | $34.12 | $34.49 | $34.03 | $34.38 | $27.86 | 42,434 |
| 2015-12-14 | $33.93 | $34.21 | $33.86 | $34.01 | $27.56 | 26,731 |
| 2015-12-11 | $34.00 | $34.47 | $33.75 | $34.07 | $27.61 | 42,283 |
| 2015-12-10 | $34.91 | $35.10 | $34.31 | $34.38 | $27.86 | 20,699 |
| 2015-12-09 | $35.10 | $35.54 | $34.86 | $35.01 | $28.38 | 25,473 |
| 2015-12-08 | $35.34 | $35.46 | $34.83 | $35.29 | $28.60 | 37,331 |
| 2015-12-07 | $35.23 | $35.49 | $35.22 | $35.44 | $28.72 | 35,204 |
| 2015-12-04 | $35.13 | $35.40 | $34.86 | $35.29 | $28.60 | 29,776 |
| 2015-12-03 | $35.52 | $35.70 | $34.97 | $35.02 | $28.38 | 28,881 |
| 2015-12-02 | $35.71 | $35.84 | $35.57 | $35.67 | $28.91 | 54,368 |
| 2015-12-01 | $35.20 | $35.79 | $35.20 | $35.76 | $28.98 | 39,286 |
| 2015-11-30 | $35.27 | $35.58 | $35.05 | $35.13 | $28.47 | 62,655 |
| 2015-11-27 | $35.29 | $35.53 | $35.25 | $35.38 | $28.68 | 8,904 |
| 2015-11-25 | $35.23 | $35.32 | $35.02 | $35.14 | $28.48 | 24,148 |
| 2015-11-24 | $35.18 | $35.48 | $34.77 | $35.32 | $28.63 | 28,695 |
| 2015-11-23 | $35.55 | $35.82 | $35.18 | $35.31 | $28.62 | 45,692 |
| 2015-11-20 | $35.69 | $36.06 | $35.52 | $35.61 | $28.86 | 36,354 |
| 2015-11-19 | $34.82 | $35.60 | $34.82 | $35.51 | $28.78 | 34,281 |
| 2015-11-18 | $34.70 | $35.16 | $34.41 | $35.11 | $28.46 | 40,128 |
| 2015-11-17 | $34.77 | $35.02 | $34.55 | $34.79 | $28.20 | 51,633 |
| 2015-11-16 | $34.62 | $35.02 | $34.52 | $34.98 | $28.35 | 63,516 |
| 2015-11-13 | $34.75 | $35.15 | $34.72 | $34.79 | $28.20 | 39,885 |
| 2015-11-12 | $35.30 | $35.66 | $34.83 | $34.90 | $28.29 | 35,193 |
| 2015-11-11 | $35.11 | $35.59 | $35.11 | $35.32 | $28.63 | 33,638 |
| 2015-11-10 | $34.39 | $35.14 | $34.39 | $35.11 | $28.46 | 40,379 |
| 2015-11-09 | $34.60 | $35.00 | $34.52 | $34.74 | $27.88 | 58,679 |
| 2015-11-06 | $35.06 | $35.37 | $34.55 | $34.83 | $27.95 | 74,285 |
| 2015-11-05 | $35.42 | $35.75 | $35.21 | $35.26 | $28.30 | 31,267 |
| 2015-11-04 | $35.45 | $35.86 | $35.25 | $35.40 | $28.41 | 32,497 |
| 2015-11-03 | $35.34 | $35.60 | $35.12 | $35.51 | $28.50 | 43,423 |
| 2015-11-02 | $35.39 | $35.73 | $35.08 | $35.32 | $28.34 | 48,541 |
| 2015-10-30 | $35.68 | $35.70 | $35.35 | $35.47 | $28.46 | 47,422 |
| 2015-10-29 | $36.02 | $36.02 | $35.36 | $35.61 | $28.58 | 35,053 |
| 2015-10-28 | $36.02 | $36.38 | $35.14 | $36.10 | $28.97 | 70,333 |
| 2015-10-27 | $36.28 | $36.56 | $35.68 | $35.89 | $28.80 | 65,381 |
| 2015-10-26 | $36.54 | $36.71 | $36.00 | $36.23 | $29.07 | 71,958 |
| 2015-10-23 | $38.41 | $38.41 | $36.12 | $36.69 | $29.44 | 81,759 |
| 2015-10-22 | $37.54 | $38.75 | $37.50 | $38.36 | $30.78 | 88,039 |
| 2015-10-21 | $37.84 | $38.12 | $37.64 | $37.65 | $30.21 | 39,181 |
| 2015-10-20 | $37.67 | $38.09 | $37.62 | $37.80 | $30.33 | 53,304 |
| 2015-10-19 | $37.50 | $37.88 | $36.75 | $37.81 | $30.34 | 57,360 |
| 2015-10-16 | $37.58 | $37.59 | $36.64 | $37.40 | $30.01 | 126,705 |
| 2015-10-15 | $37.43 | $38.15 | $36.09 | $37.60 | $30.17 | 137,594 |
| 2015-10-14 | $38.28 | $38.47 | $38.04 | $38.05 | $30.53 | 30,659 |
| 2015-10-13 | $38.11 | $38.53 | $38.05 | $38.20 | $30.66 | 50,441 |
| 2015-10-12 | $37.75 | $38.20 | $37.48 | $38.18 | $30.64 | 43,444 |
| 2015-10-09 | $37.70 | $37.97 | $37.12 | $37.55 | $30.13 | 63,171 |
| 2015-10-08 | $37.03 | $37.68 | $37.03 | $37.61 | $30.18 | 34,130 |
| 2015-10-07 | $37.35 | $37.35 | $37.02 | $37.23 | $29.88 | 28,638 |
| 2015-10-06 | $37.69 | $37.69 | $37.01 | $37.04 | $29.72 | 43,999 |
| 2015-10-05 | $37.33 | $37.97 | $37.14 | $37.70 | $30.25 | 48,310 |
| 2015-10-02 | $36.54 | $37.16 | $36.29 | $37.11 | $29.78 | 69,383 |
| 2015-10-01 | $36.95 | $36.95 | $36.16 | $36.54 | $29.32 | 40,268 |
| 2015-09-30 | $36.75 | $37.16 | $36.38 | $36.88 | $29.60 | 44,042 |
| 2015-09-29 | $36.68 | $36.80 | $36.10 | $36.50 | $29.29 | 52,613 |
| 2015-09-28 | $36.23 | $36.78 | $36.23 | $36.47 | $29.27 | 42,712 |
| 2015-09-25 | $36.50 | $37.02 | $36.33 | $36.35 | $29.17 | 50,882 |
| 2015-09-24 | $35.84 | $36.49 | $35.81 | $36.38 | $29.19 | 66,581 |
| 2015-09-23 | $35.41 | $36.01 | $35.35 | $35.83 | $28.75 | 48,872 |
| 2015-09-22 | $35.74 | $36.21 | $35.47 | $35.54 | $28.52 | 40,371 |
| 2015-09-21 | $35.47 | $35.82 | $35.31 | $35.79 | $28.72 | 44,864 |
| 2015-09-18 | $35.24 | $35.83 | $35.08 | $35.23 | $28.27 | 66,984 |
| 2015-09-17 | $34.78 | $36.00 | $34.71 | $35.64 | $28.60 | 25,092 |
| 2015-09-16 | $34.81 | $35.30 | $34.54 | $35.02 | $28.10 | 43,355 |
| 2015-09-15 | $35.07 | $35.12 | $34.29 | $34.98 | $28.07 | 38,910 |
| 2015-09-14 | $34.92 | $35.33 | $34.73 | $34.98 | $28.07 | 38,772 |
| 2015-09-11 | $34.58 | $35.04 | $34.02 | $34.98 | $28.07 | 25,973 |
| 2015-09-10 | $35.09 | $35.25 | $34.70 | $34.81 | $27.93 | 37,286 |
| 2015-09-09 | $35.47 | $35.47 | $34.80 | $34.90 | $28.01 | 68,002 |
| 2015-09-08 | $35.10 | $35.41 | $35.10 | $35.32 | $28.34 | 27,591 |
| 2015-09-04 | $35.07 | $35.12 | $34.69 | $34.89 | $28.00 | 22,940 |
| 2015-09-03 | $35.45 | $35.66 | $34.96 | $35.38 | $28.39 | 54,886 |
| 2015-09-02 | $35.26 | $35.67 | $35.08 | $35.31 | $28.34 | 36,735 |
| 2015-09-01 | $35.48 | $35.95 | $35.18 | $35.25 | $28.29 | 46,201 |
| 2015-08-31 | $36.06 | $36.24 | $35.55 | $36.01 | $28.90 | 63,463 |
| 2015-08-28 | $36.18 | $36.37 | $35.83 | $36.33 | $29.15 | 49,327 |
Unitil Corp (UTL) News Headlines
Recent Unitil Corp (UTL) News
Similar Companies to Unitil Corp (UTL) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |