Universal Corp (UVV) Exchange: NYSE
Data as of May 2, 2024
$51.58 ($0.78) 1.54%
Universal Corp - Daily Information
Click for more stock information on Universal Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $50.79 |
| Previous Close | $51.58 |
| High | $51.78 |
| Low | $50.70 |
| Adjusted Open | $50.79 |
| Previous Adjusted Close | $51.58 |
| Adjusted High | $51.78 |
| Adjusted Low | $50.70 |
About Universal Corp (UVV)
Universal Corp (UVV) is a leading provider of technology solutions and services, delivering cutting-edge products and support to customers around the world. Established in 1983, UVV has risen to become one of the largest and most respected IT companies in the world. With a total of over 16,000 employees in 200 offices in 100 countries, the company operates in financial services, government, information technology, healthcare, and telecommunications sectors. The company's growth has been phenomenal since its inception, with a compound annual growth rate (CAGR) of over 22% in the last 5 years, and a 2017 revenue in excess of $9.5 billion USD. This has allowed UVV to invest heavily in research and development, keeping the company at the forefront of both technological innovation, and customer satisfaction. Recent examples of these investments include the launch of an artificial intelligence platform to help companies better analyze and interpret their data, as well as the development of an online customer service platform for the healthcare sector. Additionally, Universal Corporation is committed to achieving sustainable and responsible business practices, with a focus on increasing operational efficiency and reducing its environmental impact. This commitment has allowed UVV to rise to the top of their respective industry, and provide an invaluable service to customers from all over the world.
Invest in Universal Corp (UVV)
Historical Stock Data for Universal Corp (UVV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $50.79 | $51.78 | $50.70 | $51.58 | $51.58 | 147,385 |
| 2024-04-26 | $51.12 | $51.42 | $50.60 | $50.80 | $50.80 | 111,685 |
| 2024-04-25 | $51.81 | $51.81 | $50.53 | $51.25 | $51.25 | 215,949 |
| 2024-04-24 | $51.50 | $52.08 | $51.09 | $51.91 | $51.91 | 1,694,010 |
| 2024-04-23 | $50.74 | $52.28 | $50.74 | $51.87 | $51.87 | 497,639 |
| 2024-04-22 | $51.47 | $51.55 | $50.60 | $50.69 | $50.69 | 277,029 |
| 2024-04-19 | $50.47 | $51.53 | $50.41 | $51.46 | $51.46 | 190,844 |
| 2024-04-18 | $49.84 | $50.85 | $49.84 | $50.50 | $50.50 | 226,759 |
| 2024-04-17 | $49.91 | $50.19 | $49.36 | $49.36 | $49.36 | 181,411 |
| 2024-04-16 | $49.23 | $49.83 | $48.97 | $49.54 | $49.54 | 162,632 |
| 2024-04-15 | $48.67 | $49.72 | $48.37 | $49.44 | $49.44 | 216,761 |
| 2024-04-12 | $49.00 | $49.15 | $48.43 | $48.55 | $48.55 | 143,598 |
| 2024-04-11 | $48.92 | $49.30 | $48.56 | $49.05 | $49.05 | 148,923 |
| 2024-04-10 | $50.11 | $50.13 | $48.06 | $48.59 | $48.59 | 211,728 |
| 2024-04-09 | $50.74 | $51.01 | $50.25 | $50.37 | $50.37 | 182,607 |
| 2024-04-08 | $48.20 | $50.69 | $48.20 | $50.62 | $50.62 | 391,176 |
| 2024-04-05 | $49.20 | $49.48 | $47.74 | $47.92 | $47.92 | 236,153 |
| 2024-04-04 | $50.67 | $50.96 | $50.09 | $50.15 | $49.33 | 218,886 |
| 2024-04-03 | $50.61 | $51.04 | $50.11 | $50.31 | $49.48 | 151,542 |
| 2024-04-02 | $50.94 | $51.43 | $50.61 | $50.73 | $49.90 | 295,270 |
| 2024-04-01 | $51.84 | $52.00 | $50.88 | $51.01 | $50.17 | 152,129 |
| 2024-03-28 | $51.52 | $52.20 | $51.38 | $51.72 | $50.87 | 197,926 |
| 2024-03-27 | $50.70 | $51.54 | $50.59 | $51.46 | $50.62 | 165,967 |
| 2024-03-26 | $50.32 | $50.53 | $49.95 | $50.29 | $49.46 | 178,447 |
| 2024-03-25 | $50.93 | $51.16 | $50.07 | $50.09 | $49.27 | 105,868 |
| 2024-03-22 | $52.12 | $52.12 | $50.50 | $50.59 | $50.59 | 158,331 |
| 2024-03-21 | $51.40 | $52.66 | $51.30 | $51.85 | $51.85 | 246,872 |
| 2024-03-20 | $50.73 | $51.76 | $50.58 | $51.30 | $51.30 | 213,921 |
| 2024-03-19 | $51.12 | $51.49 | $50.14 | $50.97 | $50.97 | 230,815 |
| 2024-03-18 | $51.20 | $51.57 | $50.40 | $51.10 | $51.10 | 386,581 |
| 2024-03-15 | $49.76 | $51.78 | $49.49 | $50.89 | $50.89 | 3,903,058 |
| 2024-03-14 | $50.70 | $50.91 | $49.83 | $50.02 | $50.02 | 349,694 |
| 2024-03-13 | $50.61 | $51.49 | $50.61 | $50.87 | $50.87 | 323,459 |
| 2024-03-12 | $50.16 | $50.74 | $49.93 | $50.58 | $50.58 | 254,540 |
| 2024-03-11 | $50.80 | $51.15 | $50.21 | $50.25 | $50.25 | 307,967 |
| 2024-03-08 | $50.35 | $51.06 | $50.26 | $50.65 | $50.65 | 273,313 |
| 2024-03-07 | $49.91 | $50.48 | $49.66 | $50.07 | $50.07 | 337,911 |
| 2024-03-06 | $48.88 | $49.72 | $48.39 | $49.71 | $49.71 | 292,879 |
| 2024-03-05 | $48.15 | $48.75 | $48.08 | $48.66 | $48.66 | 237,043 |
| 2024-03-04 | $48.20 | $48.50 | $47.36 | $48.01 | $48.01 | 211,032 |
| 2024-03-01 | $48.09 | $48.64 | $47.44 | $48.21 | $48.21 | 232,463 |
| 2024-02-29 | $48.29 | $48.57 | $47.59 | $48.01 | $48.01 | 243,823 |
| 2024-02-28 | $48.25 | $48.27 | $47.50 | $47.74 | $47.74 | 220,802 |
| 2024-02-27 | $49.44 | $49.44 | $48.10 | $48.33 | $48.33 | 194,944 |
| 2024-02-26 | $49.37 | $49.55 | $48.96 | $49.17 | $49.17 | 203,330 |
| 2024-02-23 | $49.19 | $49.86 | $49.00 | $49.37 | $49.37 | 143,300 |
| 2024-02-22 | $49.43 | $49.57 | $48.40 | $49.26 | $49.26 | 192,585 |
| 2024-02-21 | $49.43 | $49.87 | $49.02 | $49.76 | $49.76 | 239,365 |
| 2024-02-20 | $49.61 | $50.63 | $49.17 | $49.35 | $49.35 | 254,183 |
| 2024-02-16 | $50.80 | $50.80 | $49.39 | $49.73 | $49.73 | 227,881 |
| 2024-02-15 | $50.48 | $51.05 | $49.86 | $50.96 | $50.96 | 273,702 |
| 2024-02-14 | $51.12 | $51.12 | $49.64 | $50.20 | $50.20 | 184,767 |
| 2024-02-13 | $51.61 | $52.20 | $50.37 | $50.58 | $50.58 | 238,815 |
| 2024-02-12 | $52.77 | $53.26 | $51.99 | $52.61 | $52.61 | 212,141 |
| 2024-02-09 | $53.37 | $53.40 | $51.44 | $51.97 | $51.97 | 278,552 |
| 2024-02-08 | $55.76 | $56.18 | $51.59 | $53.58 | $53.58 | 300,464 |
| 2024-02-07 | $57.91 | $58.10 | $56.75 | $56.98 | $56.98 | 121,981 |
| 2024-02-06 | $58.07 | $58.34 | $57.77 | $58.02 | $58.02 | 108,003 |
| 2024-02-05 | $58.47 | $58.60 | $57.69 | $58.05 | $58.05 | 131,211 |
| 2024-02-02 | $59.15 | $59.29 | $58.55 | $59.05 | $59.05 | 126,231 |
| 2024-02-01 | $58.26 | $59.91 | $57.96 | $59.78 | $59.78 | 127,006 |
| 2024-01-31 | $58.99 | $59.30 | $57.41 | $57.95 | $57.95 | 575,446 |
| 2024-01-30 | $58.04 | $58.84 | $57.61 | $58.70 | $58.70 | 130,026 |
| 2024-01-29 | $58.81 | $58.81 | $57.77 | $58.14 | $58.14 | 106,804 |
| 2024-01-26 | $59.19 | $59.34 | $57.96 | $58.43 | $58.43 | 133,284 |
| 2024-01-25 | $58.95 | $58.96 | $57.64 | $58.72 | $58.72 | 147,178 |
| 2024-01-24 | $59.40 | $59.40 | $58.59 | $58.64 | $58.64 | 102,827 |
| 2024-01-23 | $59.92 | $60.10 | $58.81 | $58.82 | $58.82 | 147,078 |
| 2024-01-22 | $58.73 | $59.78 | $58.64 | $59.48 | $59.48 | 144,815 |
| 2024-01-19 | $58.59 | $58.61 | $57.65 | $58.60 | $58.60 | 127,577 |
| 2024-01-18 | $58.58 | $58.79 | $57.70 | $58.39 | $58.39 | 117,585 |
| 2024-01-17 | $58.36 | $59.19 | $58.21 | $58.59 | $58.59 | 111,190 |
| 2024-01-16 | $60.25 | $60.25 | $58.73 | $58.89 | $58.89 | 122,713 |
| 2024-01-12 | $60.89 | $61.30 | $59.77 | $60.32 | $60.32 | 134,781 |
| 2024-01-11 | $60.66 | $60.91 | $60.38 | $60.86 | $60.86 | 142,131 |
| 2024-01-10 | $61.04 | $61.33 | $60.35 | $60.75 | $60.75 | 166,708 |
| 2024-01-09 | $61.32 | $61.32 | $60.41 | $60.93 | $60.93 | 122,098 |
| 2024-01-08 | $62.35 | $62.36 | $61.51 | $61.84 | $61.84 | 161,129 |
| 2024-01-05 | $63.92 | $64.32 | $62.69 | $62.76 | $62.76 | 155,759 |
| 2024-01-04 | $65.70 | $66.14 | $64.86 | $65.22 | $64.40 | 226,774 |
| 2024-01-03 | $67.00 | $67.42 | $65.05 | $65.26 | $64.44 | 214,700 |
| 2024-01-02 | $67.00 | $67.80 | $66.86 | $67.18 | $67.18 | 164,913 |
| 2023-12-29 | $66.99 | $67.50 | $66.79 | $67.32 | $67.32 | 173,607 |
| 2023-12-28 | $66.66 | $67.32 | $66.42 | $67.28 | $67.28 | 94,985 |
| 2023-12-27 | $66.66 | $67.40 | $66.47 | $66.95 | $66.95 | 92,127 |
| 2023-12-26 | $65.35 | $66.48 | $65.01 | $66.39 | $66.39 | 96,051 |
| 2023-12-22 | $65.20 | $65.89 | $64.77 | $65.12 | $65.12 | 88,110 |
| 2023-12-21 | $64.09 | $64.72 | $63.76 | $64.70 | $64.70 | 140,058 |
| 2023-12-20 | $64.16 | $65.35 | $63.62 | $64.16 | $64.16 | 160,478 |
| 2023-12-19 | $62.55 | $64.50 | $62.39 | $64.12 | $64.12 | 177,454 |
| 2023-12-18 | $63.32 | $63.35 | $61.95 | $62.14 | $62.14 | 258,053 |
| 2023-12-15 | $63.25 | $64.85 | $61.80 | $63.32 | $63.32 | 3,033,857 |
| 2023-12-14 | $62.04 | $64.44 | $61.52 | $63.42 | $63.42 | 407,068 |
| 2023-12-13 | $60.16 | $61.76 | $58.92 | $61.71 | $61.71 | 311,971 |
| 2023-12-12 | $60.08 | $60.34 | $59.02 | $60.32 | $60.32 | 290,139 |
| 2023-12-11 | $60.00 | $60.28 | $58.71 | $60.11 | $60.11 | 268,865 |
| 2023-12-08 | $60.29 | $60.49 | $59.64 | $60.17 | $60.17 | 150,406 |
| 2023-12-07 | $59.29 | $60.24 | $58.64 | $60.22 | $60.22 | 137,133 |
| 2023-12-06 | $60.06 | $60.39 | $58.21 | $59.00 | $59.00 | 184,320 |
| 2023-12-05 | $59.05 | $60.55 | $58.65 | $60.39 | $60.39 | 161,134 |
| 2023-12-04 | $57.35 | $59.44 | $57.35 | $59.33 | $59.33 | 155,424 |
| 2023-12-01 | $56.05 | $57.63 | $55.96 | $57.55 | $57.55 | 146,766 |
| 2023-11-30 | $55.73 | $56.55 | $55.22 | $56.26 | $56.26 | 143,477 |
| 2023-11-29 | $55.47 | $55.50 | $54.91 | $55.48 | $55.48 | 123,983 |
| 2023-11-28 | $55.57 | $55.67 | $55.16 | $55.50 | $55.50 | 119,199 |
| 2023-11-27 | $54.73 | $55.70 | $54.57 | $55.68 | $55.68 | 112,711 |
| 2023-11-24 | $55.20 | $55.27 | $54.12 | $54.97 | $54.97 | 42,492 |
| 2023-11-22 | $54.52 | $55.23 | $54.19 | $55.20 | $55.20 | 92,190 |
| 2023-11-21 | $54.01 | $54.25 | $53.54 | $54.22 | $54.22 | 60,916 |
| 2023-11-20 | $53.53 | $54.07 | $53.11 | $53.97 | $53.97 | 85,960 |
| 2023-11-17 | $53.70 | $53.98 | $53.55 | $53.80 | $53.80 | 122,668 |
| 2023-11-16 | $53.84 | $54.00 | $53.24 | $53.41 | $53.41 | 113,276 |
| 2023-11-15 | $53.11 | $53.82 | $53.02 | $53.81 | $53.81 | 116,241 |
| 2023-11-14 | $52.61 | $53.09 | $52.03 | $53.09 | $53.09 | 137,061 |
| 2023-11-13 | $51.19 | $52.37 | $51.00 | $52.23 | $52.23 | 108,030 |
| 2023-11-10 | $51.71 | $51.71 | $50.56 | $51.20 | $51.20 | 88,721 |
| 2023-11-09 | $52.20 | $52.20 | $51.01 | $51.50 | $51.50 | 123,110 |
| 2023-11-08 | $52.31 | $52.64 | $51.43 | $51.90 | $51.90 | 142,436 |
| 2023-11-07 | $51.49 | $52.50 | $51.09 | $52.45 | $52.45 | 137,182 |
| 2023-11-06 | $50.35 | $51.48 | $49.90 | $51.42 | $51.42 | 180,595 |
| 2023-11-03 | $46.68 | $50.72 | $46.15 | $50.61 | $50.61 | 215,874 |
| 2023-11-02 | $44.92 | $45.45 | $44.80 | $45.44 | $45.44 | 82,994 |
| 2023-11-01 | $45.08 | $45.10 | $44.43 | $44.54 | $44.54 | 76,282 |
| 2023-10-31 | $44.92 | $45.09 | $44.75 | $45.00 | $45.00 | 78,288 |
| 2023-10-30 | $44.89 | $45.18 | $44.63 | $44.95 | $44.95 | 90,714 |
| 2023-10-27 | $45.07 | $45.28 | $44.40 | $44.52 | $44.52 | 85,270 |
| 2023-10-26 | $45.64 | $45.77 | $44.94 | $45.00 | $45.00 | 90,156 |
| 2023-10-25 | $44.58 | $45.52 | $44.58 | $45.40 | $45.40 | 63,904 |
| 2023-10-24 | $44.94 | $45.11 | $44.55 | $44.86 | $44.86 | 87,701 |
| 2023-10-23 | $45.92 | $45.92 | $44.96 | $44.97 | $44.97 | 122,549 |
| 2023-10-20 | $46.24 | $46.65 | $46.04 | $46.04 | $46.04 | 96,260 |
| 2023-10-19 | $46.45 | $46.72 | $46.06 | $46.07 | $46.07 | 73,242 |
| 2023-10-18 | $46.33 | $46.95 | $46.24 | $46.56 | $46.56 | 68,013 |
| 2023-10-17 | $45.85 | $46.66 | $45.85 | $46.51 | $46.51 | 125,273 |
| 2023-10-16 | $46.06 | $46.30 | $45.81 | $46.04 | $46.04 | 107,593 |
| 2023-10-13 | $46.43 | $46.54 | $45.66 | $45.69 | $45.69 | 83,752 |
| 2023-10-12 | $47.59 | $47.59 | $46.16 | $46.37 | $46.37 | 82,386 |
| 2023-10-11 | $47.43 | $47.54 | $47.21 | $47.37 | $47.37 | 79,679 |
| 2023-10-10 | $47.21 | $47.80 | $47.21 | $47.43 | $47.43 | 101,198 |
| 2023-10-09 | $46.53 | $47.25 | $46.50 | $47.13 | $47.13 | 99,663 |
| 2023-10-06 | $46.22 | $46.75 | $45.68 | $46.53 | $46.53 | 113,387 |
| 2023-10-05 | $46.35 | $46.60 | $45.70 | $46.43 | $46.43 | 170,275 |
| 2023-10-04 | $46.85 | $47.10 | $46.50 | $47.01 | $46.21 | 91,853 |
| 2023-10-03 | $46.84 | $46.92 | $46.37 | $46.80 | $46.01 | 110,825 |
| 2023-10-02 | $47.28 | $47.30 | $46.59 | $46.96 | $46.16 | 129,081 |
| 2023-09-29 | $47.46 | $47.58 | $46.96 | $47.21 | $46.41 | 127,775 |
| 2023-09-28 | $46.96 | $47.57 | $46.96 | $47.40 | $46.60 | 131,816 |
| 2023-09-27 | $46.95 | $47.32 | $46.73 | $46.85 | $46.06 | 103,203 |
| 2023-09-26 | $47.50 | $47.69 | $46.80 | $46.83 | $46.04 | 87,227 |
| 2023-09-25 | $47.71 | $47.94 | $47.61 | $47.81 | $47.00 | 82,291 |
| 2023-09-22 | $48.20 | $48.49 | $47.73 | $47.87 | $47.06 | 89,019 |
| 2023-09-21 | $48.00 | $48.56 | $47.78 | $48.30 | $47.48 | 90,480 |
| 2023-09-20 | $48.20 | $48.47 | $47.96 | $48.12 | $47.30 | 84,266 |
| 2023-09-19 | $47.55 | $48.65 | $47.55 | $48.02 | $47.21 | 142,757 |
| 2023-09-18 | $47.82 | $47.82 | $47.29 | $47.44 | $46.64 | 102,136 |
| 2023-09-15 | $47.62 | $48.09 | $47.10 | $47.76 | $47.76 | 709,937 |
| 2023-09-14 | $47.03 | $47.83 | $47.00 | $47.75 | $47.75 | 119,767 |
| 2023-09-13 | $47.19 | $47.22 | $46.60 | $46.80 | $46.80 | 132,650 |
| 2023-09-12 | $47.14 | $47.47 | $46.93 | $46.95 | $46.95 | 77,567 |
| 2023-09-11 | $46.90 | $47.44 | $46.76 | $47.06 | $47.06 | 101,917 |
| 2023-09-08 | $46.44 | $46.90 | $46.19 | $46.68 | $46.68 | 81,653 |
| 2023-09-07 | $46.48 | $46.74 | $45.99 | $46.50 | $46.50 | 112,855 |
| 2023-09-06 | $46.05 | $46.59 | $45.95 | $46.34 | $46.34 | 115,830 |
| 2023-09-05 | $47.18 | $47.38 | $45.85 | $45.87 | $45.87 | 183,920 |
| 2023-09-01 | $47.82 | $48.04 | $47.41 | $47.44 | $47.44 | 87,712 |
| 2023-08-31 | $48.24 | $48.39 | $47.60 | $47.62 | $47.62 | 121,457 |
| 2023-08-30 | $48.05 | $48.39 | $48.05 | $48.32 | $48.32 | 68,357 |
| 2023-08-29 | $47.76 | $48.22 | $47.62 | $48.16 | $48.16 | 82,739 |
| 2023-08-28 | $47.81 | $48.29 | $47.56 | $47.67 | $47.67 | 72,359 |
| 2023-08-25 | $48.01 | $48.16 | $47.56 | $47.66 | $47.66 | 94,649 |
| 2023-08-24 | $47.91 | $48.32 | $47.58 | $47.76 | $47.76 | 106,257 |
| 2023-08-23 | $47.45 | $47.94 | $47.33 | $47.93 | $47.93 | 92,898 |
| 2023-08-22 | $47.12 | $47.46 | $47.11 | $47.33 | $47.33 | 108,463 |
| 2023-08-21 | $48.00 | $48.12 | $47.21 | $47.24 | $47.24 | 94,954 |
| 2023-08-18 | $47.65 | $48.16 | $47.52 | $48.03 | $48.03 | 128,314 |
| 2023-08-17 | $47.30 | $47.90 | $47.30 | $47.76 | $47.76 | 98,874 |
| 2023-08-16 | $47.38 | $47.77 | $47.15 | $47.16 | $47.16 | 99,288 |
| 2023-08-15 | $47.29 | $47.59 | $47.13 | $47.47 | $47.47 | 143,727 |
| 2023-08-14 | $47.05 | $47.76 | $46.85 | $47.44 | $47.44 | 150,991 |
| 2023-08-11 | $47.45 | $47.63 | $47.07 | $47.21 | $47.21 | 87,487 |
| 2023-08-10 | $48.21 | $48.56 | $47.46 | $47.50 | $47.50 | 110,903 |
| 2023-08-09 | $48.38 | $48.82 | $48.13 | $48.32 | $48.32 | 101,389 |
| 2023-08-08 | $48.84 | $48.84 | $47.94 | $48.59 | $48.59 | 121,082 |
| 2023-08-07 | $48.92 | $49.34 | $48.73 | $49.15 | $49.15 | 122,837 |
| 2023-08-04 | $49.61 | $49.71 | $49.00 | $49.09 | $49.09 | 151,284 |
| 2023-08-03 | $51.04 | $51.04 | $49.46 | $49.63 | $49.63 | 176,728 |
| 2023-08-02 | $50.02 | $51.00 | $50.00 | $50.51 | $50.51 | 106,690 |
| 2023-08-01 | $50.50 | $50.94 | $50.19 | $50.38 | $50.38 | 159,270 |
| 2023-07-31 | $49.61 | $50.58 | $49.42 | $50.57 | $50.57 | 358,584 |
| 2023-07-28 | $49.28 | $49.57 | $49.16 | $49.46 | $49.46 | 354,527 |
| 2023-07-27 | $49.12 | $49.23 | $48.68 | $49.00 | $49.00 | 270,541 |
| 2023-07-26 | $48.43 | $49.01 | $48.43 | $48.96 | $48.96 | 202,842 |
| 2023-07-25 | $48.42 | $48.53 | $48.30 | $48.49 | $48.49 | 140,358 |
| 2023-07-24 | $48.48 | $48.68 | $48.22 | $48.42 | $48.42 | 181,694 |
| 2023-07-21 | $49.26 | $49.26 | $48.41 | $48.57 | $48.57 | 198,761 |
| 2023-07-20 | $49.25 | $49.31 | $49.00 | $49.14 | $49.14 | 89,444 |
| 2023-07-19 | $49.06 | $49.12 | $48.49 | $48.97 | $48.97 | 146,303 |
| 2023-07-18 | $49.33 | $49.80 | $48.73 | $48.81 | $48.81 | 115,986 |
| 2023-07-17 | $49.50 | $49.72 | $49.27 | $49.28 | $49.28 | 109,104 |
| 2023-07-14 | $50.09 | $50.09 | $49.38 | $49.58 | $49.58 | 85,137 |
| 2023-07-13 | $49.99 | $50.21 | $49.79 | $50.05 | $50.05 | 112,956 |
| 2023-07-12 | $50.24 | $50.55 | $49.91 | $49.93 | $49.93 | 114,809 |
| 2023-07-11 | $49.98 | $50.18 | $49.47 | $49.80 | $49.80 | 105,404 |
| 2023-07-10 | $49.47 | $49.85 | $49.31 | $49.79 | $49.79 | 148,235 |
| 2023-07-07 | $49.66 | $50.17 | $49.35 | $49.42 | $49.42 | 123,982 |
| 2023-07-06 | $50.41 | $50.60 | $49.94 | $50.53 | $49.73 | 107,766 |
| 2023-07-05 | $50.49 | $50.65 | $50.22 | $50.52 | $49.72 | 135,573 |
| 2023-07-03 | $49.93 | $50.60 | $49.93 | $50.58 | $49.77 | 79,795 |
| 2023-06-30 | $50.38 | $50.48 | $49.94 | $49.94 | $49.94 | 96,304 |
| 2023-06-29 | $49.87 | $50.67 | $49.87 | $50.13 | $50.13 | 113,823 |
| 2023-06-28 | $50.11 | $50.11 | $49.55 | $49.78 | $49.78 | 98,626 |
| 2023-06-27 | $50.42 | $50.77 | $50.17 | $50.30 | $50.30 | 93,270 |
| 2023-06-26 | $50.46 | $50.89 | $50.17 | $50.51 | $50.51 | 126,548 |
| 2023-06-23 | $50.30 | $51.02 | $50.01 | $50.39 | $50.39 | 252,196 |
| 2023-06-22 | $51.24 | $51.47 | $50.35 | $50.39 | $50.39 | 148,191 |
| 2023-06-21 | $50.22 | $51.93 | $50.10 | $51.24 | $51.24 | 147,077 |
| 2023-06-20 | $50.72 | $50.83 | $50.29 | $50.39 | $50.39 | 123,729 |
| 2023-06-16 | $50.88 | $50.88 | $50.18 | $50.62 | $50.62 | 797,122 |
| 2023-06-15 | $50.27 | $50.80 | $49.94 | $50.71 | $50.71 | 134,374 |
| 2023-06-14 | $50.46 | $50.81 | $50.06 | $50.42 | $50.42 | 131,838 |
| 2023-06-13 | $50.50 | $50.89 | $50.04 | $50.48 | $50.48 | 141,221 |
| 2023-06-12 | $50.99 | $51.13 | $49.72 | $50.57 | $50.57 | 169,921 |
| 2023-06-09 | $52.46 | $52.53 | $51.07 | $51.12 | $51.12 | 101,501 |
| 2023-06-08 | $53.00 | $53.11 | $52.38 | $52.62 | $52.62 | 68,574 |
| 2023-06-07 | $52.46 | $53.34 | $52.44 | $53.18 | $53.18 | 87,080 |
| 2023-06-06 | $51.95 | $52.87 | $51.95 | $52.28 | $52.28 | 109,398 |
| 2023-06-05 | $52.58 | $52.97 | $51.85 | $51.87 | $51.87 | 90,413 |
| 2023-06-02 | $52.25 | $53.32 | $52.16 | $53.17 | $53.17 | 79,436 |
| 2023-06-01 | $51.67 | $52.23 | $51.60 | $52.02 | $52.02 | 63,770 |
| 2023-05-31 | $52.07 | $52.74 | $51.53 | $51.55 | $51.55 | 119,269 |
| 2023-05-30 | $53.20 | $53.20 | $51.60 | $52.05 | $52.05 | 88,803 |
| 2023-05-26 | $53.79 | $53.89 | $53.12 | $53.19 | $53.19 | 83,110 |
| 2023-05-25 | $53.41 | $54.10 | $52.58 | $53.67 | $53.67 | 103,068 |
| 2023-05-24 | $53.92 | $54.44 | $53.63 | $53.65 | $53.65 | 99,034 |
| 2023-05-23 | $53.41 | $54.69 | $53.41 | $53.92 | $53.92 | 107,815 |
| 2023-05-22 | $53.23 | $53.83 | $53.13 | $53.40 | $53.40 | 97,356 |
| 2023-05-19 | $52.98 | $53.30 | $52.80 | $53.00 | $53.00 | 95,293 |
| 2023-05-18 | $52.31 | $52.86 | $52.10 | $52.65 | $52.65 | 90,352 |
| 2023-05-17 | $52.48 | $52.88 | $52.01 | $52.55 | $52.55 | 119,063 |
| 2023-05-16 | $52.17 | $52.57 | $51.89 | $52.15 | $52.15 | 72,686 |
| 2023-05-15 | $52.25 | $52.79 | $51.78 | $52.36 | $52.36 | 92,630 |
| 2023-05-12 | $52.51 | $52.75 | $51.99 | $52.23 | $52.23 | 78,924 |
| 2023-05-11 | $53.31 | $53.60 | $52.39 | $52.49 | $52.49 | 87,867 |
| 2023-05-10 | $53.83 | $53.83 | $53.35 | $53.62 | $53.62 | 91,440 |
| 2023-05-09 | $53.40 | $53.63 | $52.78 | $53.45 | $53.45 | 100,380 |
| 2023-05-08 | $53.93 | $54.38 | $53.13 | $53.43 | $53.43 | 68,929 |
| 2023-05-05 | $53.45 | $54.08 | $53.11 | $54.00 | $54.00 | 101,997 |
| 2023-05-04 | $53.19 | $53.37 | $52.60 | $53.12 | $53.12 | 88,968 |
| 2023-05-03 | $54.30 | $54.68 | $53.41 | $53.46 | $53.46 | 95,863 |
| 2023-05-02 | $54.41 | $54.41 | $53.36 | $54.14 | $54.14 | 98,841 |
| 2023-05-01 | $54.95 | $55.74 | $54.47 | $54.52 | $54.52 | 115,307 |
| 2023-04-28 | $54.53 | $55.03 | $54.35 | $54.89 | $54.89 | 150,703 |
| 2023-04-27 | $53.36 | $54.39 | $53.18 | $54.39 | $54.39 | 83,377 |
| 2023-04-26 | $53.55 | $53.90 | $53.25 | $53.33 | $53.33 | 67,598 |
| 2023-04-25 | $53.65 | $53.98 | $53.53 | $53.76 | $53.76 | 66,112 |
| 2023-04-24 | $53.93 | $54.27 | $53.66 | $53.81 | $53.81 | 55,746 |
| 2023-04-21 | $54.05 | $54.09 | $53.55 | $53.76 | $53.76 | 88,497 |
| 2023-04-20 | $54.33 | $54.42 | $53.54 | $54.02 | $54.02 | 115,464 |
| 2023-04-19 | $54.65 | $54.71 | $54.15 | $54.60 | $54.60 | 99,462 |
| 2023-04-18 | $54.21 | $54.65 | $54.09 | $54.64 | $54.64 | 102,976 |
| 2023-04-17 | $54.04 | $54.42 | $53.89 | $54.30 | $54.30 | 131,077 |
| 2023-04-14 | $53.46 | $53.97 | $53.34 | $53.92 | $53.92 | 226,915 |
| 2023-04-13 | $52.99 | $53.42 | $52.86 | $53.41 | $53.41 | 100,393 |
| 2023-04-12 | $53.12 | $53.44 | $52.92 | $53.18 | $53.18 | 89,684 |
| 2023-04-11 | $52.58 | $53.39 | $52.57 | $53.04 | $53.04 | 104,428 |
| 2023-04-10 | $52.01 | $52.80 | $51.95 | $52.50 | $52.50 | 102,722 |
| 2023-04-06 | $52.32 | $52.56 | $51.72 | $51.86 | $51.86 | 99,782 |
| 2023-04-05 | $52.94 | $53.12 | $52.30 | $52.94 | $52.15 | 107,920 |
| 2023-04-04 | $53.57 | $53.57 | $52.50 | $52.97 | $52.18 | 94,993 |
| 2023-04-03 | $52.99 | $53.49 | $52.75 | $53.40 | $53.40 | 146,980 |
| 2023-03-31 | $52.50 | $52.96 | $52.13 | $52.89 | $52.89 | 187,316 |
| 2023-03-30 | $52.30 | $52.49 | $52.10 | $52.37 | $52.37 | 76,062 |
| 2023-03-29 | $52.33 | $52.43 | $51.79 | $52.05 | $52.05 | 86,875 |
| 2023-03-28 | $51.73 | $52.28 | $51.68 | $52.10 | $52.10 | 88,168 |
| 2023-03-27 | $51.62 | $51.91 | $51.45 | $51.68 | $51.68 | 90,386 |
| 2023-03-24 | $50.59 | $51.44 | $50.43 | $51.27 | $51.27 | 91,826 |
| 2023-03-23 | $51.57 | $51.57 | $50.11 | $50.42 | $50.42 | 115,266 |
| 2023-03-22 | $52.15 | $52.45 | $51.34 | $51.35 | $51.35 | 126,731 |
| 2023-03-21 | $52.01 | $52.98 | $51.79 | $51.98 | $51.98 | 149,282 |
| 2023-03-20 | $50.99 | $52.15 | $50.99 | $51.53 | $51.53 | 131,527 |
| 2023-03-17 | $51.45 | $51.49 | $50.15 | $50.58 | $50.58 | 481,138 |
| 2023-03-16 | $51.41 | $52.09 | $51.21 | $51.67 | $51.67 | 124,344 |
| 2023-03-15 | $50.94 | $52.09 | $50.77 | $51.67 | $51.67 | 186,881 |
| 2023-03-14 | $51.69 | $52.24 | $50.54 | $51.68 | $51.68 | 192,096 |
| 2023-03-13 | $49.82 | $51.66 | $49.82 | $50.98 | $50.98 | 275,933 |
| 2023-03-10 | $50.51 | $50.63 | $49.53 | $50.09 | $50.09 | 131,019 |
| 2023-03-09 | $51.16 | $51.18 | $50.59 | $50.65 | $50.65 | 79,420 |
| 2023-03-08 | $50.75 | $51.05 | $50.53 | $50.93 | $50.93 | 61,266 |
| 2023-03-07 | $51.24 | $51.69 | $50.50 | $50.71 | $50.71 | 89,721 |
| 2023-03-06 | $51.40 | $51.56 | $50.76 | $51.20 | $51.20 | 141,608 |
| 2023-03-03 | $51.48 | $51.79 | $51.04 | $51.39 | $51.39 | 102,988 |
| 2023-03-02 | $51.01 | $51.70 | $50.87 | $51.43 | $51.43 | 91,610 |
| 2023-03-01 | $50.68 | $51.37 | $50.65 | $51.13 | $51.13 | 111,059 |
| 2023-02-28 | $50.81 | $50.92 | $50.26 | $50.59 | $50.59 | 184,977 |
| 2023-02-27 | $51.56 | $51.61 | $50.83 | $50.90 | $50.90 | 113,604 |
| 2023-02-24 | $51.86 | $51.86 | $50.95 | $51.19 | $51.19 | 142,683 |
| 2023-02-23 | $52.23 | $52.54 | $51.63 | $52.01 | $52.01 | 88,076 |
| 2023-02-22 | $52.52 | $52.84 | $51.86 | $52.02 | $52.02 | 156,784 |
| 2023-02-21 | $52.98 | $52.98 | $52.08 | $52.50 | $52.50 | 109,210 |
| 2023-02-17 | $53.47 | $53.63 | $53.23 | $53.30 | $53.30 | 121,098 |
| 2023-02-16 | $53.15 | $53.60 | $53.08 | $53.15 | $53.15 | 85,431 |
| 2023-02-15 | $52.60 | $53.49 | $52.38 | $53.47 | $53.47 | 110,247 |
| 2023-02-14 | $53.83 | $53.84 | $52.70 | $52.70 | $52.70 | 124,230 |
| 2023-02-13 | $53.63 | $54.23 | $53.35 | $53.89 | $53.89 | 78,045 |
| 2023-02-10 | $53.12 | $53.58 | $52.91 | $53.45 | $53.45 | 99,032 |
| 2023-02-09 | $52.88 | $53.60 | $52.59 | $53.14 | $53.14 | 119,966 |
| 2023-02-08 | $52.94 | $53.06 | $52.31 | $52.36 | $52.36 | 121,616 |
| 2023-02-07 | $54.08 | $54.08 | $53.01 | $53.33 | $53.33 | 105,204 |
| 2023-02-06 | $55.11 | $55.11 | $54.14 | $54.47 | $54.47 | 136,117 |
| 2023-02-03 | $55.07 | $55.29 | $54.73 | $55.16 | $55.16 | 148,543 |
| 2023-02-02 | $55.06 | $55.75 | $54.66 | $55.17 | $55.17 | 97,486 |
| 2023-02-01 | $54.40 | $55.63 | $54.36 | $55.24 | $55.24 | 109,386 |
| 2023-01-31 | $52.77 | $54.42 | $52.68 | $54.37 | $54.37 | 258,654 |
| 2023-01-30 | $52.41 | $52.97 | $52.39 | $52.74 | $52.74 | 93,137 |
| 2023-01-27 | $52.93 | $52.97 | $52.09 | $52.45 | $52.45 | 86,191 |
| 2023-01-26 | $53.11 | $53.56 | $52.32 | $52.80 | $52.80 | 111,636 |
| 2023-01-25 | $53.00 | $53.50 | $52.80 | $53.18 | $53.18 | 102,037 |
| 2023-01-24 | $53.51 | $53.61 | $53.04 | $53.10 | $53.10 | 60,314 |
| 2023-01-23 | $54.56 | $54.67 | $53.41 | $53.47 | $53.47 | 97,695 |
| 2023-01-20 | $54.19 | $54.48 | $53.54 | $54.40 | $54.40 | 95,360 |
| 2023-01-19 | $53.67 | $54.32 | $53.48 | $53.89 | $53.89 | 71,332 |
| 2023-01-18 | $54.19 | $54.40 | $53.07 | $53.53 | $53.53 | 65,644 |
| 2023-01-17 | $54.33 | $54.92 | $53.81 | $54.09 | $54.09 | 83,327 |
| 2023-01-13 | $53.00 | $54.15 | $52.67 | $54.15 | $54.15 | 104,203 |
| 2023-01-12 | $52.70 | $53.35 | $52.70 | $53.18 | $53.18 | 141,801 |
| 2023-01-11 | $52.73 | $52.99 | $51.94 | $52.50 | $52.50 | 171,859 |
| 2023-01-10 | $51.60 | $52.58 | $51.04 | $52.45 | $52.45 | 136,455 |
| 2023-01-09 | $53.00 | $53.00 | $51.35 | $51.49 | $51.49 | 140,394 |
| 2023-01-06 | $52.89 | $53.57 | $52.63 | $53.08 | $53.08 | 168,828 |
| 2023-01-05 | $53.58 | $53.59 | $52.66 | $53.08 | $52.30 | 131,428 |
| 2023-01-04 | $53.68 | $54.10 | $53.18 | $53.48 | $52.70 | 105,111 |
| 2023-01-03 | $53.13 | $53.62 | $52.70 | $53.18 | $52.40 | 150,086 |
| 2022-12-30 | $52.66 | $52.99 | $52.27 | $52.81 | $52.81 | 148,231 |
| 2022-12-29 | $52.65 | $53.16 | $52.51 | $52.79 | $52.79 | 125,259 |
| 2022-12-28 | $53.94 | $54.21 | $52.71 | $52.71 | $52.71 | 89,116 |
| 2022-12-27 | $53.75 | $54.32 | $53.69 | $53.94 | $53.94 | 73,562 |
| 2022-12-23 | $53.12 | $53.92 | $53.12 | $53.82 | $53.82 | 100,535 |
| 2022-12-22 | $52.78 | $53.21 | $52.65 | $53.04 | $53.04 | 99,671 |
| 2022-12-21 | $53.78 | $53.88 | $52.98 | $53.11 | $53.11 | 206,105 |
| 2022-12-20 | $53.19 | $53.65 | $53.03 | $53.18 | $53.18 | 87,698 |
| 2022-12-19 | $52.96 | $53.60 | $52.38 | $53.16 | $53.16 | 138,899 |
| 2022-12-16 | $52.65 | $53.72 | $52.08 | $52.62 | $52.62 | 564,236 |
| 2022-12-15 | $53.18 | $53.23 | $52.11 | $52.87 | $52.87 | 155,070 |
| 2022-12-14 | $53.99 | $54.10 | $52.53 | $53.36 | $53.36 | 164,181 |
| 2022-12-13 | $54.66 | $55.22 | $53.28 | $53.92 | $53.92 | 559,561 |
| 2022-12-12 | $54.51 | $54.51 | $51.54 | $54.19 | $54.19 | 260,633 |
| 2022-12-09 | $54.91 | $55.43 | $54.83 | $54.90 | $54.90 | 67,256 |
| 2022-12-08 | $55.36 | $55.36 | $54.77 | $55.14 | $55.14 | 80,379 |
| 2022-12-07 | $55.51 | $55.74 | $55.07 | $55.11 | $55.11 | 84,779 |
| 2022-12-06 | $55.90 | $56.23 | $55.25 | $55.51 | $55.51 | 64,689 |
| 2022-12-05 | $56.99 | $56.99 | $55.70 | $56.22 | $56.22 | 91,836 |
| 2022-12-02 | $56.89 | $57.54 | $56.64 | $57.39 | $57.39 | 70,185 |
| 2022-12-01 | $57.02 | $57.70 | $56.58 | $57.20 | $57.20 | 76,343 |
| 2022-11-30 | $55.99 | $57.07 | $54.91 | $56.91 | $56.91 | 130,782 |
| 2022-11-29 | $56.16 | $56.53 | $55.93 | $55.99 | $55.99 | 86,068 |
| 2022-11-28 | $57.03 | $57.08 | $56.37 | $56.42 | $56.42 | 74,732 |
| 2022-11-25 | $57.25 | $57.83 | $57.18 | $57.22 | $57.22 | 42,496 |
| 2022-11-23 | $56.82 | $57.27 | $56.55 | $57.19 | $57.19 | 61,051 |
| 2022-11-22 | $56.81 | $57.34 | $56.65 | $57.07 | $57.07 | 65,070 |
| 2022-11-21 | $55.98 | $56.68 | $55.85 | $56.60 | $56.60 | 76,786 |
| 2022-11-18 | $56.03 | $56.50 | $55.70 | $56.08 | $56.08 | 95,415 |
| 2022-11-17 | $55.46 | $55.97 | $55.11 | $55.65 | $55.65 | 77,265 |
| 2022-11-16 | $55.53 | $56.50 | $55.53 | $56.09 | $56.09 | 77,717 |
| 2022-11-15 | $55.43 | $55.66 | $55.01 | $55.59 | $55.59 | 76,088 |
| 2022-11-14 | $55.85 | $56.19 | $55.07 | $55.09 | $55.09 | 78,119 |
| 2022-11-11 | $55.65 | $56.00 | $54.97 | $55.72 | $55.72 | 82,164 |
| 2022-11-10 | $54.80 | $55.58 | $54.60 | $55.28 | $55.28 | 112,799 |
| 2022-11-09 | $54.20 | $54.66 | $53.83 | $54.14 | $54.14 | 82,917 |
| 2022-11-08 | $54.75 | $54.75 | $53.86 | $54.68 | $54.68 | 117,052 |
| 2022-11-07 | $54.37 | $54.90 | $54.09 | $54.59 | $54.59 | 194,732 |
| 2022-11-04 | $51.81 | $54.25 | $51.38 | $54.12 | $54.12 | 179,849 |
| 2022-11-03 | $49.04 | $49.86 | $48.99 | $49.38 | $49.38 | 70,160 |
| 2022-11-02 | $50.42 | $50.62 | $49.45 | $49.57 | $49.57 | 99,626 |
| 2022-11-01 | $50.84 | $51.06 | $50.35 | $50.60 | $50.60 | 88,197 |
| 2022-10-31 | $50.26 | $50.89 | $50.04 | $50.61 | $50.61 | 117,536 |
| 2022-10-28 | $49.23 | $50.77 | $49.23 | $50.45 | $50.45 | 89,058 |
| 2022-10-27 | $48.63 | $49.28 | $48.56 | $48.90 | $48.90 | 86,598 |
| 2022-10-26 | $48.68 | $49.21 | $48.24 | $48.54 | $48.54 | 83,083 |
| 2022-10-25 | $47.45 | $48.57 | $47.39 | $48.32 | $48.32 | 75,651 |
| 2022-10-24 | $46.72 | $47.55 | $46.50 | $47.55 | $47.55 | 112,321 |
| 2022-10-21 | $46.67 | $46.95 | $46.34 | $46.50 | $46.50 | 129,658 |
| 2022-10-20 | $47.00 | $47.02 | $46.10 | $46.38 | $46.38 | 110,367 |
| 2022-10-19 | $46.88 | $47.32 | $46.32 | $46.97 | $46.97 | 88,661 |
| 2022-10-18 | $47.37 | $48.00 | $46.78 | $46.96 | $46.96 | 146,906 |
| 2022-10-17 | $46.97 | $47.38 | $46.92 | $47.24 | $47.24 | 103,896 |
| 2022-10-14 | $46.77 | $47.31 | $46.44 | $46.54 | $46.54 | 110,076 |
| 2022-10-13 | $45.21 | $46.80 | $44.85 | $46.77 | $46.77 | 147,048 |
| 2022-10-12 | $44.75 | $45.37 | $44.46 | $45.26 | $45.26 | 107,346 |
| 2022-10-11 | $44.51 | $45.12 | $44.34 | $44.70 | $44.70 | 140,433 |
| 2022-10-10 | $44.18 | $45.23 | $44.05 | $44.41 | $44.41 | 152,587 |
| 2022-10-07 | $44.41 | $44.62 | $43.64 | $44.02 | $44.02 | 227,097 |
| 2022-10-06 | $46.04 | $46.07 | $44.36 | $44.60 | $44.60 | 203,553 |
| 2022-10-05 | $47.41 | $47.67 | $46.69 | $47.03 | $46.21 | 290,855 |
| 2022-10-04 | $46.75 | $48.23 | $46.75 | $47.68 | $46.85 | 145,040 |
| 2022-10-03 | $46.48 | $47.09 | $46.38 | $46.75 | $45.94 | 131,275 |
| 2022-09-30 | $47.11 | $47.41 | $46.02 | $46.04 | $46.04 | 188,488 |
| 2022-09-29 | $46.64 | $47.15 | $46.03 | $46.97 | $46.97 | 136,238 |
| 2022-09-28 | $46.59 | $47.19 | $45.96 | $46.80 | $46.80 | 122,392 |
| 2022-09-27 | $46.78 | $47.29 | $46.23 | $46.38 | $46.38 | 120,747 |
| 2022-09-26 | $46.55 | $47.17 | $46.15 | $46.61 | $46.61 | 155,594 |
| 2022-09-23 | $48.75 | $48.80 | $46.59 | $47.17 | $47.17 | 152,945 |
| 2022-09-22 | $49.16 | $49.33 | $48.81 | $48.96 | $48.96 | 87,152 |
| 2022-09-21 | $49.55 | $49.92 | $49.16 | $49.17 | $49.17 | 90,943 |
| 2022-09-20 | $49.50 | $49.70 | $49.08 | $49.39 | $49.39 | 88,907 |
| 2022-09-19 | $49.14 | $49.80 | $48.95 | $49.68 | $49.68 | 102,448 |
| 2022-09-16 | $49.17 | $50.47 | $49.02 | $49.50 | $49.50 | 586,833 |
| 2022-09-15 | $49.77 | $49.99 | $49.02 | $49.23 | $49.23 | 147,072 |
| 2022-09-14 | $49.11 | $49.69 | $48.84 | $49.60 | $49.60 | 162,147 |
| 2022-09-13 | $50.83 | $51.14 | $48.78 | $49.00 | $49.00 | 153,964 |
| 2022-09-12 | $50.43 | $51.73 | $50.18 | $50.99 | $50.99 | 227,370 |
| 2022-09-09 | $49.45 | $50.24 | $49.06 | $49.98 | $49.98 | 111,486 |
| 2022-09-08 | $49.17 | $49.59 | $48.50 | $49.18 | $49.18 | 131,847 |
| 2022-09-07 | $49.42 | $49.60 | $48.79 | $49.38 | $49.38 | 122,571 |
| 2022-09-06 | $50.63 | $50.64 | $49.11 | $49.27 | $49.27 | 128,344 |
| 2022-09-02 | $51.28 | $51.29 | $50.13 | $50.33 | $50.33 | 83,498 |
| 2022-09-01 | $50.97 | $51.29 | $50.57 | $50.84 | $50.84 | 104,474 |
| 2022-08-31 | $51.32 | $51.78 | $50.80 | $51.04 | $51.04 | 118,268 |
| 2022-08-30 | $51.60 | $51.97 | $50.90 | $51.20 | $51.20 | 107,326 |
| 2022-08-29 | $51.43 | $52.13 | $51.23 | $51.76 | $51.76 | 76,760 |
| 2022-08-26 | $52.53 | $52.65 | $51.61 | $51.80 | $51.80 | 116,140 |
| 2022-08-25 | $51.62 | $52.68 | $51.62 | $52.64 | $52.64 | 105,404 |
| 2022-08-24 | $52.12 | $52.33 | $51.70 | $51.76 | $51.76 | 90,578 |
| 2022-08-23 | $52.96 | $53.09 | $52.14 | $52.17 | $52.17 | 118,884 |
| 2022-08-22 | $52.64 | $53.13 | $52.51 | $52.69 | $52.69 | 105,810 |
| 2022-08-19 | $52.95 | $53.13 | $52.42 | $52.78 | $52.78 | 100,924 |
| 2022-08-18 | $53.17 | $53.47 | $52.82 | $52.90 | $52.90 | 95,792 |
| 2022-08-17 | $53.29 | $53.29 | $52.54 | $53.01 | $53.01 | 84,893 |
| 2022-08-16 | $52.95 | $53.38 | $52.91 | $53.33 | $53.33 | 109,812 |
| 2022-08-15 | $52.86 | $53.51 | $52.85 | $53.15 | $53.15 | 125,751 |
| 2022-08-12 | $52.54 | $53.22 | $52.26 | $53.16 | $53.16 | 147,619 |
| 2022-08-11 | $51.97 | $52.67 | $51.69 | $52.52 | $52.52 | 144,895 |
| 2022-08-10 | $51.69 | $51.90 | $51.37 | $51.53 | $51.53 | 131,400 |
| 2022-08-09 | $51.79 | $51.81 | $51.17 | $51.34 | $51.34 | 121,064 |
| 2022-08-08 | $52.19 | $52.43 | $51.49 | $51.79 | $51.79 | 162,930 |
| 2022-08-05 | $51.48 | $52.70 | $51.25 | $52.06 | $52.06 | 220,394 |
| 2022-08-04 | $54.14 | $54.21 | $50.76 | $51.72 | $51.72 | 310,711 |
| 2022-08-03 | $55.06 | $55.48 | $54.14 | $54.19 | $54.19 | 175,268 |
| 2022-08-02 | $56.33 | $56.33 | $55.01 | $55.09 | $55.09 | 146,730 |
| 2022-08-01 | $55.87 | $56.57 | $55.73 | $56.21 | $56.21 | 154,915 |
| 2022-07-29 | $56.04 | $56.11 | $55.56 | $55.91 | $55.91 | 109,605 |
| 2022-07-28 | $56.05 | $56.37 | $55.74 | $56.05 | $56.05 | 85,426 |
| 2022-07-27 | $56.32 | $56.67 | $55.57 | $56.01 | $56.01 | 82,414 |
| 2022-07-26 | $55.66 | $56.22 | $55.59 | $56.19 | $56.19 | 137,315 |
| 2022-07-25 | $55.34 | $55.87 | $55.28 | $55.58 | $55.58 | 101,420 |
| 2022-07-22 | $55.16 | $55.57 | $54.80 | $55.33 | $55.33 | 84,650 |
| 2022-07-21 | $54.67 | $55.06 | $54.14 | $55.06 | $55.06 | 136,562 |
| 2022-07-20 | $54.81 | $55.31 | $54.58 | $54.74 | $54.74 | 77,088 |
| 2022-07-19 | $54.58 | $55.35 | $54.18 | $54.95 | $54.95 | 127,277 |
| 2022-07-18 | $54.20 | $54.63 | $53.91 | $54.13 | $54.13 | 67,735 |
| 2022-07-15 | $54.24 | $54.24 | $53.48 | $54.03 | $54.03 | 130,780 |
| 2022-07-14 | $53.03 | $53.76 | $52.68 | $53.62 | $53.62 | 100,223 |
| 2022-07-13 | $54.00 | $54.51 | $53.35 | $53.50 | $53.50 | 88,979 |
| 2022-07-12 | $54.07 | $55.60 | $54.05 | $54.57 | $54.57 | 123,181 |
| 2022-07-11 | $53.10 | $54.22 | $53.06 | $53.94 | $53.94 | 224,123 |
| 2022-07-08 | $58.36 | $58.45 | $53.05 | $53.06 | $53.06 | 266,638 |
| 2022-07-07 | $59.86 | $60.01 | $59.18 | $59.21 | $58.34 | 216,351 |
| 2022-07-06 | $60.16 | $60.47 | $59.19 | $59.47 | $58.60 | 201,700 |
| 2022-07-05 | $60.32 | $60.37 | $58.87 | $60.35 | $59.46 | 300,989 |
| 2022-07-01 | $60.40 | $61.13 | $59.95 | $60.81 | $59.92 | 202,080 |
| 2022-06-30 | $60.35 | $61.12 | $60.14 | $60.50 | $59.61 | 249,850 |
| 2022-06-29 | $60.88 | $61.30 | $60.17 | $60.61 | $59.72 | 155,395 |
| 2022-06-28 | $61.53 | $62.15 | $60.69 | $60.88 | $59.99 | 123,946 |
| 2022-06-27 | $59.95 | $61.25 | $59.51 | $61.00 | $60.11 | 117,998 |
| 2022-06-24 | $58.83 | $59.85 | $58.58 | $59.47 | $58.60 | 325,674 |
| 2022-06-23 | $58.08 | $58.57 | $57.49 | $58.36 | $57.50 | 114,908 |
| 2022-06-22 | $58.24 | $58.45 | $56.75 | $57.96 | $57.11 | 149,940 |
| 2022-06-21 | $57.72 | $58.75 | $57.47 | $58.40 | $57.54 | 112,593 |
| 2022-06-17 | $56.55 | $57.53 | $56.38 | $57.27 | $56.43 | 465,139 |
| 2022-06-16 | $56.57 | $56.59 | $55.22 | $55.84 | $55.02 | 209,080 |
| 2022-06-15 | $56.92 | $57.79 | $56.52 | $56.72 | $55.89 | 124,594 |
| 2022-06-14 | $56.73 | $57.18 | $55.91 | $56.81 | $55.98 | 118,925 |
| 2022-06-13 | $59.15 | $59.39 | $56.55 | $56.84 | $56.01 | 181,603 |
| 2022-06-10 | $60.00 | $60.05 | $58.82 | $59.65 | $58.77 | 106,174 |
| 2022-06-09 | $61.31 | $61.50 | $60.16 | $60.29 | $59.41 | 101,150 |
| 2022-06-08 | $63.16 | $63.16 | $61.21 | $61.48 | $60.58 | 110,226 |
| 2022-06-07 | $62.49 | $63.37 | $62.30 | $63.27 | $62.34 | 83,226 |
| 2022-06-06 | $63.37 | $63.52 | $62.65 | $62.79 | $61.87 | 97,922 |
| 2022-06-03 | $63.70 | $63.86 | $62.27 | $62.76 | $61.84 | 105,591 |
| 2022-06-02 | $63.85 | $63.94 | $62.37 | $63.69 | $62.76 | 91,372 |
| 2022-06-01 | $64.08 | $64.08 | $62.15 | $63.73 | $62.80 | 97,700 |
| 2022-05-31 | $63.47 | $64.13 | $62.29 | $63.68 | $62.75 | 137,151 |
| 2022-05-27 | $62.59 | $63.84 | $62.59 | $63.47 | $62.54 | 95,213 |
| 2022-05-26 | $62.90 | $64.07 | $62.00 | $62.76 | $61.84 | 112,607 |
| 2022-05-25 | $61.77 | $63.43 | $61.50 | $63.01 | $62.09 | 124,109 |
| 2022-05-24 | $60.22 | $61.84 | $60.18 | $61.77 | $60.86 | 105,032 |
| 2022-05-23 | $59.81 | $61.00 | $59.59 | $60.22 | $59.34 | 116,972 |
| 2022-05-20 | $59.92 | $60.60 | $59.01 | $59.59 | $58.72 | 133,683 |
| 2022-05-19 | $62.32 | $62.32 | $59.81 | $60.06 | $59.18 | 131,376 |
| 2022-05-18 | $61.92 | $63.46 | $61.57 | $62.67 | $61.75 | 155,303 |
| 2022-05-17 | $61.86 | $62.72 | $61.21 | $62.14 | $61.23 | 144,878 |
| 2022-05-16 | $60.31 | $61.71 | $60.00 | $61.40 | $60.50 | 89,469 |
| 2022-05-13 | $59.24 | $60.37 | $58.94 | $60.16 | $59.28 | 102,146 |
| 2022-05-12 | $59.05 | $59.15 | $58.32 | $59.06 | $58.19 | 98,169 |
| 2022-05-11 | $58.10 | $59.14 | $57.83 | $58.81 | $57.95 | 89,545 |
| 2022-05-10 | $58.21 | $58.23 | $56.66 | $57.76 | $56.91 | 112,544 |
| 2022-05-09 | $57.50 | $58.62 | $56.98 | $58.08 | $57.23 | 91,520 |
| 2022-05-06 | $57.92 | $58.17 | $57.17 | $57.53 | $56.69 | 75,046 |
| 2022-05-05 | $58.12 | $58.16 | $56.86 | $57.80 | $56.95 | 115,308 |
| 2022-05-04 | $57.68 | $58.46 | $57.12 | $58.36 | $57.50 | 87,732 |
| 2022-05-03 | $56.72 | $58.05 | $56.60 | $57.65 | $56.80 | 82,838 |
| 2022-05-02 | $58.06 | $58.28 | $56.14 | $56.93 | $56.09 | 107,965 |
| 2022-04-29 | $58.80 | $59.05 | $57.62 | $57.85 | $57.00 | 112,666 |
| 2022-04-28 | $58.32 | $59.33 | $57.69 | $58.76 | $57.90 | 109,541 |
| 2022-04-27 | $57.77 | $59.18 | $57.05 | $58.08 | $57.23 | 101,144 |
| 2022-04-26 | $58.24 | $59.13 | $57.58 | $57.73 | $56.88 | 152,229 |
| 2022-04-25 | $59.42 | $59.88 | $57.68 | $58.70 | $57.84 | 103,515 |
| 2022-04-22 | $60.67 | $60.72 | $59.63 | $59.70 | $58.82 | 71,938 |
| 2022-04-21 | $60.44 | $61.48 | $60.16 | $60.59 | $59.70 | 80,416 |
| 2022-04-20 | $59.89 | $60.90 | $59.75 | $60.38 | $59.49 | 96,227 |
| 2022-04-19 | $58.84 | $59.78 | $58.84 | $59.42 | $58.55 | 79,497 |
| 2022-04-18 | $59.08 | $59.55 | $58.64 | $58.84 | $57.98 | 100,211 |
| 2022-04-14 | $58.81 | $59.42 | $58.64 | $58.98 | $58.11 | 75,794 |
| 2022-04-13 | $58.46 | $58.87 | $57.73 | $58.52 | $57.66 | 88,246 |
| 2022-04-12 | $58.21 | $58.79 | $57.95 | $58.41 | $57.55 | 140,731 |
| 2022-04-11 | $58.00 | $59.29 | $57.67 | $57.76 | $56.91 | 150,409 |
| 2022-04-08 | $59.47 | $59.52 | $57.51 | $57.72 | $56.87 | 137,758 |
| 2022-04-07 | $59.19 | $60.42 | $58.52 | $60.24 | $58.56 | 186,011 |
| 2022-04-06 | $58.41 | $59.47 | $58.20 | $59.21 | $57.56 | 155,124 |
| 2022-04-05 | $59.00 | $59.66 | $58.10 | $58.15 | $56.53 | 150,185 |
| 2022-04-04 | $58.85 | $58.85 | $57.71 | $58.76 | $57.13 | 125,977 |
| 2022-04-01 | $58.41 | $59.07 | $58.00 | $58.98 | $57.34 | 155,763 |
| 2022-03-31 | $57.23 | $58.28 | $56.95 | $58.07 | $56.46 | 182,078 |
| 2022-03-30 | $57.18 | $57.40 | $56.35 | $56.59 | $55.02 | 159,705 |
| 2022-03-29 | $57.40 | $57.67 | $56.43 | $56.93 | $55.35 | 131,844 |
| 2022-03-28 | $57.34 | $57.34 | $56.52 | $57.11 | $55.52 | 80,071 |
| 2022-03-25 | $56.45 | $57.64 | $56.44 | $57.57 | $55.97 | 121,361 |
| 2022-03-24 | $56.09 | $56.60 | $55.75 | $56.25 | $54.69 | 93,883 |
| 2022-03-23 | $56.03 | $56.54 | $55.84 | $55.94 | $54.38 | 80,344 |
| 2022-03-22 | $55.87 | $56.75 | $55.32 | $56.01 | $54.45 | 92,206 |
| 2022-03-21 | $55.83 | $56.50 | $55.25 | $55.70 | $54.15 | 209,630 |
| 2022-03-18 | $55.50 | $55.80 | $54.57 | $55.38 | $53.84 | 797,178 |
| 2022-03-17 | $54.61 | $55.92 | $54.29 | $55.37 | $53.83 | 161,935 |
| 2022-03-16 | $55.33 | $55.33 | $53.82 | $54.98 | $53.45 | 184,005 |
| 2022-03-15 | $54.82 | $55.41 | $54.33 | $55.15 | $53.62 | 158,751 |
| 2022-03-14 | $54.67 | $55.05 | $54.16 | $54.63 | $53.11 | 158,232 |
| 2022-03-11 | $55.98 | $56.09 | $54.72 | $54.80 | $53.28 | 122,435 |
| 2022-03-10 | $55.89 | $55.99 | $54.80 | $55.83 | $54.28 | 152,577 |
| 2022-03-09 | $56.08 | $56.39 | $55.24 | $56.29 | $54.72 | 100,140 |
| 2022-03-08 | $56.38 | $56.79 | $55.35 | $55.55 | $54.01 | 122,754 |
| 2022-03-07 | $57.58 | $57.58 | $56.05 | $56.55 | $54.98 | 117,749 |
| 2022-03-04 | $56.53 | $57.36 | $56.02 | $57.32 | $55.73 | 81,935 |
| 2022-03-03 | $56.10 | $56.96 | $55.85 | $56.76 | $55.18 | 93,396 |
| 2022-03-02 | $54.26 | $56.24 | $54.26 | $56.05 | $54.49 | 90,455 |
| 2022-03-01 | $54.04 | $54.48 | $53.48 | $54.27 | $52.76 | 99,608 |
| 2022-02-28 | $53.41 | $54.14 | $53.03 | $54.11 | $52.61 | 137,274 |
| 2022-02-25 | $52.80 | $54.33 | $52.80 | $54.18 | $52.67 | 95,517 |
| 2022-02-24 | $52.91 | $53.21 | $51.60 | $52.54 | $51.08 | 145,553 |
| 2022-02-23 | $54.16 | $54.31 | $53.37 | $53.58 | $52.09 | 89,321 |
| 2022-02-22 | $55.69 | $55.69 | $53.13 | $53.77 | $52.27 | 130,294 |
| 2022-02-18 | $54.22 | $55.29 | $54.12 | $55.02 | $53.49 | 142,535 |
| 2022-02-17 | $53.98 | $54.54 | $53.52 | $54.53 | $53.01 | 75,317 |
| 2022-02-16 | $53.49 | $54.41 | $53.49 | $54.36 | $52.85 | 86,429 |
| 2022-02-15 | $53.53 | $54.33 | $53.25 | $53.38 | $51.90 | 88,276 |
| 2022-02-14 | $52.67 | $53.52 | $52.29 | $53.29 | $51.81 | 155,684 |
| 2022-02-11 | $50.74 | $52.91 | $50.74 | $52.60 | $51.14 | 144,174 |
| 2022-02-10 | $49.79 | $50.96 | $49.79 | $50.75 | $49.34 | 187,109 |
| 2022-02-09 | $51.25 | $51.43 | $49.92 | $50.15 | $48.76 | 114,489 |
| 2022-02-08 | $50.83 | $51.48 | $50.72 | $51.10 | $49.68 | 116,950 |
| 2022-02-07 | $51.24 | $51.48 | $50.59 | $50.92 | $49.50 | 123,100 |
| 2022-02-04 | $51.07 | $51.43 | $50.35 | $50.98 | $49.56 | 125,107 |
| 2022-02-03 | $54.50 | $54.68 | $50.57 | $51.55 | $50.12 | 207,236 |
| 2022-02-02 | $53.99 | $54.74 | $53.50 | $54.67 | $53.15 | 134,471 |
| 2022-02-01 | $54.35 | $54.35 | $53.40 | $54.03 | $52.53 | 87,047 |
| 2022-01-31 | $54.55 | $54.62 | $53.79 | $54.43 | $52.92 | 209,078 |
| 2022-01-28 | $54.50 | $54.84 | $53.87 | $54.77 | $53.25 | 78,081 |
| 2022-01-27 | $54.81 | $55.59 | $54.26 | $54.57 | $53.05 | 105,769 |
| 2022-01-26 | $55.27 | $56.14 | $54.26 | $54.81 | $53.29 | 196,419 |
| 2022-01-25 | $56.06 | $56.06 | $54.24 | $55.44 | $53.90 | 100,383 |
| 2022-01-24 | $55.97 | $56.71 | $55.01 | $56.20 | $54.64 | 175,421 |
| 2022-01-21 | $55.83 | $57.12 | $55.83 | $55.97 | $54.41 | 151,803 |
| 2022-01-20 | $56.24 | $56.57 | $55.46 | $55.83 | $54.28 | 87,522 |
| 2022-01-19 | $56.47 | $56.62 | $55.70 | $56.30 | $54.73 | 95,535 |
| 2022-01-18 | $57.20 | $57.62 | $56.24 | $56.51 | $54.94 | 101,561 |
| 2022-01-14 | $56.89 | $57.18 | $56.39 | $57.17 | $55.58 | 123,230 |
| 2022-01-13 | $55.64 | $56.88 | $55.36 | $56.84 | $55.26 | 96,696 |
| 2022-01-12 | $55.65 | $55.72 | $54.95 | $55.32 | $53.78 | 137,030 |
| 2022-01-11 | $56.31 | $56.40 | $55.39 | $55.63 | $54.08 | 134,548 |
| 2022-01-10 | $55.89 | $56.69 | $55.86 | $56.01 | $54.45 | 173,460 |
| 2022-01-07 | $55.14 | $56.53 | $55.03 | $56.26 | $54.70 | 139,929 |
| 2022-01-06 | $56.61 | $57.41 | $56.13 | $56.95 | $54.61 | 172,402 |
| 2022-01-05 | $56.88 | $57.83 | $56.47 | $56.61 | $54.28 | 130,680 |
| 2022-01-04 | $56.47 | $57.20 | $56.44 | $56.74 | $54.41 | 155,162 |
| 2022-01-03 | $55.00 | $56.14 | $55.00 | $56.14 | $53.83 | 177,756 |
| 2021-12-31 | $54.50 | $54.97 | $54.10 | $54.92 | $52.66 | 86,200 |
| 2021-12-30 | $54.77 | $54.97 | $54.15 | $54.61 | $52.37 | 109,019 |
| 2021-12-29 | $54.59 | $54.86 | $54.20 | $54.50 | $52.26 | 68,886 |
| 2021-12-28 | $54.22 | $54.95 | $53.99 | $54.39 | $52.15 | 94,121 |
| 2021-12-27 | $54.05 | $54.20 | $53.67 | $54.12 | $51.90 | 89,863 |
| 2021-12-23 | $54.00 | $54.19 | $53.50 | $53.84 | $51.63 | 62,325 |
| 2021-12-22 | $53.09 | $53.79 | $52.89 | $53.78 | $51.57 | 105,255 |
| 2021-12-21 | $53.34 | $53.84 | $53.08 | $53.14 | $50.96 | 95,222 |
| 2021-12-20 | $52.00 | $53.09 | $51.36 | $53.05 | $50.87 | 153,267 |
| 2021-12-17 | $52.37 | $53.44 | $52.12 | $52.33 | $50.18 | 540,972 |
| 2021-12-16 | $53.07 | $54.00 | $52.20 | $52.31 | $50.16 | 149,663 |
| 2021-12-15 | $51.35 | $53.24 | $51.06 | $53.09 | $50.91 | 272,234 |
| 2021-12-14 | $51.11 | $51.95 | $51.11 | $51.29 | $49.18 | 197,420 |
| 2021-12-13 | $50.48 | $51.31 | $50.40 | $50.93 | $48.84 | 147,008 |
| 2021-12-10 | $49.82 | $50.56 | $49.74 | $50.48 | $48.41 | 94,696 |
| 2021-12-09 | $49.28 | $49.49 | $48.90 | $49.43 | $47.40 | 97,707 |
| 2021-12-08 | $49.62 | $50.15 | $49.47 | $49.51 | $47.48 | 95,666 |
| 2021-12-07 | $50.08 | $50.46 | $49.34 | $49.42 | $47.39 | 104,910 |
| 2021-12-06 | $49.13 | $50.49 | $49.13 | $49.99 | $47.94 | 129,251 |
| 2021-12-03 | $48.26 | $48.65 | $47.94 | $48.54 | $46.54 | 65,849 |
| 2021-12-02 | $47.28 | $48.59 | $47.03 | $47.92 | $45.95 | 115,295 |
| 2021-12-01 | $47.11 | $47.96 | $46.95 | $46.95 | $45.02 | 93,118 |
| 2021-11-30 | $46.81 | $46.90 | $46.24 | $46.57 | $44.66 | 129,123 |
| 2021-11-29 | $47.94 | $48.14 | $46.68 | $46.97 | $45.04 | 130,811 |
| 2021-11-26 | $48.00 | $48.21 | $46.86 | $47.63 | $45.67 | 74,599 |
| 2021-11-24 | $48.76 | $49.12 | $48.50 | $48.70 | $46.70 | 58,011 |
| 2021-11-23 | $48.78 | $49.35 | $48.60 | $48.82 | $46.81 | 91,180 |
| 2021-11-22 | $48.11 | $49.74 | $47.98 | $48.78 | $46.78 | 84,056 |
| 2021-11-19 | $48.64 | $49.10 | $48.00 | $48.09 | $46.11 | 80,895 |
| 2021-11-18 | $49.57 | $49.77 | $48.67 | $48.98 | $46.97 | 93,561 |
| 2021-11-17 | $48.77 | $49.65 | $48.54 | $49.53 | $47.49 | 149,450 |
| 2021-11-16 | $49.94 | $50.02 | $48.71 | $48.77 | $46.77 | 112,540 |
| 2021-11-15 | $49.49 | $49.76 | $49.20 | $49.74 | $47.70 | 75,194 |
| 2021-11-12 | $49.51 | $49.60 | $49.06 | $49.19 | $47.17 | 58,596 |
| 2021-11-11 | $49.64 | $50.05 | $49.30 | $49.36 | $47.33 | 64,517 |
| 2021-11-10 | $49.55 | $50.01 | $49.38 | $49.67 | $47.63 | 81,303 |
| 2021-11-09 | $49.60 | $50.04 | $49.22 | $49.39 | $47.36 | 73,548 |
| 2021-11-08 | $50.79 | $50.79 | $49.26 | $49.42 | $47.39 | 76,093 |
| 2021-11-05 | $49.50 | $50.61 | $49.50 | $50.46 | $48.39 | 109,781 |
| 2021-11-04 | $49.12 | $49.74 | $48.61 | $49.23 | $47.21 | 147,541 |
| 2021-11-03 | $47.84 | $48.94 | $47.64 | $48.84 | $46.83 | 88,136 |
| 2021-11-02 | $47.91 | $48.12 | $47.33 | $48.03 | $46.06 | 149,369 |
| 2021-11-01 | $47.13 | $48.37 | $47.01 | $47.91 | $45.94 | 110,682 |
| 2021-10-29 | $47.60 | $47.75 | $46.91 | $47.00 | $45.07 | 131,029 |
| 2021-10-28 | $47.51 | $47.96 | $47.25 | $47.58 | $45.62 | 74,067 |
| 2021-10-27 | $48.42 | $48.53 | $47.36 | $47.37 | $45.42 | 100,044 |
| 2021-10-26 | $48.85 | $49.16 | $48.39 | $48.42 | $46.43 | 76,422 |
| 2021-10-25 | $48.88 | $49.25 | $48.70 | $48.93 | $46.92 | 62,074 |
| 2021-10-22 | $48.70 | $49.04 | $48.54 | $48.70 | $46.70 | 68,772 |
| 2021-10-21 | $48.90 | $49.01 | $48.29 | $48.51 | $46.52 | 72,361 |
| 2021-10-20 | $48.57 | $48.96 | $48.45 | $48.87 | $46.86 | 72,918 |
| 2021-10-19 | $48.92 | $48.92 | $48.42 | $48.47 | $46.48 | 69,918 |
| 2021-10-18 | $49.24 | $49.24 | $48.51 | $48.53 | $46.54 | 71,186 |
| 2021-10-15 | $49.98 | $50.04 | $49.19 | $49.22 | $47.20 | 106,035 |
| 2021-10-14 | $49.68 | $49.68 | $49.10 | $49.35 | $47.32 | 83,303 |
| 2021-10-13 | $49.15 | $49.42 | $48.79 | $49.40 | $47.37 | 64,994 |
| 2021-10-12 | $49.11 | $49.48 | $49.00 | $49.22 | $47.20 | 97,295 |
| 2021-10-11 | $49.65 | $49.92 | $48.93 | $48.93 | $46.92 | 87,771 |
| 2021-10-08 | $49.22 | $49.53 | $49.10 | $49.26 | $47.24 | 73,082 |
| 2021-10-07 | $50.00 | $50.51 | $49.29 | $49.30 | $47.27 | 201,100 |
| 2021-10-06 | $50.12 | $50.70 | $49.85 | $50.61 | $47.77 | 124,683 |
| 2021-10-05 | $50.56 | $50.61 | $50.04 | $50.52 | $47.69 | 113,211 |
| 2021-10-04 | $49.15 | $50.28 | $49.12 | $50.18 | $47.37 | 116,314 |
| 2021-10-01 | $48.47 | $49.38 | $48.37 | $49.01 | $46.26 | 125,625 |
| 2021-09-30 | $49.34 | $49.34 | $48.31 | $48.33 | $45.62 | 103,184 |
| 2021-09-29 | $48.34 | $49.17 | $48.13 | $49.14 | $46.39 | 91,788 |
| 2021-09-28 | $48.56 | $48.83 | $48.20 | $48.35 | $45.64 | 94,543 |
| 2021-09-27 | $47.76 | $48.99 | $47.76 | $48.59 | $45.87 | 131,918 |
| 2021-09-24 | $47.90 | $48.20 | $47.56 | $47.59 | $44.92 | 87,710 |
| 2021-09-23 | $47.50 | $48.36 | $47.50 | $47.80 | $45.12 | 93,704 |
| 2021-09-22 | $47.52 | $48.14 | $47.35 | $47.36 | $44.71 | 88,386 |
| 2021-09-21 | $47.60 | $47.92 | $47.01 | $47.28 | $44.63 | 96,853 |
| 2021-09-20 | $47.50 | $47.71 | $46.77 | $47.49 | $44.83 | 138,156 |
| 2021-09-17 | $48.20 | $48.48 | $47.85 | $47.92 | $45.23 | 406,608 |
| 2021-09-16 | $49.05 | $49.05 | $48.23 | $48.30 | $45.59 | 94,538 |
| 2021-09-15 | $48.22 | $49.89 | $48.22 | $48.94 | $46.20 | 99,104 |
| 2021-09-14 | $49.10 | $49.10 | $48.22 | $48.36 | $45.65 | 108,796 |
| 2021-09-13 | $49.25 | $49.48 | $48.36 | $48.78 | $46.05 | 104,228 |
| 2021-09-10 | $49.29 | $49.50 | $48.88 | $49.04 | $46.29 | 121,223 |
| 2021-09-09 | $50.39 | $50.39 | $49.30 | $49.32 | $46.56 | 101,106 |
| 2021-09-08 | $50.90 | $51.01 | $49.90 | $50.50 | $47.67 | 85,589 |
| 2021-09-07 | $50.96 | $51.64 | $50.87 | $51.06 | $48.20 | 75,455 |
| 2021-09-03 | $50.50 | $51.11 | $50.32 | $50.95 | $48.09 | 74,436 |
| 2021-09-02 | $50.45 | $50.93 | $50.44 | $50.70 | $47.86 | 53,671 |
| 2021-09-01 | $50.86 | $50.96 | $49.75 | $50.35 | $47.53 | 70,358 |
| 2021-08-31 | $50.00 | $50.83 | $50.00 | $50.60 | $47.76 | 143,669 |
| 2021-08-30 | $50.40 | $50.50 | $49.67 | $49.92 | $47.12 | 66,987 |
| 2021-08-27 | $49.27 | $50.32 | $49.27 | $50.08 | $47.27 | 98,868 |
| 2021-08-26 | $49.54 | $49.79 | $49.08 | $49.12 | $46.37 | 73,875 |
| 2021-08-25 | $49.24 | $49.75 | $49.00 | $49.54 | $46.76 | 82,314 |
| 2021-08-24 | $49.29 | $49.29 | $48.78 | $49.04 | $46.29 | 72,374 |
| 2021-08-23 | $49.11 | $49.31 | $48.65 | $49.14 | $46.39 | 60,955 |
| 2021-08-20 | $48.25 | $49.22 | $48.05 | $48.65 | $45.92 | 122,023 |
| 2021-08-19 | $49.07 | $49.22 | $48.23 | $48.31 | $45.60 | 106,256 |
| 2021-08-18 | $50.01 | $50.52 | $49.20 | $49.21 | $46.45 | 75,105 |
| 2021-08-17 | $49.83 | $50.34 | $49.68 | $50.26 | $47.44 | 79,113 |
| 2021-08-16 | $49.26 | $50.59 | $49.08 | $50.16 | $47.35 | 96,907 |
| 2021-08-13 | $49.52 | $49.98 | $48.88 | $49.14 | $46.39 | 275,657 |
| 2021-08-12 | $50.72 | $50.92 | $49.48 | $49.52 | $46.75 | 139,552 |
| 2021-08-11 | $50.53 | $50.81 | $50.20 | $50.64 | $47.80 | 83,177 |
| 2021-08-10 | $50.60 | $51.06 | $50.37 | $50.53 | $47.70 | 128,611 |
| 2021-08-09 | $51.00 | $51.27 | $50.55 | $50.60 | $47.76 | 132,574 |
| 2021-08-06 | $50.40 | $51.04 | $50.26 | $50.92 | $48.07 | 90,919 |
| 2021-08-05 | $50.77 | $51.22 | $49.84 | $49.93 | $47.13 | 159,711 |
| 2021-08-04 | $51.44 | $51.57 | $51.00 | $51.14 | $48.27 | 71,191 |
| 2021-08-03 | $51.54 | $52.32 | $51.41 | $51.96 | $49.05 | 105,024 |
| 2021-08-02 | $52.50 | $53.03 | $51.37 | $51.49 | $48.60 | 80,834 |
| 2021-07-30 | $52.26 | $52.87 | $51.73 | $52.16 | $49.24 | 94,200 |
| 2021-07-29 | $52.46 | $52.57 | $51.95 | $52.15 | $49.23 | 54,289 |
| 2021-07-28 | $51.47 | $52.31 | $51.03 | $51.85 | $48.94 | 90,288 |
| 2021-07-27 | $51.31 | $51.69 | $51.05 | $51.25 | $48.38 | 62,901 |
| 2021-07-26 | $51.27 | $51.74 | $51.25 | $51.52 | $48.63 | 55,951 |
| 2021-07-23 | $50.68 | $51.19 | $50.50 | $51.01 | $48.15 | 70,255 |
| 2021-07-22 | $51.82 | $51.82 | $50.66 | $50.73 | $47.89 | 80,007 |
| 2021-07-21 | $52.10 | $52.85 | $51.65 | $51.82 | $48.92 | 88,344 |
| 2021-07-20 | $51.30 | $52.28 | $51.20 | $51.65 | $48.76 | 123,200 |
| 2021-07-19 | $52.29 | $52.62 | $50.93 | $51.39 | $48.51 | 137,531 |
| 2021-07-16 | $54.51 | $54.51 | $52.88 | $52.95 | $49.98 | 107,988 |
| 2021-07-15 | $53.66 | $54.51 | $53.31 | $54.14 | $51.11 | 203,747 |
| 2021-07-14 | $53.82 | $54.15 | $53.57 | $53.94 | $50.92 | 94,707 |
| 2021-07-13 | $54.88 | $54.94 | $53.54 | $53.58 | $50.58 | 81,311 |
| 2021-07-12 | $54.86 | $55.22 | $54.29 | $54.89 | $51.81 | 103,027 |
| 2021-07-09 | $55.26 | $55.55 | $54.07 | $54.63 | $51.57 | 187,927 |
| 2021-07-08 | $55.36 | $56.68 | $55.05 | $55.56 | $51.71 | 208,400 |
| 2021-07-07 | $56.41 | $56.89 | $55.40 | $55.72 | $51.86 | 142,284 |
| 2021-07-06 | $57.09 | $57.16 | $56.12 | $56.44 | $52.53 | 121,267 |
| 2021-07-02 | $57.27 | $57.39 | $56.75 | $57.13 | $53.17 | 77,314 |
| 2021-07-01 | $57.24 | $57.67 | $56.80 | $57.25 | $53.28 | 103,304 |
| 2021-06-30 | $56.04 | $57.19 | $56.04 | $56.97 | $53.02 | 113,658 |
| 2021-06-29 | $56.64 | $57.25 | $56.22 | $56.39 | $52.48 | 103,433 |
| 2021-06-28 | $56.01 | $56.71 | $55.73 | $56.58 | $52.66 | 122,602 |
| 2021-06-25 | $55.94 | $56.48 | $55.72 | $56.08 | $52.19 | 331,576 |
| 2021-06-24 | $54.78 | $56.03 | $54.56 | $55.94 | $52.06 | 107,901 |
| 2021-06-23 | $54.50 | $55.03 | $54.30 | $54.55 | $50.77 | 127,420 |
| 2021-06-22 | $54.06 | $54.77 | $53.73 | $54.57 | $50.79 | 121,942 |
| 2021-06-21 | $54.15 | $54.70 | $54.01 | $54.33 | $50.56 | 115,058 |
| 2021-06-18 | $55.03 | $55.34 | $53.75 | $53.89 | $50.15 | 275,720 |
| 2021-06-17 | $56.91 | $57.06 | $55.50 | $55.68 | $51.82 | 122,419 |
| 2021-06-16 | $56.75 | $57.82 | $56.63 | $57.22 | $53.25 | 128,889 |
| 2021-06-15 | $57.27 | $57.35 | $56.60 | $56.88 | $52.94 | 91,485 |
| 2021-06-14 | $56.71 | $57.17 | $56.43 | $57.06 | $53.10 | 97,187 |
| 2021-06-11 | $57.42 | $57.46 | $56.65 | $56.91 | $52.96 | 74,919 |
| 2021-06-10 | $57.12 | $57.29 | $56.78 | $57.07 | $53.11 | 69,356 |
| 2021-06-09 | $57.23 | $57.23 | $56.71 | $57.04 | $53.09 | 110,733 |
| 2021-06-08 | $57.86 | $57.86 | $56.96 | $56.97 | $53.02 | 116,841 |
| 2021-06-07 | $57.98 | $58.09 | $57.30 | $57.95 | $53.93 | 94,927 |
| 2021-06-04 | $57.81 | $57.99 | $57.50 | $57.77 | $53.77 | 106,541 |
| 2021-06-03 | $57.41 | $58.16 | $57.12 | $58.09 | $54.06 | 90,739 |
| 2021-06-02 | $58.74 | $58.99 | $57.19 | $57.46 | $53.48 | 160,203 |
| 2021-06-01 | $56.68 | $58.78 | $56.39 | $58.63 | $54.57 | 219,051 |
| 2021-05-28 | $57.42 | $57.59 | $55.99 | $56.04 | $52.16 | 512,377 |
| 2021-05-27 | $60.91 | $60.91 | $57.20 | $57.41 | $53.43 | 202,986 |
| 2021-05-26 | $59.00 | $59.93 | $59.00 | $59.61 | $55.48 | 74,115 |
| 2021-05-25 | $60.37 | $60.59 | $59.01 | $59.06 | $54.97 | 79,346 |
| 2021-05-24 | $60.47 | $60.95 | $60.01 | $60.21 | $56.04 | 102,915 |
| 2021-05-21 | $60.13 | $60.43 | $59.61 | $60.32 | $56.14 | 135,884 |
| 2021-05-20 | $59.65 | $59.90 | $59.14 | $59.82 | $55.67 | 54,426 |
| 2021-05-19 | $59.72 | $59.83 | $58.91 | $59.60 | $55.47 | 59,640 |
| 2021-05-18 | $60.26 | $60.31 | $59.74 | $59.78 | $55.64 | 57,863 |
| 2021-05-17 | $59.72 | $60.45 | $59.42 | $60.04 | $55.88 | 91,429 |
| 2021-05-14 | $59.68 | $59.90 | $59.14 | $59.86 | $55.71 | 66,732 |
| 2021-05-13 | $58.41 | $59.65 | $58.41 | $59.46 | $55.34 | 97,105 |
| 2021-05-12 | $59.25 | $59.42 | $58.14 | $58.25 | $54.21 | 66,178 |
| 2021-05-11 | $59.03 | $59.35 | $58.62 | $59.25 | $55.14 | 68,407 |
| 2021-05-10 | $58.95 | $59.69 | $58.73 | $59.27 | $55.16 | 131,461 |
| 2021-05-07 | $58.24 | $58.92 | $57.56 | $58.76 | $54.69 | 77,468 |
| 2021-05-06 | $57.65 | $58.59 | $57.43 | $58.59 | $54.53 | 104,558 |
| 2021-05-05 | $57.24 | $57.65 | $57.15 | $57.63 | $53.63 | 69,601 |
| 2021-05-04 | $57.31 | $57.83 | $57.21 | $57.33 | $53.36 | 72,377 |
| 2021-05-03 | $56.74 | $57.87 | $56.74 | $57.39 | $53.41 | 141,677 |
| 2021-04-30 | $56.62 | $56.62 | $55.82 | $56.23 | $52.33 | 140,480 |
| 2021-04-29 | $56.82 | $57.32 | $56.34 | $56.72 | $52.79 | 82,598 |
| 2021-04-28 | $57.18 | $57.66 | $56.45 | $56.78 | $52.84 | 93,516 |
| 2021-04-27 | $57.62 | $57.62 | $56.61 | $57.03 | $53.08 | 107,576 |
| 2021-04-26 | $58.41 | $58.41 | $57.70 | $57.84 | $53.83 | 70,265 |
| 2021-04-23 | $57.50 | $58.37 | $57.50 | $58.09 | $54.06 | 98,285 |
| 2021-04-22 | $58.00 | $58.03 | $57.24 | $57.42 | $53.44 | 120,244 |
| 2021-04-21 | $56.54 | $57.99 | $56.54 | $57.69 | $53.69 | 98,375 |
| 2021-04-20 | $56.87 | $57.37 | $56.05 | $56.53 | $52.61 | 121,354 |
| 2021-04-19 | $58.36 | $58.50 | $57.19 | $57.46 | $53.48 | 124,335 |
| 2021-04-16 | $58.24 | $58.47 | $57.43 | $58.29 | $54.25 | 138,220 |
| 2021-04-15 | $58.04 | $58.14 | $57.38 | $57.82 | $53.81 | 85,662 |
| 2021-04-14 | $57.30 | $57.76 | $56.97 | $57.74 | $53.74 | 108,258 |
| 2021-04-13 | $57.92 | $57.92 | $57.00 | $57.15 | $53.19 | 87,462 |
| 2021-04-12 | $58.10 | $58.10 | $57.35 | $57.92 | $53.90 | 86,237 |
| 2021-04-09 | $58.77 | $58.77 | $57.11 | $57.64 | $53.64 | 144,182 |
| 2021-04-08 | $58.74 | $59.77 | $58.46 | $59.68 | $54.81 | 251,297 |
| 2021-04-07 | $59.83 | $59.94 | $58.46 | $58.61 | $53.83 | 96,531 |
| 2021-04-06 | $59.50 | $59.74 | $59.05 | $59.41 | $54.56 | 131,002 |
| 2021-04-05 | $59.34 | $59.69 | $58.75 | $59.44 | $54.59 | 153,925 |
| 2021-04-01 | $58.86 | $58.99 | $57.82 | $58.97 | $54.16 | 94,847 |
| 2021-03-31 | $59.30 | $59.89 | $58.87 | $58.99 | $54.18 | 162,716 |
| 2021-03-30 | $58.92 | $59.92 | $58.86 | $59.30 | $54.46 | 119,085 |
| 2021-03-29 | $58.52 | $59.97 | $58.41 | $58.80 | $54.00 | 123,217 |
| 2021-03-26 | $57.68 | $59.10 | $57.44 | $59.04 | $54.22 | 114,419 |
| 2021-03-25 | $55.87 | $57.48 | $55.41 | $57.19 | $52.52 | 101,995 |
| 2021-03-24 | $56.68 | $57.52 | $56.06 | $56.06 | $51.49 | 101,544 |
| 2021-03-23 | $57.71 | $57.97 | $56.17 | $56.67 | $52.05 | 105,052 |
| 2021-03-22 | $58.72 | $58.72 | $57.38 | $58.07 | $53.33 | 138,257 |
| 2021-03-19 | $58.26 | $59.15 | $57.46 | $59.07 | $54.25 | 687,002 |
| 2021-03-18 | $57.14 | $58.28 | $57.05 | $58.19 | $53.44 | 119,856 |
| 2021-03-17 | $56.16 | $57.50 | $55.70 | $57.14 | $52.48 | 119,163 |
| 2021-03-16 | $56.27 | $56.65 | $55.75 | $56.11 | $51.53 | 84,522 |
| 2021-03-15 | $57.21 | $57.25 | $55.95 | $56.54 | $51.93 | 150,228 |
| 2021-03-12 | $57.11 | $57.90 | $56.60 | $57.57 | $52.87 | 122,468 |
| 2021-03-11 | $56.69 | $56.92 | $55.80 | $56.85 | $52.21 | 126,360 |
| 2021-03-10 | $55.26 | $56.78 | $55.26 | $56.66 | $52.04 | 134,491 |
| 2021-03-09 | $55.61 | $56.33 | $54.95 | $55.13 | $50.63 | 177,829 |
| 2021-03-08 | $53.50 | $55.58 | $53.39 | $55.55 | $51.02 | 184,992 |
| 2021-03-05 | $52.49 | $53.50 | $52.13 | $53.45 | $49.09 | 259,548 |
| 2021-03-04 | $52.45 | $53.00 | $51.46 | $51.94 | $47.70 | 129,601 |
| 2021-03-03 | $51.62 | $52.84 | $51.62 | $52.07 | $47.82 | 101,599 |
| 2021-03-02 | $51.85 | $52.24 | $51.35 | $51.39 | $47.20 | 83,604 |
| 2021-03-01 | $51.89 | $52.23 | $51.12 | $51.84 | $47.61 | 113,191 |
| 2021-02-26 | $50.94 | $51.49 | $50.30 | $50.82 | $46.67 | 171,709 |
| 2021-02-25 | $51.77 | $51.91 | $50.30 | $50.95 | $46.79 | 173,326 |
| 2021-02-24 | $51.30 | $51.81 | $50.77 | $51.74 | $47.52 | 171,614 |
| 2021-02-23 | $50.91 | $51.66 | $50.22 | $50.94 | $46.78 | 97,706 |
| 2021-02-22 | $50.95 | $51.35 | $50.14 | $50.65 | $46.52 | 100,009 |
| 2021-02-19 | $51.50 | $51.56 | $50.59 | $51.03 | $46.87 | 130,279 |
| 2021-02-18 | $52.32 | $52.89 | $51.35 | $51.55 | $47.34 | 93,283 |
| 2021-02-17 | $52.03 | $52.73 | $51.50 | $52.25 | $47.99 | 91,239 |
| 2021-02-16 | $51.63 | $52.88 | $51.45 | $52.29 | $48.02 | 150,172 |
| 2021-02-12 | $52.13 | $52.20 | $51.37 | $51.42 | $47.22 | 198,606 |
| 2021-02-11 | $50.46 | $52.31 | $49.98 | $52.29 | $48.02 | 227,787 |
| 2021-02-10 | $51.02 | $51.82 | $49.53 | $50.31 | $46.20 | 137,387 |
| 2021-02-09 | $49.45 | $51.81 | $49.05 | $50.74 | $46.60 | 227,072 |
| 2021-02-08 | $47.69 | $48.99 | $47.37 | $48.96 | $44.97 | 165,126 |
| 2021-02-05 | $47.63 | $47.73 | $46.95 | $47.17 | $43.32 | 99,759 |
| 2021-02-04 | $46.58 | $47.67 | $46.58 | $47.61 | $43.73 | 101,844 |
| 2021-02-03 | $45.96 | $46.86 | $45.73 | $46.55 | $42.75 | 117,515 |
| 2021-02-02 | $45.99 | $46.78 | $45.65 | $46.08 | $42.32 | 119,017 |
| 2021-02-01 | $46.13 | $46.36 | $44.93 | $45.62 | $41.90 | 209,410 |
| 2021-01-29 | $47.98 | $47.98 | $45.84 | $45.87 | $42.13 | 417,637 |
| 2021-01-28 | $47.94 | $48.00 | $46.98 | $47.66 | $43.77 | 141,751 |
| 2021-01-27 | $47.38 | $48.05 | $47.07 | $47.51 | $43.63 | 150,809 |
| 2021-01-26 | $48.62 | $48.65 | $47.78 | $48.10 | $44.18 | 126,856 |
| 2021-01-25 | $48.56 | $48.61 | $46.94 | $48.21 | $44.28 | 166,893 |
| 2021-01-22 | $49.17 | $49.20 | $47.64 | $48.71 | $44.74 | 188,815 |
| 2021-01-21 | $51.30 | $51.39 | $49.64 | $49.67 | $45.62 | 124,472 |
| 2021-01-20 | $52.46 | $52.46 | $50.83 | $51.30 | $47.11 | 115,284 |
| 2021-01-19 | $52.70 | $52.77 | $51.75 | $52.27 | $48.01 | 121,623 |
| 2021-01-15 | $52.06 | $52.47 | $51.53 | $52.27 | $48.01 | 97,629 |
| 2021-01-14 | $52.33 | $53.33 | $51.88 | $52.62 | $48.33 | 103,906 |
| 2021-01-13 | $52.32 | $52.32 | $50.37 | $51.93 | $47.69 | 135,619 |
| 2021-01-12 | $51.77 | $52.45 | $51.57 | $52.33 | $48.06 | 121,682 |
| 2021-01-11 | $51.92 | $52.71 | $51.32 | $51.57 | $47.36 | 90,790 |
| 2021-01-08 | $53.59 | $53.82 | $51.14 | $52.25 | $47.99 | 176,779 |
| 2021-01-07 | $53.50 | $54.70 | $53.42 | $54.56 | $49.38 | 179,260 |
| 2021-01-06 | $50.86 | $53.75 | $50.82 | $53.66 | $48.57 | 248,122 |
| 2021-01-05 | $49.05 | $50.71 | $49.05 | $50.21 | $45.44 | 146,273 |
| 2021-01-04 | $48.96 | $49.45 | $48.18 | $48.82 | $44.19 | 118,853 |
| 2020-12-31 | $48.16 | $48.70 | $48.04 | $48.61 | $44.00 | 68,667 |
| 2020-12-30 | $48.48 | $48.70 | $48.00 | $48.28 | $43.70 | 81,566 |
| 2020-12-29 | $49.15 | $49.15 | $47.89 | $48.45 | $43.85 | 102,425 |
| 2020-12-28 | $48.99 | $49.31 | $48.63 | $49.03 | $44.38 | 106,408 |
| 2020-12-24 | $48.72 | $48.74 | $48.10 | $48.62 | $44.00 | 34,537 |
| 2020-12-23 | $47.55 | $49.08 | $47.50 | $48.77 | $44.14 | 114,591 |
| 2020-12-22 | $48.66 | $48.80 | $47.32 | $47.35 | $42.85 | 247,999 |
| 2020-12-21 | $49.55 | $49.73 | $48.52 | $48.81 | $44.18 | 189,316 |
| 2020-12-18 | $51.02 | $51.48 | $50.37 | $50.42 | $45.63 | 539,875 |
| 2020-12-17 | $50.90 | $51.19 | $50.12 | $51.02 | $46.18 | 131,325 |
| 2020-12-16 | $51.23 | $51.99 | $50.84 | $51.05 | $46.20 | 123,520 |
| 2020-12-15 | $50.35 | $51.28 | $50.06 | $51.04 | $46.19 | 110,028 |
| 2020-12-14 | $49.92 | $52.15 | $49.51 | $50.18 | $45.42 | 196,373 |
| 2020-12-11 | $49.16 | $49.80 | $49.15 | $49.56 | $44.86 | 95,925 |
| 2020-12-10 | $48.96 | $49.72 | $48.61 | $49.66 | $44.95 | 128,782 |
| 2020-12-09 | $48.99 | $49.30 | $48.52 | $49.00 | $44.35 | 139,575 |
| 2020-12-08 | $48.11 | $48.80 | $47.70 | $48.62 | $44.00 | 123,269 |
| 2020-12-07 | $48.30 | $48.87 | $47.67 | $48.49 | $43.89 | 166,857 |
| 2020-12-04 | $46.92 | $48.22 | $46.92 | $48.14 | $43.57 | 105,567 |
| 2020-12-03 | $45.75 | $46.95 | $45.36 | $46.69 | $42.26 | 90,019 |
| 2020-12-02 | $45.18 | $45.75 | $44.74 | $45.55 | $41.23 | 80,311 |
| 2020-12-01 | $45.89 | $46.13 | $44.84 | $45.35 | $41.04 | 126,570 |
| 2020-11-30 | $46.24 | $46.24 | $45.07 | $45.51 | $41.19 | 181,131 |
| 2020-11-27 | $47.00 | $47.19 | $46.18 | $46.72 | $42.28 | 121,826 |
| 2020-11-25 | $47.00 | $47.77 | $47.00 | $47.21 | $42.73 | 258,643 |
| 2020-11-24 | $46.12 | $46.85 | $46.00 | $46.65 | $42.22 | 140,912 |
| 2020-11-23 | $44.67 | $45.75 | $44.40 | $45.54 | $41.22 | 144,164 |
| 2020-11-20 | $44.74 | $44.85 | $44.28 | $44.55 | $40.32 | 126,615 |
| 2020-11-19 | $45.35 | $45.51 | $44.39 | $45.20 | $40.91 | 90,039 |
| 2020-11-18 | $46.99 | $47.29 | $45.43 | $45.46 | $41.14 | 128,474 |
| 2020-11-17 | $45.98 | $47.27 | $45.96 | $46.83 | $42.38 | 191,413 |
| 2020-11-16 | $45.99 | $46.36 | $45.38 | $46.35 | $41.95 | 143,366 |
| 2020-11-13 | $44.13 | $45.37 | $43.93 | $45.14 | $40.85 | 118,978 |
| 2020-11-12 | $43.74 | $44.01 | $43.14 | $43.82 | $39.66 | 134,871 |
| 2020-11-11 | $45.09 | $45.15 | $43.61 | $44.12 | $39.93 | 100,889 |
| 2020-11-10 | $43.00 | $45.35 | $42.73 | $44.89 | $40.63 | 183,112 |
| 2020-11-09 | $42.45 | $43.60 | $41.57 | $42.44 | $38.41 | 164,608 |
| 2020-11-06 | $41.67 | $42.50 | $40.34 | $40.48 | $36.64 | 216,846 |
| 2020-11-05 | $40.47 | $41.19 | $40.47 | $40.72 | $36.85 | 94,853 |
| 2020-11-04 | $40.62 | $41.54 | $40.34 | $40.41 | $36.57 | 88,727 |
| 2020-11-03 | $41.00 | $41.81 | $40.97 | $41.34 | $37.42 | 111,693 |
| 2020-11-02 | $40.44 | $40.96 | $39.99 | $40.80 | $36.93 | 167,040 |
| 2020-10-30 | $39.55 | $40.39 | $39.42 | $39.85 | $36.07 | 112,812 |
| 2020-10-29 | $39.51 | $39.77 | $38.82 | $39.58 | $35.82 | 96,699 |
| 2020-10-28 | $40.88 | $41.43 | $39.59 | $39.60 | $35.84 | 138,212 |
| 2020-10-27 | $41.84 | $42.04 | $41.41 | $41.63 | $37.68 | 96,988 |
| 2020-10-26 | $41.78 | $41.99 | $41.12 | $41.95 | $37.97 | 66,990 |
| 2020-10-23 | $42.04 | $42.83 | $41.68 | $42.17 | $38.17 | 83,755 |
| 2020-10-22 | $41.33 | $41.89 | $41.18 | $41.78 | $37.81 | 87,133 |
| 2020-10-21 | $41.19 | $41.43 | $40.90 | $41.17 | $37.26 | 57,436 |
| 2020-10-20 | $41.92 | $41.92 | $40.90 | $41.07 | $37.17 | 108,904 |
| 2020-10-19 | $42.57 | $42.61 | $41.35 | $41.42 | $37.49 | 126,281 |
| 2020-10-16 | $42.19 | $42.90 | $42.14 | $42.35 | $38.33 | 106,541 |
| 2020-10-15 | $42.00 | $42.63 | $41.31 | $42.47 | $38.44 | 130,358 |
| 2020-10-14 | $42.28 | $42.90 | $42.01 | $42.10 | $38.10 | 100,110 |
| 2020-10-13 | $43.46 | $43.46 | $42.20 | $42.49 | $38.46 | 97,315 |
| 2020-10-12 | $43.04 | $44.01 | $43.04 | $43.70 | $39.55 | 114,889 |
| 2020-10-09 | $43.67 | $44.28 | $43.23 | $43.32 | $39.21 | 105,515 |
| 2020-10-08 | $43.88 | $44.00 | $43.12 | $43.49 | $39.36 | 130,721 |
| 2020-10-07 | $43.75 | $44.69 | $43.71 | $44.43 | $39.51 | 151,960 |
| 2020-10-06 | $43.43 | $44.09 | $43.18 | $43.64 | $38.81 | 265,348 |
| 2020-10-05 | $42.50 | $42.98 | $42.23 | $42.91 | $38.16 | 127,180 |
| 2020-10-02 | $41.34 | $42.35 | $41.34 | $42.20 | $37.53 | 149,098 |
| 2020-10-01 | $41.90 | $42.10 | $41.30 | $41.80 | $37.17 | 124,920 |
| 2020-09-30 | $41.56 | $42.15 | $41.47 | $41.88 | $37.24 | 175,733 |
| 2020-09-29 | $41.80 | $41.80 | $40.87 | $41.53 | $36.93 | 132,663 |
| 2020-09-28 | $41.50 | $42.50 | $41.50 | $41.72 | $37.10 | 143,866 |
| 2020-09-25 | $41.38 | $41.51 | $40.86 | $41.12 | $36.57 | 116,022 |
| 2020-09-24 | $40.86 | $42.22 | $40.38 | $41.71 | $37.09 | 102,943 |
| 2020-09-23 | $42.13 | $42.20 | $40.70 | $40.71 | $36.20 | 127,404 |
| 2020-09-22 | $42.45 | $43.13 | $41.78 | $41.83 | $37.20 | 141,258 |
| 2020-09-21 | $42.98 | $43.24 | $41.81 | $42.51 | $37.81 | 168,437 |
| 2020-09-18 | $43.25 | $43.97 | $43.00 | $43.30 | $38.51 | 398,040 |
| 2020-09-17 | $42.87 | $43.41 | $42.78 | $43.05 | $38.29 | 100,800 |
| 2020-09-16 | $43.45 | $43.80 | $43.05 | $43.07 | $38.30 | 102,272 |
| 2020-09-15 | $43.50 | $43.91 | $42.94 | $43.37 | $38.57 | 103,718 |
| 2020-09-14 | $43.09 | $43.87 | $43.09 | $43.49 | $38.68 | 76,012 |
| 2020-09-11 | $43.27 | $43.39 | $42.46 | $42.93 | $38.18 | 112,871 |
| 2020-09-10 | $44.00 | $44.00 | $42.65 | $43.06 | $38.29 | 145,667 |
| 2020-09-09 | $43.73 | $44.37 | $43.03 | $43.82 | $38.97 | 116,496 |
| 2020-09-08 | $43.24 | $44.23 | $42.83 | $43.49 | $38.68 | 153,658 |
| 2020-09-04 | $43.28 | $43.34 | $42.38 | $43.03 | $38.27 | 101,387 |
| 2020-09-03 | $42.51 | $43.44 | $42.44 | $42.64 | $37.92 | 122,628 |
| 2020-09-02 | $41.77 | $42.92 | $41.77 | $42.31 | $37.63 | 137,867 |
| 2020-09-01 | $43.16 | $43.25 | $41.62 | $41.89 | $37.25 | 133,600 |
| 2020-08-31 | $44.10 | $44.40 | $43.38 | $43.41 | $38.61 | 196,340 |
| 2020-08-28 | $44.62 | $44.79 | $44.00 | $44.19 | $39.30 | 113,450 |
| 2020-08-27 | $44.81 | $45.49 | $44.42 | $44.53 | $39.60 | 89,669 |
| 2020-08-26 | $45.19 | $45.19 | $44.34 | $44.50 | $39.57 | 85,985 |
| 2020-08-25 | $45.78 | $45.78 | $45.00 | $45.28 | $40.27 | 73,294 |
| 2020-08-24 | $45.20 | $45.62 | $44.82 | $45.46 | $40.43 | 87,508 |
| 2020-08-21 | $44.34 | $44.99 | $44.23 | $44.82 | $39.86 | 151,906 |
| 2020-08-20 | $44.18 | $44.85 | $44.03 | $44.59 | $39.65 | 95,876 |
| 2020-08-19 | $44.47 | $45.04 | $44.32 | $44.69 | $39.74 | 104,209 |
| 2020-08-18 | $44.56 | $44.97 | $44.28 | $44.38 | $39.47 | 126,567 |
| 2020-08-17 | $45.67 | $45.70 | $44.57 | $44.69 | $39.74 | 113,059 |
| 2020-08-14 | $44.46 | $45.97 | $44.08 | $45.67 | $40.62 | 206,937 |
| 2020-08-13 | $45.50 | $45.52 | $44.30 | $44.46 | $39.54 | 94,261 |
| 2020-08-12 | $45.90 | $46.13 | $45.56 | $45.62 | $40.57 | 81,139 |
| 2020-08-11 | $45.66 | $46.25 | $45.29 | $45.44 | $40.41 | 121,568 |
| 2020-08-10 | $44.82 | $45.90 | $44.82 | $45.20 | $40.20 | 149,143 |
| 2020-08-07 | $43.19 | $44.74 | $42.99 | $44.64 | $39.70 | 101,962 |
| 2020-08-06 | $43.25 | $43.69 | $42.78 | $43.47 | $38.66 | 113,914 |
| 2020-08-05 | $43.01 | $43.73 | $42.76 | $43.30 | $38.51 | 223,799 |
| 2020-08-04 | $42.54 | $42.96 | $42.34 | $42.57 | $37.86 | 111,120 |
| 2020-08-03 | $42.39 | $43.13 | $41.47 | $42.76 | $38.03 | 130,387 |
| 2020-07-31 | $41.86 | $42.19 | $41.08 | $42.16 | $37.49 | 182,408 |
| 2020-07-30 | $41.76 | $42.36 | $41.63 | $42.23 | $37.56 | 110,647 |
| 2020-07-29 | $42.27 | $42.40 | $41.67 | $42.27 | $37.59 | 91,923 |
| 2020-07-28 | $42.01 | $42.85 | $42.01 | $42.32 | $37.64 | 117,296 |
| 2020-07-27 | $41.88 | $42.27 | $41.64 | $42.26 | $37.58 | 92,069 |
| 2020-07-24 | $42.00 | $42.27 | $41.79 | $41.97 | $37.32 | 151,517 |
| 2020-07-23 | $41.45 | $41.96 | $41.22 | $41.89 | $37.25 | 154,525 |
| 2020-07-22 | $41.50 | $41.69 | $40.95 | $41.48 | $36.89 | 174,014 |
| 2020-07-21 | $40.00 | $41.83 | $39.95 | $41.70 | $37.08 | 330,998 |
| 2020-07-20 | $40.22 | $40.43 | $39.07 | $39.61 | $35.23 | 168,488 |
| 2020-07-17 | $40.58 | $41.13 | $40.42 | $40.55 | $36.06 | 137,246 |
| 2020-07-16 | $40.76 | $41.27 | $40.10 | $40.47 | $35.99 | 124,401 |
| 2020-07-15 | $41.55 | $42.07 | $40.97 | $40.98 | $36.44 | 176,694 |
| 2020-07-14 | $41.14 | $41.65 | $40.66 | $41.10 | $36.55 | 158,812 |
| 2020-07-13 | $41.28 | $41.82 | $40.79 | $41.13 | $36.58 | 216,855 |
| 2020-07-10 | $40.30 | $41.23 | $40.20 | $41.21 | $36.65 | 190,035 |
| 2020-07-09 | $41.75 | $41.86 | $41.03 | $41.08 | $35.86 | 287,133 |
| 2020-07-08 | $42.36 | $42.43 | $41.55 | $41.78 | $36.47 | 142,232 |
| 2020-07-07 | $41.75 | $42.36 | $41.48 | $42.11 | $36.76 | 174,073 |
| 2020-07-06 | $42.17 | $42.38 | $41.65 | $42.05 | $36.71 | 164,386 |
| 2020-07-02 | $42.49 | $42.64 | $41.36 | $41.45 | $36.19 | 158,339 |
| 2020-07-01 | $42.55 | $42.84 | $41.85 | $41.90 | $36.58 | 113,733 |
| 2020-06-30 | $41.77 | $42.91 | $41.77 | $42.51 | $37.11 | 176,968 |
| 2020-06-29 | $41.00 | $42.01 | $40.93 | $42.00 | $36.67 | 233,040 |
| 2020-06-26 | $40.56 | $40.57 | $39.99 | $40.44 | $35.30 | 334,112 |
| 2020-06-25 | $40.57 | $40.75 | $39.68 | $40.75 | $35.58 | 151,471 |
| 2020-06-24 | $40.89 | $41.19 | $40.20 | $40.65 | $35.49 | 232,285 |
| 2020-06-23 | $42.14 | $42.19 | $40.70 | $40.89 | $35.70 | 178,927 |
| 2020-06-22 | $42.17 | $42.17 | $41.04 | $41.85 | $36.54 | 205,395 |
| 2020-06-19 | $43.46 | $43.50 | $42.21 | $42.29 | $36.92 | 479,554 |
| 2020-06-18 | $42.86 | $43.32 | $42.27 | $43.11 | $37.64 | 121,323 |
| 2020-06-17 | $43.22 | $43.51 | $42.64 | $43.34 | $37.84 | 133,609 |
| 2020-06-16 | $43.94 | $44.21 | $43.01 | $43.27 | $37.78 | 176,033 |
| 2020-06-15 | $41.88 | $43.77 | $41.86 | $42.73 | $37.30 | 250,103 |
| 2020-06-12 | $42.40 | $43.18 | $41.79 | $42.68 | $37.26 | 258,106 |
| 2020-06-11 | $42.94 | $43.20 | $41.02 | $41.30 | $36.06 | 225,631 |
| 2020-06-10 | $46.18 | $46.21 | $44.02 | $44.22 | $38.60 | 182,876 |
| 2020-06-09 | $47.01 | $47.20 | $45.50 | $46.25 | $40.38 | 193,015 |
| 2020-06-08 | $46.45 | $48.18 | $46.31 | $47.73 | $41.67 | 166,379 |
| 2020-06-05 | $47.00 | $47.66 | $46.02 | $46.21 | $40.34 | 220,343 |
| 2020-06-04 | $43.46 | $46.12 | $43.24 | $46.11 | $40.25 | 229,508 |
| 2020-06-03 | $43.52 | $43.99 | $43.17 | $43.46 | $37.94 | 208,453 |
| 2020-06-02 | $43.02 | $43.49 | $42.65 | $42.84 | $37.40 | 188,237 |
| 2020-06-01 | $44.26 | $45.27 | $42.89 | $42.94 | $37.49 | 234,763 |
| 2020-05-29 | $43.07 | $44.16 | $41.80 | $44.06 | $38.46 | 294,053 |
| 2020-05-28 | $46.82 | $47.43 | $42.38 | $43.66 | $38.12 | 438,738 |
| 2020-05-27 | $44.80 | $45.49 | $44.32 | $45.38 | $39.62 | 388,295 |
| 2020-05-26 | $44.33 | $44.68 | $43.87 | $44.35 | $38.72 | 268,381 |
| 2020-05-22 | $43.08 | $43.39 | $42.32 | $43.36 | $37.85 | 137,141 |
| 2020-05-21 | $42.39 | $43.15 | $42.38 | $42.82 | $37.38 | 144,461 |
| 2020-05-20 | $42.49 | $42.76 | $42.11 | $42.60 | $37.19 | 159,555 |
| 2020-05-19 | $41.39 | $42.69 | $40.63 | $42.12 | $36.77 | 186,007 |
| 2020-05-18 | $42.35 | $43.12 | $41.42 | $41.45 | $36.19 | 288,801 |
| 2020-05-15 | $41.91 | $42.71 | $41.18 | $41.39 | $36.13 | 476,727 |
| 2020-05-14 | $40.91 | $41.76 | $39.95 | $41.42 | $36.16 | 156,560 |
| 2020-05-13 | $41.63 | $41.85 | $40.78 | $41.63 | $36.34 | 145,903 |
| 2020-05-12 | $43.63 | $43.72 | $41.54 | $41.64 | $36.35 | 193,710 |
| 2020-05-11 | $44.38 | $44.55 | $43.25 | $43.38 | $37.87 | 156,182 |
| 2020-05-08 | $43.88 | $45.01 | $43.88 | $44.98 | $39.27 | 122,359 |
| 2020-05-07 | $44.39 | $44.51 | $42.96 | $43.09 | $37.62 | 110,456 |
| 2020-05-06 | $44.85 | $44.85 | $42.95 | $43.72 | $38.17 | 139,106 |
| 2020-05-05 | $46.99 | $47.18 | $44.77 | $44.77 | $39.08 | 140,266 |
| 2020-05-04 | $45.50 | $46.51 | $45.13 | $46.42 | $40.53 | 169,826 |
| 2020-05-01 | $47.58 | $47.58 | $45.67 | $45.89 | $40.06 | 205,138 |
| 2020-04-30 | $49.00 | $49.40 | $46.81 | $48.37 | $42.23 | 233,754 |
| 2020-04-29 | $48.74 | $49.40 | $47.84 | $49.03 | $42.80 | 413,001 |
| 2020-04-28 | $47.01 | $48.54 | $46.95 | $47.97 | $41.88 | 248,765 |
| 2020-04-27 | $45.27 | $46.41 | $45.27 | $46.06 | $40.21 | 149,993 |
| 2020-04-24 | $43.81 | $45.36 | $43.81 | $45.11 | $39.38 | 89,682 |
| 2020-04-23 | $43.99 | $45.00 | $43.77 | $43.81 | $38.25 | 113,141 |
| 2020-04-22 | $44.24 | $44.43 | $43.53 | $43.88 | $38.31 | 104,681 |
| 2020-04-21 | $44.23 | $45.45 | $43.09 | $43.52 | $37.99 | 148,307 |
| 2020-04-20 | $45.03 | $45.87 | $44.53 | $44.99 | $39.28 | 110,326 |
| 2020-04-17 | $45.75 | $46.52 | $45.31 | $45.44 | $39.67 | 154,043 |
| 2020-04-16 | $45.81 | $46.38 | $43.86 | $44.73 | $39.05 | 161,478 |
| 2020-04-15 | $45.94 | $46.51 | $44.82 | $45.54 | $39.76 | 247,796 |
| 2020-04-14 | $47.28 | $47.58 | $46.70 | $46.98 | $41.01 | 197,822 |
| 2020-04-13 | $46.69 | $46.91 | $45.60 | $46.58 | $40.66 | 103,714 |
| 2020-04-09 | $45.46 | $47.33 | $45.35 | $46.67 | $40.74 | 186,051 |
| 2020-04-08 | $45.65 | $46.39 | $44.72 | $45.63 | $39.20 | 160,355 |
| 2020-04-07 | $46.22 | $46.22 | $44.88 | $44.97 | $38.63 | 200,448 |
| 2020-04-06 | $45.03 | $45.28 | $43.46 | $45.14 | $38.78 | 156,090 |
| 2020-04-03 | $43.71 | $44.77 | $42.85 | $43.61 | $37.46 | 164,677 |
| 2020-04-02 | $43.18 | $44.10 | $42.28 | $44.00 | $37.80 | 143,014 |
| 2020-04-01 | $43.03 | $43.35 | $41.25 | $43.21 | $37.12 | 137,568 |
| 2020-03-31 | $42.45 | $44.29 | $42.24 | $44.21 | $37.98 | 191,011 |
| 2020-03-30 | $41.37 | $43.18 | $41.02 | $42.45 | $36.47 | 166,740 |
| 2020-03-27 | $42.08 | $42.82 | $40.67 | $40.96 | $35.19 | 225,377 |
| 2020-03-26 | $40.46 | $44.17 | $40.46 | $43.01 | $36.95 | 195,830 |
| 2020-03-25 | $41.53 | $42.35 | $40.20 | $40.41 | $34.71 | 234,864 |
| 2020-03-24 | $39.58 | $41.84 | $39.07 | $41.78 | $35.89 | 158,981 |
| 2020-03-23 | $39.53 | $40.82 | $37.04 | $38.58 | $33.14 | 201,582 |
| 2020-03-20 | $44.52 | $44.63 | $39.00 | $40.46 | $34.76 | 353,158 |
| 2020-03-19 | $43.51 | $45.41 | $42.97 | $44.13 | $37.91 | 266,232 |
| 2020-03-18 | $42.61 | $45.44 | $41.58 | $43.50 | $37.37 | 237,837 |
| 2020-03-17 | $40.28 | $43.63 | $39.86 | $43.61 | $37.46 | 308,661 |
| 2020-03-16 | $39.06 | $42.40 | $39.00 | $39.60 | $34.02 | 298,827 |
| 2020-03-13 | $41.69 | $42.53 | $40.54 | $42.42 | $36.44 | 360,726 |
| 2020-03-12 | $42.84 | $42.84 | $39.63 | $40.13 | $34.47 | 270,209 |
| 2020-03-11 | $45.94 | $46.14 | $43.99 | $44.53 | $38.25 | 163,604 |
| 2020-03-10 | $47.94 | $49.50 | $45.89 | $46.50 | $39.94 | 255,214 |
| 2020-03-09 | $47.61 | $48.12 | $46.30 | $47.00 | $40.37 | 159,545 |
| 2020-03-06 | $48.25 | $49.74 | $48.25 | $49.53 | $42.55 | 135,261 |
| 2020-03-05 | $49.15 | $49.93 | $48.53 | $48.96 | $42.06 | 186,928 |
| 2020-03-04 | $49.21 | $50.15 | $48.90 | $49.90 | $42.87 | 183,972 |
| 2020-03-03 | $49.79 | $50.46 | $48.51 | $48.70 | $41.83 | 157,820 |
| 2020-03-02 | $49.35 | $50.20 | $48.99 | $49.79 | $42.77 | 179,390 |
| 2020-02-28 | $48.84 | $49.49 | $48.50 | $49.35 | $42.39 | 292,348 |
| 2020-02-27 | $49.72 | $51.12 | $49.67 | $49.68 | $42.68 | 256,796 |
| 2020-02-26 | $49.22 | $50.28 | $49.08 | $50.22 | $43.14 | 153,676 |
| 2020-02-25 | $50.00 | $50.18 | $48.92 | $49.17 | $42.24 | 205,413 |
| 2020-02-24 | $50.06 | $50.26 | $49.67 | $49.97 | $42.93 | 112,517 |
| 2020-02-21 | $50.14 | $51.53 | $50.14 | $50.83 | $43.66 | 109,151 |
| 2020-02-20 | $49.50 | $50.33 | $49.43 | $50.03 | $42.98 | 158,121 |
| 2020-02-19 | $50.08 | $50.14 | $49.09 | $49.59 | $42.60 | 108,994 |
| 2020-02-18 | $50.50 | $50.76 | $49.67 | $49.95 | $42.91 | 131,432 |
| 2020-02-14 | $51.06 | $51.24 | $50.00 | $50.47 | $43.35 | 126,493 |
| 2020-02-13 | $50.86 | $51.22 | $50.63 | $50.98 | $43.79 | 85,205 |
| 2020-02-12 | $51.14 | $51.59 | $50.59 | $50.89 | $43.72 | 115,874 |
| 2020-02-11 | $51.39 | $51.50 | $50.85 | $51.02 | $43.83 | 104,450 |
| 2020-02-10 | $51.01 | $51.50 | $50.91 | $51.11 | $43.90 | 132,309 |
| 2020-02-07 | $50.60 | $51.12 | $50.43 | $51.10 | $43.90 | 146,203 |
| 2020-02-06 | $51.76 | $51.94 | $50.41 | $50.72 | $43.57 | 191,613 |
| 2020-02-05 | $53.64 | $54.32 | $50.46 | $51.42 | $44.17 | 266,858 |
| 2020-02-04 | $54.22 | $54.57 | $53.90 | $54.14 | $46.51 | 111,507 |
| 2020-02-03 | $53.15 | $53.88 | $52.75 | $53.75 | $46.17 | 158,981 |
| 2020-01-31 | $52.81 | $53.19 | $52.30 | $53.15 | $45.66 | 314,157 |
| 2020-01-30 | $52.99 | $53.16 | $52.20 | $52.97 | $45.50 | 108,892 |
| 2020-01-29 | $53.50 | $53.86 | $53.27 | $53.29 | $45.78 | 99,077 |
| 2020-01-28 | $52.81 | $53.60 | $52.66 | $53.41 | $45.88 | 171,050 |
| 2020-01-27 | $52.24 | $53.28 | $52.11 | $52.69 | $45.26 | 204,497 |
| 2020-01-24 | $54.06 | $54.06 | $52.31 | $52.61 | $45.19 | 150,487 |
| 2020-01-23 | $54.13 | $54.13 | $53.27 | $53.80 | $46.22 | 147,611 |
| 2020-01-22 | $54.84 | $54.93 | $54.13 | $54.17 | $46.53 | 85,402 |
| 2020-01-21 | $55.88 | $55.91 | $54.35 | $54.65 | $46.95 | 140,761 |
| 2020-01-17 | $56.61 | $56.61 | $55.83 | $55.98 | $48.09 | 91,217 |
| 2020-01-16 | $56.29 | $56.71 | $56.20 | $56.53 | $48.56 | 116,019 |
| 2020-01-15 | $55.45 | $56.38 | $55.37 | $55.95 | $48.06 | 228,739 |
| 2020-01-14 | $56.35 | $56.35 | $55.31 | $55.35 | $47.55 | 327,729 |
| 2020-01-13 | $56.19 | $56.64 | $55.99 | $56.32 | $48.38 | 144,261 |
| 2020-01-10 | $57.49 | $57.65 | $55.98 | $56.07 | $48.17 | 135,089 |
| 2020-01-09 | $57.22 | $58.30 | $57.08 | $58.14 | $49.28 | 190,754 |
| 2020-01-08 | $56.95 | $57.47 | $56.59 | $57.04 | $48.34 | 100,005 |
| 2020-01-07 | $56.78 | $57.20 | $56.70 | $56.80 | $48.14 | 120,820 |
| 2020-01-06 | $57.16 | $57.33 | $56.69 | $56.83 | $48.17 | 161,246 |
| 2020-01-03 | $56.57 | $57.42 | $56.57 | $57.29 | $48.56 | 134,287 |
| 2020-01-02 | $57.05 | $57.38 | $56.38 | $56.88 | $48.21 | 121,980 |
| 2019-12-31 | $56.59 | $57.35 | $56.59 | $57.06 | $48.36 | 137,579 |
| 2019-12-30 | $56.75 | $57.15 | $56.42 | $56.75 | $48.10 | 116,611 |
| 2019-12-27 | $56.56 | $56.75 | $56.34 | $56.61 | $47.98 | 93,519 |
| 2019-12-26 | $55.75 | $56.39 | $55.69 | $56.22 | $47.65 | 63,041 |
| 2019-12-24 | $55.77 | $55.77 | $55.27 | $55.64 | $47.16 | 51,518 |
| 2019-12-23 | $56.74 | $56.74 | $55.30 | $55.46 | $47.00 | 109,002 |
| 2019-12-20 | $57.00 | $57.40 | $56.21 | $56.49 | $47.88 | 417,474 |
| 2019-12-19 | $56.70 | $57.25 | $56.52 | $56.83 | $48.17 | 111,535 |
| 2019-12-18 | $56.22 | $56.66 | $55.72 | $56.54 | $47.92 | 98,163 |
| 2019-12-17 | $55.62 | $56.32 | $55.18 | $56.11 | $47.56 | 140,682 |
| 2019-12-16 | $55.20 | $56.14 | $55.15 | $55.84 | $47.33 | 181,114 |
| 2019-12-13 | $54.48 | $55.24 | $54.24 | $54.75 | $46.40 | 158,749 |
| 2019-12-12 | $54.41 | $54.58 | $53.95 | $54.38 | $46.09 | 117,310 |
| 2019-12-11 | $54.13 | $54.48 | $53.49 | $54.40 | $46.11 | 90,949 |
| 2019-12-10 | $53.42 | $53.86 | $53.17 | $53.82 | $45.61 | 114,784 |
| 2019-12-09 | $53.21 | $53.77 | $53.02 | $53.59 | $45.42 | 153,568 |
| 2019-12-06 | $53.61 | $54.14 | $53.34 | $53.35 | $45.22 | 171,979 |
| 2019-12-05 | $52.44 | $53.59 | $52.20 | $53.38 | $45.24 | 161,909 |
| 2019-12-04 | $52.43 | $52.87 | $52.20 | $52.22 | $44.26 | 132,704 |
| 2019-12-03 | $51.94 | $52.42 | $51.72 | $52.39 | $44.40 | 123,128 |
| 2019-12-02 | $52.20 | $52.29 | $51.75 | $52.12 | $44.17 | 196,817 |
| 2019-11-29 | $51.61 | $52.42 | $51.47 | $52.22 | $44.26 | 91,566 |
| 2019-11-27 | $51.33 | $51.93 | $51.26 | $51.67 | $43.79 | 141,508 |
| 2019-11-26 | $51.58 | $51.82 | $51.05 | $51.11 | $43.32 | 128,892 |
| 2019-11-25 | $51.11 | $51.79 | $51.00 | $51.51 | $43.66 | 154,653 |
| 2019-11-22 | $51.26 | $51.52 | $50.46 | $50.89 | $43.13 | 123,116 |
| 2019-11-21 | $50.83 | $51.45 | $50.46 | $51.05 | $43.27 | 193,910 |
| 2019-11-20 | $51.57 | $52.12 | $50.63 | $50.64 | $42.92 | 198,461 |
| 2019-11-19 | $50.77 | $51.73 | $50.32 | $51.49 | $43.64 | 188,172 |
| 2019-11-18 | $50.95 | $51.29 | $50.27 | $50.50 | $42.80 | 196,597 |
| 2019-11-15 | $50.75 | $51.39 | $50.19 | $51.00 | $43.22 | 251,732 |
| 2019-11-14 | $50.33 | $52.35 | $50.33 | $50.90 | $43.14 | 257,853 |
| 2019-11-13 | $52.65 | $52.81 | $50.16 | $50.27 | $42.61 | 292,095 |
| 2019-11-12 | $55.00 | $55.42 | $50.83 | $52.76 | $44.72 | 404,724 |
| 2019-11-11 | $55.44 | $56.87 | $55.44 | $56.51 | $47.89 | 146,384 |
| 2019-11-08 | $55.44 | $55.87 | $55.08 | $55.78 | $47.28 | 153,021 |
| 2019-11-07 | $55.54 | $55.73 | $54.90 | $55.54 | $47.07 | 114,771 |
| 2019-11-06 | $55.67 | $56.10 | $54.96 | $55.26 | $46.83 | 113,155 |
| 2019-11-05 | $55.68 | $56.22 | $55.09 | $55.80 | $47.29 | 92,397 |
| 2019-11-04 | $55.77 | $56.28 | $55.16 | $55.28 | $46.85 | 115,207 |
| 2019-11-01 | $55.02 | $55.87 | $54.58 | $55.45 | $47.00 | 92,772 |
| 2019-10-31 | $54.93 | $55.04 | $54.15 | $54.80 | $46.44 | 119,714 |
| 2019-10-30 | $55.21 | $55.36 | $54.70 | $54.92 | $46.55 | 58,349 |
| 2019-10-29 | $54.75 | $55.15 | $54.68 | $55.12 | $46.72 | 101,825 |
| 2019-10-28 | $54.85 | $55.18 | $54.48 | $54.71 | $46.37 | 71,671 |
| 2019-10-25 | $54.80 | $54.88 | $54.40 | $54.57 | $46.25 | 76,881 |
| 2019-10-24 | $55.48 | $55.48 | $54.56 | $54.65 | $46.32 | 69,753 |
| 2019-10-23 | $55.17 | $55.39 | $54.64 | $55.35 | $46.91 | 49,287 |
| 2019-10-22 | $54.42 | $55.00 | $54.00 | $54.93 | $46.56 | 63,672 |
| 2019-10-21 | $54.17 | $54.58 | $53.80 | $54.40 | $46.11 | 83,120 |
| 2019-10-18 | $53.75 | $54.28 | $53.26 | $53.82 | $45.61 | 103,587 |
| 2019-10-17 | $53.24 | $53.87 | $53.00 | $53.83 | $45.62 | 85,741 |
| 2019-10-16 | $52.62 | $53.04 | $52.59 | $52.93 | $44.86 | 73,587 |
| 2019-10-15 | $53.23 | $53.40 | $52.66 | $52.94 | $44.87 | 81,022 |
| 2019-10-14 | $53.15 | $53.44 | $52.72 | $53.16 | $45.05 | 64,327 |
| 2019-10-11 | $53.64 | $54.12 | $53.18 | $53.22 | $45.11 | 95,358 |
| 2019-10-10 | $54.27 | $54.87 | $53.08 | $53.21 | $45.10 | 112,162 |
| 2019-10-09 | $53.41 | $54.18 | $53.20 | $54.18 | $45.92 | 149,750 |
| 2019-10-08 | $53.48 | $53.65 | $52.39 | $53.08 | $44.99 | 182,199 |
| 2019-10-07 | $53.56 | $53.94 | $52.76 | $53.66 | $45.48 | 158,042 |
| 2019-10-04 | $54.29 | $54.32 | $53.06 | $53.72 | $45.53 | 123,594 |
| 2019-10-03 | $54.17 | $55.15 | $53.84 | $54.96 | $45.93 | 129,435 |
| 2019-10-02 | $54.50 | $54.60 | $53.76 | $54.06 | $45.18 | 111,225 |
| 2019-10-01 | $54.92 | $55.40 | $54.10 | $54.85 | $45.84 | 110,944 |
| 2019-09-30 | $54.66 | $55.30 | $54.63 | $54.81 | $45.81 | 122,945 |
| 2019-09-27 | $54.89 | $55.21 | $54.42 | $54.52 | $45.56 | 83,317 |
| 2019-09-26 | $54.80 | $55.09 | $54.18 | $54.84 | $45.83 | 70,801 |
| 2019-09-25 | $53.73 | $55.28 | $53.73 | $54.93 | $45.91 | 134,192 |
| 2019-09-24 | $54.07 | $54.22 | $53.35 | $53.74 | $44.91 | 119,423 |
| 2019-09-23 | $54.40 | $54.86 | $53.92 | $53.95 | $45.09 | 123,031 |
| 2019-09-20 | $55.98 | $56.38 | $54.25 | $54.68 | $45.70 | 462,806 |
| 2019-09-19 | $56.87 | $57.54 | $55.99 | $56.08 | $46.87 | 133,655 |
| 2019-09-18 | $56.80 | $57.09 | $56.23 | $56.67 | $47.36 | 105,137 |
| 2019-09-17 | $57.03 | $57.20 | $56.08 | $56.79 | $47.46 | 111,560 |
| 2019-09-16 | $55.40 | $57.20 | $55.20 | $57.04 | $47.67 | 203,832 |
| 2019-09-13 | $56.11 | $56.62 | $54.55 | $55.47 | $46.36 | 153,883 |
| 2019-09-12 | $56.00 | $56.61 | $55.37 | $56.35 | $47.09 | 143,381 |
| 2019-09-11 | $54.57 | $55.82 | $54.57 | $55.80 | $46.63 | 115,768 |
| 2019-09-10 | $53.46 | $54.87 | $53.31 | $54.72 | $45.73 | 164,279 |
| 2019-09-09 | $51.74 | $53.53 | $51.52 | $53.51 | $44.72 | 149,545 |
| 2019-09-06 | $51.23 | $52.09 | $50.99 | $51.80 | $43.29 | 117,440 |
| 2019-09-05 | $51.03 | $51.89 | $50.86 | $51.03 | $42.65 | 153,692 |
| 2019-09-04 | $50.77 | $51.18 | $50.59 | $50.80 | $42.45 | 88,864 |
| 2019-09-03 | $49.66 | $50.68 | $49.62 | $50.58 | $42.27 | 123,720 |
| 2019-08-30 | $50.44 | $51.00 | $49.94 | $50.06 | $41.84 | 129,951 |
| 2019-08-29 | $50.47 | $50.63 | $49.83 | $50.35 | $42.08 | 125,467 |
| 2019-08-28 | $49.50 | $50.75 | $49.07 | $50.21 | $41.96 | 126,301 |
| 2019-08-27 | $51.71 | $51.97 | $49.34 | $49.39 | $41.28 | 167,854 |
| 2019-08-26 | $51.01 | $51.73 | $50.92 | $51.22 | $42.81 | 112,071 |
| 2019-08-23 | $51.73 | $52.34 | $50.61 | $50.78 | $42.44 | 129,159 |
| 2019-08-22 | $52.02 | $52.41 | $51.61 | $51.92 | $43.39 | 89,208 |
| 2019-08-21 | $51.98 | $52.43 | $51.65 | $52.13 | $43.57 | 86,565 |
| 2019-08-20 | $52.52 | $53.00 | $51.64 | $51.65 | $43.16 | 86,851 |
| 2019-08-19 | $52.94 | $53.71 | $52.66 | $52.68 | $44.03 | 100,864 |
| 2019-08-16 | $51.78 | $53.14 | $51.78 | $52.52 | $43.89 | 106,755 |
| 2019-08-15 | $51.79 | $52.56 | $51.52 | $51.58 | $43.11 | 121,264 |
| 2019-08-14 | $51.79 | $52.18 | $51.28 | $51.71 | $43.21 | 153,434 |
| 2019-08-13 | $51.65 | $52.93 | $51.65 | $52.33 | $43.73 | 166,252 |
| 2019-08-12 | $51.75 | $53.20 | $51.64 | $51.65 | $43.16 | 211,750 |
| 2019-08-09 | $53.87 | $54.25 | $51.82 | $51.86 | $43.34 | 311,652 |
| 2019-08-08 | $54.00 | $55.24 | $51.61 | $53.94 | $45.08 | 383,493 |
| 2019-08-07 | $56.79 | $57.60 | $56.13 | $57.30 | $47.89 | 160,398 |
| 2019-08-06 | $57.74 | $57.86 | $56.78 | $57.24 | $47.84 | 123,458 |
| 2019-08-05 | $58.31 | $58.34 | $57.09 | $57.56 | $48.10 | 173,100 |
| 2019-08-02 | $59.13 | $59.51 | $58.44 | $58.86 | $49.19 | 125,416 |
| 2019-08-01 | $59.77 | $60.28 | $58.84 | $59.01 | $49.32 | 157,371 |
| 2019-07-31 | $59.99 | $60.80 | $58.84 | $59.50 | $49.72 | 236,958 |
| 2019-07-30 | $60.06 | $60.06 | $58.51 | $59.92 | $50.08 | 139,311 |
| 2019-07-29 | $60.66 | $60.94 | $59.76 | $60.19 | $50.30 | 122,847 |
| 2019-07-26 | $59.86 | $60.96 | $59.55 | $60.63 | $50.67 | 117,080 |
| 2019-07-25 | $60.29 | $60.51 | $58.93 | $59.55 | $49.77 | 101,717 |
| 2019-07-24 | $59.85 | $60.59 | $59.69 | $60.43 | $50.50 | 80,896 |
| 2019-07-23 | $60.13 | $60.81 | $59.74 | $60.00 | $50.14 | 88,926 |
| 2019-07-22 | $60.75 | $61.11 | $59.80 | $60.04 | $50.18 | 73,225 |
| 2019-07-19 | $61.18 | $61.58 | $60.52 | $60.54 | $50.59 | 122,871 |
| 2019-07-18 | $61.27 | $61.80 | $60.81 | $61.21 | $51.15 | 96,286 |
| 2019-07-17 | $60.87 | $61.10 | $60.59 | $61.10 | $51.06 | 96,492 |
| 2019-07-16 | $60.62 | $61.07 | $60.27 | $60.87 | $50.87 | 97,022 |
| 2019-07-15 | $60.52 | $60.86 | $59.77 | $60.68 | $50.71 | 101,987 |
| 2019-07-12 | $60.78 | $61.09 | $60.05 | $60.52 | $50.58 | 201,562 |
| 2019-07-11 | $60.47 | $61.10 | $59.96 | $60.55 | $50.60 | 145,017 |
| 2019-07-10 | $59.55 | $60.84 | $59.39 | $60.32 | $50.41 | 92,203 |
| 2019-07-09 | $60.50 | $60.87 | $59.14 | $59.45 | $49.68 | 204,338 |
| 2019-07-08 | $61.20 | $61.75 | $60.42 | $60.70 | $50.73 | 103,620 |
| 2019-07-05 | $62.24 | $62.24 | $60.24 | $61.33 | $51.25 | 109,638 |
| 2019-07-03 | $61.73 | $63.18 | $61.08 | $62.70 | $51.76 | 105,092 |
| 2019-07-02 | $61.48 | $61.90 | $60.84 | $61.40 | $50.68 | 119,861 |
| 2019-07-01 | $61.83 | $62.20 | $60.84 | $61.48 | $50.75 | 154,099 |
| 2019-06-28 | $60.48 | $61.49 | $60.48 | $60.77 | $50.16 | 201,953 |
| 2019-06-27 | $59.62 | $60.45 | $59.42 | $60.41 | $49.87 | 113,419 |
| 2019-06-26 | $60.89 | $60.89 | $59.18 | $59.67 | $49.26 | 141,700 |
| 2019-06-25 | $58.78 | $61.13 | $58.78 | $60.94 | $50.30 | 191,525 |
| 2019-06-24 | $59.09 | $59.62 | $58.32 | $58.55 | $48.33 | 246,556 |
| 2019-06-21 | $58.36 | $59.24 | $57.88 | $58.72 | $48.47 | 361,833 |
| 2019-06-20 | $59.09 | $59.22 | $58.15 | $58.36 | $48.18 | 135,186 |
| 2019-06-19 | $58.97 | $59.22 | $58.53 | $59.00 | $48.70 | 110,889 |
| 2019-06-18 | $58.82 | $60.06 | $58.73 | $59.09 | $48.78 | 165,058 |
| 2019-06-17 | $58.78 | $59.30 | $58.56 | $58.71 | $48.46 | 133,580 |
| 2019-06-14 | $59.89 | $60.26 | $59.01 | $59.03 | $48.73 | 103,989 |
| 2019-06-13 | $59.54 | $60.61 | $59.15 | $60.30 | $49.78 | 206,479 |
| 2019-06-12 | $59.78 | $60.50 | $59.07 | $59.28 | $48.93 | 206,075 |
| 2019-06-11 | $59.51 | $60.62 | $59.15 | $60.28 | $49.76 | 187,261 |
| 2019-06-10 | $60.49 | $60.78 | $58.96 | $59.32 | $48.97 | 124,242 |
| 2019-06-07 | $60.08 | $61.46 | $60.08 | $60.51 | $49.95 | 253,711 |
| 2019-06-06 | $59.59 | $60.00 | $59.48 | $59.91 | $49.45 | 200,106 |
| 2019-06-05 | $59.63 | $59.98 | $58.47 | $59.33 | $48.98 | 212,500 |
| 2019-06-04 | $58.67 | $59.33 | $58.47 | $59.32 | $48.97 | 171,312 |
| 2019-06-03 | $56.50 | $58.56 | $56.34 | $58.35 | $48.17 | 184,563 |
| 2019-05-31 | $56.98 | $57.09 | $56.19 | $56.52 | $46.66 | 231,982 |
| 2019-05-30 | $56.63 | $57.34 | $56.41 | $57.28 | $47.28 | 160,829 |
| 2019-05-29 | $56.18 | $56.80 | $55.43 | $56.62 | $46.74 | 248,506 |
| 2019-05-28 | $57.49 | $57.56 | $56.10 | $56.40 | $46.56 | 216,078 |
| 2019-05-24 | $58.90 | $59.79 | $56.52 | $57.53 | $47.49 | 231,498 |
| 2019-05-23 | $54.19 | $59.60 | $54.19 | $59.07 | $48.76 | 923,010 |
| 2019-05-22 | $51.27 | $52.59 | $50.78 | $51.75 | $42.72 | 235,719 |
| 2019-05-21 | $51.45 | $52.02 | $51.06 | $51.35 | $42.39 | 126,712 |
| 2019-05-20 | $51.91 | $51.99 | $50.79 | $51.02 | $42.12 | 87,727 |
| 2019-05-17 | $52.32 | $52.76 | $51.87 | $52.02 | $42.94 | 99,773 |
| 2019-05-16 | $52.21 | $52.70 | $52.04 | $52.47 | $43.31 | 76,141 |
| 2019-05-15 | $51.88 | $52.63 | $51.82 | $52.07 | $42.98 | 106,516 |
| 2019-05-14 | $52.03 | $52.95 | $51.94 | $52.06 | $42.97 | 122,904 |
| 2019-05-13 | $51.79 | $52.55 | $51.44 | $52.02 | $42.94 | 118,223 |
| 2019-05-10 | $53.24 | $53.32 | $51.64 | $52.37 | $43.23 | 138,944 |
| 2019-05-09 | $52.68 | $53.91 | $52.47 | $53.42 | $44.10 | 134,534 |
| 2019-05-08 | $53.80 | $53.80 | $52.58 | $52.92 | $43.68 | 156,011 |
| 2019-05-07 | $53.89 | $54.11 | $53.22 | $53.81 | $44.42 | 142,599 |
| 2019-05-06 | $53.67 | $54.42 | $53.60 | $54.16 | $44.71 | 130,925 |
| 2019-05-03 | $53.16 | $54.11 | $52.98 | $54.09 | $44.65 | 96,794 |
| 2019-05-02 | $52.45 | $52.95 | $51.92 | $52.86 | $43.63 | 103,588 |
| 2019-05-01 | $54.00 | $54.14 | $52.30 | $52.49 | $43.33 | 255,827 |
| 2019-04-30 | $53.13 | $53.95 | $52.89 | $53.86 | $44.46 | 119,089 |
| 2019-04-29 | $52.83 | $53.62 | $52.69 | $53.11 | $43.84 | 172,133 |
| 2019-04-26 | $51.79 | $53.10 | $51.65 | $52.75 | $43.54 | 97,889 |
| 2019-04-25 | $52.14 | $52.14 | $50.67 | $51.62 | $42.61 | 176,729 |
| 2019-04-24 | $52.21 | $52.81 | $50.76 | $52.30 | $43.17 | 250,141 |
| 2019-04-23 | $51.80 | $52.63 | $51.57 | $52.36 | $43.22 | 104,996 |
| 2019-04-22 | $51.55 | $52.19 | $51.38 | $51.71 | $42.69 | 146,225 |
| 2019-04-18 | $52.71 | $53.18 | $51.12 | $51.48 | $42.50 | 301,142 |
| 2019-04-17 | $54.06 | $54.22 | $52.61 | $52.74 | $43.54 | 302,326 |
| 2019-04-16 | $55.93 | $56.06 | $53.77 | $53.80 | $44.41 | 317,526 |
| 2019-04-15 | $55.76 | $56.37 | $55.69 | $55.93 | $46.17 | 96,834 |
| 2019-04-12 | $56.80 | $56.86 | $55.41 | $55.59 | $45.89 | 176,158 |
| 2019-04-11 | $56.96 | $57.41 | $56.33 | $56.57 | $46.70 | 68,554 |
| 2019-04-10 | $55.94 | $57.15 | $55.94 | $56.81 | $46.90 | 137,807 |
| 2019-04-09 | $57.06 | $57.47 | $55.64 | $55.75 | $46.02 | 142,316 |
| 2019-04-08 | $57.30 | $57.60 | $56.93 | $57.12 | $47.15 | 88,083 |
| 2019-04-05 | $58.68 | $58.68 | $57.25 | $57.68 | $47.61 | 195,936 |
| 2019-04-04 | $58.40 | $59.53 | $58.30 | $59.27 | $48.30 | 165,775 |
| 2019-04-03 | $58.21 | $58.63 | $58.00 | $58.36 | $47.56 | 116,921 |
| 2019-04-02 | $58.70 | $58.85 | $57.87 | $58.21 | $47.43 | 93,563 |
| 2019-04-01 | $58.18 | $58.71 | $57.76 | $58.61 | $47.76 | 210,974 |
| 2019-03-29 | $58.40 | $58.56 | $57.12 | $57.63 | $46.96 | 129,849 |
| 2019-03-28 | $58.03 | $58.77 | $57.96 | $58.32 | $47.52 | 63,500 |
| 2019-03-27 | $58.98 | $59.07 | $57.83 | $58.00 | $47.26 | 114,989 |
| 2019-03-26 | $58.43 | $59.43 | $58.39 | $59.04 | $48.11 | 85,627 |
| 2019-03-25 | $58.73 | $58.92 | $57.52 | $58.40 | $47.59 | 110,768 |
| 2019-03-22 | $59.66 | $60.21 | $58.57 | $58.63 | $47.78 | 116,289 |
| 2019-03-21 | $59.06 | $60.56 | $59.06 | $59.74 | $48.68 | 108,239 |
| 2019-03-20 | $59.67 | $59.86 | $58.86 | $59.21 | $48.25 | 144,304 |
| 2019-03-19 | $60.08 | $60.67 | $59.53 | $59.77 | $48.71 | 82,621 |
| 2019-03-18 | $60.18 | $60.57 | $59.74 | $60.10 | $48.97 | 146,457 |
| 2019-03-15 | $59.86 | $60.25 | $58.96 | $60.08 | $48.96 | 262,211 |
| 2019-03-14 | $59.60 | $59.92 | $59.30 | $59.60 | $48.57 | 75,830 |
| 2019-03-13 | $59.37 | $59.80 | $59.20 | $59.66 | $48.62 | 111,400 |
| 2019-03-12 | $60.59 | $60.61 | $59.43 | $59.47 | $48.46 | 105,184 |
| 2019-03-11 | $59.08 | $60.54 | $58.87 | $60.46 | $49.27 | 110,725 |
| 2019-03-08 | $59.63 | $60.16 | $58.83 | $59.14 | $48.19 | 115,396 |
| 2019-03-07 | $59.90 | $59.99 | $59.21 | $59.64 | $48.60 | 203,743 |
| 2019-03-06 | $59.18 | $60.21 | $58.50 | $59.92 | $48.83 | 207,333 |
| 2019-03-05 | $58.49 | $59.57 | $58.19 | $59.07 | $48.14 | 103,825 |
| 2019-03-04 | $60.12 | $60.12 | $58.44 | $58.57 | $47.73 | 160,689 |
| 2019-03-01 | $59.65 | $59.98 | $59.16 | $59.94 | $48.84 | 93,671 |
| 2019-02-28 | $59.76 | $60.19 | $59.31 | $59.34 | $48.36 | 116,776 |
| 2019-02-27 | $59.38 | $60.05 | $59.31 | $59.85 | $48.77 | 143,476 |
| 2019-02-26 | $59.82 | $59.82 | $59.00 | $59.27 | $48.30 | 180,033 |
| 2019-02-25 | $60.21 | $60.62 | $59.71 | $60.04 | $48.93 | 141,113 |
| 2019-02-22 | $59.83 | $60.19 | $59.53 | $60.05 | $48.93 | 114,981 |
| 2019-02-21 | $58.96 | $59.91 | $58.90 | $59.71 | $48.66 | 158,260 |
| 2019-02-20 | $57.68 | $59.56 | $57.49 | $59.36 | $48.37 | 187,399 |
| 2019-02-19 | $57.26 | $57.70 | $56.46 | $57.54 | $46.89 | 114,206 |
| 2019-02-15 | $57.78 | $58.45 | $57.16 | $57.34 | $46.73 | 216,241 |
| 2019-02-14 | $56.69 | $57.36 | $56.08 | $57.28 | $46.68 | 186,282 |
| 2019-02-13 | $56.02 | $56.88 | $55.80 | $56.69 | $46.20 | 142,780 |
| 2019-02-12 | $55.40 | $56.13 | $55.21 | $55.84 | $45.50 | 162,340 |
| 2019-02-11 | $57.38 | $57.38 | $54.75 | $55.35 | $45.10 | 155,070 |
| 2019-02-08 | $55.00 | $57.84 | $53.64 | $57.50 | $46.86 | 292,179 |
| 2019-02-07 | $56.00 | $56.38 | $55.11 | $55.26 | $45.03 | 114,812 |
| 2019-02-06 | $56.54 | $57.15 | $55.07 | $55.67 | $45.36 | 84,726 |
| 2019-02-05 | $56.57 | $56.82 | $55.79 | $56.52 | $46.06 | 127,684 |
| 2019-02-04 | $56.34 | $56.90 | $55.83 | $56.42 | $45.98 | 107,181 |
| 2019-02-01 | $57.91 | $58.03 | $56.22 | $56.23 | $45.82 | 108,425 |
| 2019-01-31 | $58.44 | $58.64 | $56.81 | $57.70 | $47.02 | 318,106 |
| 2019-01-30 | $55.61 | $58.43 | $55.53 | $58.33 | $47.53 | 199,481 |
| 2019-01-29 | $54.54 | $55.57 | $54.27 | $55.39 | $45.14 | 384,184 |
| 2019-01-28 | $54.74 | $55.00 | $53.19 | $54.25 | $44.21 | 336,895 |
| 2019-01-25 | $53.91 | $56.02 | $53.91 | $54.84 | $44.69 | 466,626 |
| 2019-01-24 | $55.13 | $55.26 | $53.46 | $53.67 | $43.73 | 174,396 |
| 2019-01-23 | $55.65 | $55.96 | $54.90 | $55.20 | $44.98 | 269,729 |
| 2019-01-22 | $56.75 | $57.49 | $55.21 | $55.65 | $45.35 | 157,115 |
| 2019-01-18 | $57.19 | $57.49 | $56.64 | $56.87 | $46.34 | 217,210 |
| 2019-01-17 | $56.21 | $57.43 | $56.21 | $56.85 | $46.33 | 187,301 |
| 2019-01-16 | $55.72 | $56.82 | $55.72 | $56.39 | $45.95 | 144,975 |
| 2019-01-15 | $55.65 | $56.56 | $55.62 | $55.85 | $45.51 | 97,814 |
| 2019-01-14 | $54.85 | $55.92 | $54.35 | $55.66 | $45.36 | 254,111 |
| 2019-01-11 | $54.43 | $55.29 | $54.37 | $54.88 | $44.72 | 188,706 |
| 2019-01-10 | $55.03 | $55.40 | $54.16 | $54.37 | $44.31 | 93,366 |
| 2019-01-09 | $55.02 | $55.78 | $54.66 | $55.03 | $44.84 | 133,927 |
| 2019-01-08 | $55.50 | $55.87 | $54.91 | $55.00 | $44.82 | 199,902 |
| 2019-01-07 | $54.99 | $55.45 | $54.25 | $54.89 | $44.73 | 130,717 |
| 2019-01-04 | $54.50 | $55.60 | $54.16 | $55.08 | $44.88 | 197,122 |
| 2019-01-03 | $54.53 | $55.73 | $53.85 | $54.50 | $43.81 | 188,761 |
| 2019-01-02 | $53.55 | $55.21 | $52.60 | $54.80 | $44.06 | 196,019 |
| 2018-12-31 | $55.12 | $55.12 | $53.51 | $54.15 | $43.53 | 117,319 |
| 2018-12-28 | $54.31 | $55.70 | $53.93 | $54.82 | $44.07 | 131,133 |
| 2018-12-27 | $53.90 | $54.80 | $53.03 | $54.63 | $43.92 | 167,191 |
| 2018-12-26 | $54.95 | $55.30 | $53.44 | $54.40 | $43.73 | 239,789 |
| 2018-12-24 | $55.92 | $56.10 | $54.48 | $54.71 | $43.98 | 97,176 |
| 2018-12-21 | $57.38 | $57.84 | $55.85 | $56.43 | $45.37 | 461,367 |
| 2018-12-20 | $57.60 | $58.41 | $57.08 | $57.60 | $46.31 | 215,884 |
| 2018-12-19 | $58.04 | $59.57 | $57.28 | $57.59 | $46.30 | 293,605 |
| 2018-12-18 | $58.93 | $59.00 | $57.92 | $57.95 | $46.59 | 304,688 |
| 2018-12-17 | $61.40 | $61.99 | $58.57 | $59.03 | $47.46 | 267,216 |
| 2018-12-14 | $63.01 | $63.17 | $61.02 | $61.46 | $49.41 | 162,941 |
| 2018-12-13 | $64.00 | $64.67 | $62.78 | $63.50 | $51.05 | 123,835 |
| 2018-12-12 | $63.81 | $65.31 | $63.81 | $64.58 | $51.92 | 156,464 |
| 2018-12-11 | $62.85 | $63.79 | $62.62 | $63.36 | $50.94 | 92,221 |
| 2018-12-10 | $62.83 | $63.45 | $61.95 | $62.47 | $50.22 | 102,730 |
| 2018-12-07 | $63.22 | $64.59 | $62.14 | $62.66 | $50.37 | 152,407 |
| 2018-12-06 | $62.40 | $63.43 | $61.58 | $63.15 | $50.77 | 197,268 |
| 2018-12-04 | $64.65 | $65.76 | $62.19 | $62.72 | $50.42 | 239,681 |
| 2018-12-03 | $63.66 | $64.92 | $62.85 | $64.55 | $51.89 | 246,150 |
| 2018-11-30 | $63.27 | $63.86 | $62.86 | $63.40 | $50.97 | 255,154 |
| 2018-11-29 | $64.24 | $64.78 | $63.33 | $63.43 | $50.99 | 114,442 |
| 2018-11-28 | $62.98 | $64.58 | $62.52 | $64.13 | $51.56 | 160,132 |
| 2018-11-27 | $64.32 | $64.49 | $62.27 | $62.96 | $50.62 | 142,473 |
| 2018-11-26 | $65.13 | $65.13 | $63.88 | $64.50 | $51.85 | 150,123 |
| 2018-11-23 | $64.69 | $66.05 | $64.67 | $65.10 | $52.34 | 47,234 |
| 2018-11-21 | $66.27 | $66.27 | $64.64 | $64.65 | $51.97 | 130,383 |
| 2018-11-20 | $66.66 | $67.67 | $66.13 | $66.35 | $53.34 | 129,583 |
| 2018-11-19 | $66.87 | $68.00 | $66.18 | $66.79 | $53.70 | 136,841 |
| 2018-11-16 | $66.98 | $67.43 | $65.91 | $66.89 | $53.78 | 235,334 |
| 2018-11-15 | $66.50 | $67.35 | $66.36 | $66.98 | $53.85 | 198,471 |
| 2018-11-14 | $67.17 | $67.59 | $66.14 | $66.80 | $53.70 | 244,671 |
| 2018-11-13 | $68.65 | $68.65 | $66.34 | $66.73 | $53.65 | 163,352 |
| 2018-11-12 | $68.25 | $69.01 | $67.71 | $68.10 | $54.75 | 199,712 |
| 2018-11-09 | $72.55 | $76.98 | $67.76 | $68.50 | $55.07 | 474,566 |
| 2018-11-08 | $69.66 | $69.90 | $68.05 | $69.00 | $55.47 | 200,532 |
| 2018-11-07 | $69.22 | $70.71 | $69.11 | $69.91 | $56.20 | 184,662 |
| 2018-11-06 | $67.89 | $69.31 | $67.45 | $69.19 | $55.62 | 122,386 |
| 2018-11-05 | $67.70 | $68.62 | $67.70 | $68.03 | $54.69 | 154,001 |
| 2018-11-02 | $67.02 | $68.37 | $67.02 | $67.68 | $54.41 | 131,712 |
| 2018-11-01 | $67.87 | $68.93 | $67.09 | $67.11 | $53.95 | 103,849 |
| 2018-10-31 | $69.25 | $69.25 | $67.83 | $67.86 | $54.56 | 111,657 |
| 2018-10-30 | $67.98 | $69.34 | $67.69 | $68.98 | $55.46 | 93,649 |
| 2018-10-29 | $67.97 | $69.14 | $67.81 | $67.94 | $54.62 | 112,507 |
| 2018-10-26 | $67.92 | $68.68 | $67.26 | $67.70 | $54.43 | 122,832 |
| 2018-10-25 | $68.00 | $68.50 | $66.58 | $68.26 | $54.88 | 133,171 |
| 2018-10-24 | $67.89 | $68.81 | $67.82 | $68.00 | $54.67 | 145,632 |
| 2018-10-23 | $67.38 | $68.53 | $65.95 | $67.75 | $54.47 | 141,816 |
| 2018-10-22 | $68.62 | $69.16 | $67.38 | $67.60 | $54.35 | 128,701 |
| 2018-10-19 | $68.02 | $68.59 | $67.92 | $68.35 | $54.95 | 125,297 |
| 2018-10-18 | $67.93 | $68.57 | $67.60 | $67.70 | $54.43 | 96,276 |
| 2018-10-17 | $66.32 | $68.15 | $66.32 | $68.00 | $54.67 | 154,797 |
| 2018-10-16 | $65.18 | $66.48 | $63.79 | $66.35 | $53.34 | 118,156 |
| 2018-10-15 | $64.29 | $66.50 | $64.29 | $65.29 | $52.49 | 91,656 |
| 2018-10-12 | $65.55 | $65.81 | $64.07 | $64.28 | $51.68 | 102,633 |
| 2018-10-11 | $65.54 | $66.96 | $64.90 | $65.10 | $52.34 | 128,460 |
| 2018-10-10 | $66.18 | $67.68 | $65.48 | $65.55 | $52.70 | 227,222 |
| 2018-10-09 | $66.33 | $68.57 | $66.14 | $66.25 | $53.26 | 295,345 |
| 2018-10-08 | $64.40 | $66.70 | $64.31 | $66.33 | $53.33 | 144,801 |
| 2018-10-05 | $64.05 | $64.60 | $63.49 | $64.32 | $51.71 | 144,815 |
| 2018-10-04 | $65.41 | $65.43 | $64.01 | $64.86 | $51.54 | 151,529 |
| 2018-10-03 | $65.05 | $66.08 | $64.40 | $65.51 | $52.06 | 119,690 |
| 2018-10-02 | $64.56 | $65.01 | $63.99 | $64.83 | $51.52 | 119,095 |
| 2018-10-01 | $65.14 | $65.62 | $64.25 | $64.64 | $51.37 | 95,469 |
| 2018-09-28 | $65.20 | $66.00 | $64.80 | $65.00 | $51.65 | 155,346 |
| 2018-09-27 | $65.20 | $66.10 | $65.05 | $65.15 | $51.77 | 126,247 |
| 2018-09-26 | $65.60 | $65.70 | $64.70 | $65.05 | $51.69 | 149,049 |
| 2018-09-25 | $64.20 | $65.55 | $64.20 | $65.45 | $52.01 | 97,346 |
| 2018-09-24 | $67.05 | $67.05 | $64.10 | $64.20 | $51.02 | 153,234 |
| 2018-09-21 | $67.25 | $67.90 | $66.53 | $67.25 | $53.44 | 429,099 |
| 2018-09-20 | $65.75 | $67.30 | $65.35 | $67.25 | $53.44 | 298,410 |
| 2018-09-19 | $65.30 | $66.00 | $65.30 | $65.50 | $52.05 | 216,969 |
| 2018-09-18 | $64.40 | $65.50 | $64.00 | $65.25 | $51.85 | 91,433 |
| 2018-09-17 | $64.00 | $64.75 | $63.65 | $64.35 | $51.14 | 80,928 |
| 2018-09-14 | $63.25 | $64.55 | $61.90 | $64.00 | $50.86 | 96,782 |
| 2018-09-13 | $63.40 | $63.45 | $62.35 | $63.15 | $50.18 | 96,322 |
| 2018-09-12 | $60.20 | $63.30 | $60.20 | $63.20 | $50.22 | 132,173 |
| 2018-09-11 | $59.80 | $60.75 | $59.15 | $60.15 | $47.80 | 116,646 |
| 2018-09-10 | $60.30 | $60.70 | $59.60 | $59.90 | $47.60 | 76,102 |
| 2018-09-07 | $59.50 | $60.25 | $59.15 | $60.15 | $47.80 | 151,768 |
| 2018-09-06 | $59.70 | $60.19 | $59.15 | $59.60 | $47.36 | 214,681 |
| 2018-09-05 | $59.50 | $59.80 | $58.75 | $59.65 | $47.40 | 123,530 |
| 2018-09-04 | $59.70 | $60.33 | $59.23 | $59.55 | $47.32 | 95,032 |
| 2018-08-31 | $59.35 | $59.80 | $59.10 | $59.80 | $47.52 | 148,724 |
| 2018-08-30 | $59.10 | $59.65 | $59.10 | $59.30 | $47.12 | 120,618 |
| 2018-08-29 | $59.55 | $59.55 | $58.65 | $59.25 | $47.08 | 155,427 |
| 2018-08-28 | $59.65 | $59.70 | $59.15 | $59.45 | $47.24 | 94,408 |
| 2018-08-27 | $59.95 | $60.45 | $59.40 | $59.55 | $47.32 | 93,361 |
| 2018-08-24 | $60.20 | $60.38 | $59.50 | $59.90 | $47.60 | 186,279 |
| 2018-08-23 | $60.55 | $60.75 | $60.00 | $60.20 | $47.84 | 167,056 |
| 2018-08-22 | $60.30 | $60.80 | $59.70 | $60.55 | $48.12 | 101,706 |
| 2018-08-21 | $60.30 | $60.40 | $59.30 | $60.35 | $47.96 | 143,350 |
| 2018-08-20 | $59.95 | $60.15 | $59.40 | $60.15 | $47.80 | 237,476 |
| 2018-08-17 | $58.80 | $59.90 | $58.50 | $59.70 | $47.44 | 359,298 |
| 2018-08-16 | $59.70 | $59.70 | $58.35 | $58.85 | $46.77 | 170,644 |
| 2018-08-15 | $57.55 | $59.60 | $57.55 | $59.35 | $47.16 | 292,137 |
| 2018-08-14 | $57.50 | $58.35 | $57.15 | $58.10 | $46.17 | 176,817 |
| 2018-08-13 | $56.05 | $57.40 | $55.66 | $57.15 | $45.42 | 280,034 |
| 2018-08-10 | $56.80 | $57.20 | $55.75 | $56.20 | $44.66 | 322,067 |
| 2018-08-09 | $57.80 | $57.85 | $56.88 | $57.00 | $45.30 | 516,425 |
| 2018-08-08 | $69.10 | $69.40 | $57.95 | $58.65 | $46.61 | 618,151 |
| 2018-08-07 | $67.80 | $68.30 | $66.88 | $68.00 | $54.04 | 135,544 |
| 2018-08-06 | $68.00 | $68.20 | $67.30 | $67.60 | $53.72 | 112,617 |
| 2018-08-03 | $68.45 | $68.75 | $67.30 | $67.90 | $53.96 | 111,523 |
| 2018-08-02 | $66.90 | $68.80 | $66.75 | $68.25 | $54.24 | 88,105 |
| 2018-08-01 | $69.10 | $69.20 | $65.74 | $67.15 | $53.36 | 155,551 |
| 2018-07-31 | $67.25 | $69.25 | $66.10 | $69.10 | $54.91 | 223,078 |
| 2018-07-30 | $65.95 | $67.50 | $65.95 | $67.05 | $53.28 | 128,325 |
| 2018-07-27 | $65.85 | $66.30 | $65.25 | $66.00 | $52.45 | 140,825 |
| 2018-07-26 | $66.05 | $66.95 | $65.70 | $66.05 | $52.49 | 142,771 |
| 2018-07-25 | $66.20 | $66.60 | $65.35 | $65.95 | $52.41 | 113,606 |
| 2018-07-24 | $66.35 | $66.45 | $65.75 | $66.15 | $52.57 | 107,357 |
| 2018-07-23 | $65.70 | $65.95 | $65.30 | $65.80 | $52.29 | 81,739 |
| 2018-07-20 | $65.00 | $65.93 | $64.75 | $65.70 | $52.21 | 127,954 |
| 2018-07-19 | $64.10 | $65.55 | $62.80 | $64.80 | $51.49 | 307,764 |
| 2018-07-18 | $65.10 | $65.10 | $64.00 | $64.55 | $51.30 | 123,163 |
| 2018-07-17 | $65.35 | $66.70 | $64.35 | $65.05 | $51.69 | 185,913 |
| 2018-07-16 | $68.60 | $68.72 | $63.88 | $65.25 | $51.85 | 352,731 |
| 2018-07-13 | $68.50 | $69.15 | $67.88 | $68.40 | $54.36 | 99,486 |
| 2018-07-12 | $69.50 | $70.20 | $68.30 | $68.50 | $54.44 | 206,182 |
| 2018-07-11 | $69.70 | $70.25 | $68.85 | $69.20 | $54.99 | 159,489 |
| 2018-07-10 | $69.35 | $69.65 | $69.00 | $69.60 | $55.31 | 148,547 |
| 2018-07-09 | $69.65 | $69.95 | $68.70 | $69.00 | $54.83 | 125,483 |
| 2018-07-06 | $68.80 | $71.60 | $68.15 | $69.60 | $55.31 | 267,640 |
| 2018-07-05 | $66.95 | $69.80 | $66.25 | $69.70 | $54.80 | 377,818 |
| 2018-07-03 | $66.50 | $66.95 | $66.35 | $66.50 | $52.28 | 86,602 |
| 2018-07-02 | $66.05 | $66.56 | $65.25 | $66.40 | $52.20 | 232,530 |
| 2018-06-29 | $66.45 | $66.65 | $64.80 | $66.05 | $51.93 | 269,432 |
| 2018-06-28 | $65.90 | $66.90 | $65.55 | $66.50 | $52.28 | 143,212 |
| 2018-06-27 | $66.50 | $66.50 | $64.30 | $66.05 | $51.93 | 272,689 |
| 2018-06-26 | $66.50 | $67.05 | $66.06 | $66.55 | $52.32 | 200,205 |
| 2018-06-25 | $66.00 | $66.85 | $65.50 | $66.45 | $52.24 | 213,793 |
| 2018-06-22 | $66.45 | $66.95 | $65.55 | $66.15 | $52.01 | 323,311 |
| 2018-06-21 | $66.15 | $66.55 | $65.40 | $66.00 | $51.89 | 176,610 |
| 2018-06-20 | $65.00 | $67.00 | $64.80 | $66.15 | $52.01 | 273,521 |
| 2018-06-19 | $64.55 | $65.50 | $64.55 | $65.10 | $51.18 | 214,877 |
| 2018-06-18 | $64.85 | $65.30 | $64.35 | $64.60 | $50.79 | 307,653 |
| 2018-06-15 | $65.00 | $65.70 | $64.55 | $64.80 | $50.95 | 515,385 |
| 2018-06-14 | $65.15 | $65.55 | $64.15 | $65.35 | $51.38 | 164,305 |
| 2018-06-13 | $64.95 | $65.30 | $64.30 | $64.90 | $51.02 | 260,077 |
| 2018-06-12 | $64.45 | $65.70 | $64.25 | $64.70 | $50.87 | 353,712 |
| 2018-06-11 | $64.90 | $65.10 | $63.90 | $64.20 | $50.47 | 198,380 |
| 2018-06-08 | $64.35 | $65.35 | $64.20 | $64.25 | $50.51 | 217,704 |
| 2018-06-07 | $64.95 | $65.20 | $64.30 | $64.45 | $50.67 | 186,542 |
| 2018-06-06 | $65.55 | $65.75 | $64.35 | $64.85 | $50.99 | 190,727 |
| 2018-06-05 | $66.60 | $67.70 | $65.20 | $65.25 | $51.30 | 379,049 |
| 2018-06-04 | $66.15 | $66.85 | $65.80 | $66.55 | $52.32 | 335,193 |
| 2018-06-01 | $66.45 | $66.60 | $65.60 | $65.80 | $51.73 | 239,233 |
| 2018-05-31 | $67.10 | $67.65 | $65.70 | $66.15 | $52.01 | 596,254 |
| 2018-05-30 | $67.45 | $68.25 | $66.35 | $66.50 | $52.28 | 394,571 |
| 2018-05-29 | $65.70 | $67.95 | $63.75 | $67.00 | $52.68 | 520,291 |
| 2018-05-25 | $62.05 | $66.53 | $62.05 | $66.00 | $51.89 | 791,161 |
| 2018-05-24 | $50.15 | $64.05 | $49.50 | $62.85 | $49.41 | 1,411,960 |
| 2018-05-23 | $48.15 | $48.65 | $48.10 | $48.45 | $38.09 | 150,519 |
| 2018-05-22 | $48.80 | $49.40 | $48.05 | $48.25 | $37.93 | 182,976 |
| 2018-05-21 | $48.15 | $48.95 | $47.80 | $48.70 | $38.29 | 150,968 |
| 2018-05-18 | $47.70 | $48.50 | $47.25 | $48.05 | $37.78 | 326,831 |
| 2018-05-17 | $47.90 | $48.45 | $47.50 | $47.65 | $37.46 | 154,292 |
| 2018-05-16 | $46.95 | $48.15 | $46.95 | $47.85 | $37.62 | 158,162 |
| 2018-05-15 | $46.60 | $47.30 | $46.40 | $46.95 | $36.91 | 161,523 |
| 2018-05-14 | $46.50 | $47.10 | $46.50 | $46.65 | $36.68 | 165,963 |
| 2018-05-11 | $47.25 | $47.25 | $46.55 | $46.60 | $36.64 | 101,778 |
| 2018-05-10 | $47.45 | $47.55 | $47.05 | $47.25 | $37.15 | 91,459 |
| 2018-05-09 | $47.95 | $48.41 | $47.00 | $47.40 | $37.27 | 124,116 |
| 2018-05-08 | $48.05 | $48.10 | $47.05 | $47.65 | $37.46 | 114,564 |
| 2018-05-07 | $48.50 | $49.25 | $47.85 | $48.05 | $37.78 | 138,031 |
| 2018-05-04 | $47.40 | $48.55 | $47.40 | $48.25 | $37.93 | 115,179 |
| 2018-05-03 | $47.80 | $48.20 | $47.40 | $47.45 | $37.31 | 120,579 |
| 2018-05-02 | $47.20 | $48.60 | $47.05 | $47.80 | $37.58 | 138,483 |
| 2018-05-01 | $46.90 | $48.05 | $46.75 | $47.85 | $37.62 | 282,428 |
| 2018-04-30 | $48.10 | $48.30 | $46.98 | $47.05 | $36.99 | 119,963 |
| 2018-04-27 | $47.90 | $48.30 | $47.80 | $48.00 | $37.74 | 81,808 |
| 2018-04-26 | $47.95 | $47.95 | $46.95 | $47.70 | $37.50 | 120,953 |
| 2018-04-25 | $47.40 | $47.85 | $47.05 | $47.65 | $37.46 | 103,689 |
| 2018-04-24 | $47.05 | $47.50 | $46.50 | $47.35 | $37.23 | 131,089 |
| 2018-04-23 | $47.30 | $47.30 | $46.70 | $46.90 | $36.87 | 139,267 |
| 2018-04-20 | $48.00 | $48.15 | $46.53 | $47.00 | $36.95 | 232,230 |
| 2018-04-19 | $49.65 | $49.65 | $47.95 | $48.05 | $37.78 | 258,014 |
| 2018-04-18 | $52.15 | $52.15 | $49.85 | $49.90 | $39.23 | 202,070 |
| 2018-04-17 | $51.20 | $52.35 | $50.85 | $52.20 | $41.04 | 185,580 |
| 2018-04-16 | $50.25 | $51.20 | $49.95 | $51.00 | $40.10 | 226,577 |
| 2018-04-13 | $49.95 | $50.15 | $49.30 | $50.00 | $39.31 | 99,067 |
| 2018-04-12 | $50.45 | $50.45 | $49.75 | $49.75 | $39.11 | 64,472 |
| 2018-04-11 | $50.25 | $50.90 | $50.05 | $50.20 | $39.47 | 153,796 |
| 2018-04-10 | $50.20 | $50.55 | $49.85 | $50.25 | $39.51 | 200,332 |
| 2018-04-09 | $49.85 | $50.35 | $49.60 | $49.65 | $39.03 | 181,856 |
| 2018-04-06 | $49.20 | $50.15 | $49.10 | $49.65 | $39.03 | 268,067 |
| 2018-04-05 | $50.50 | $50.70 | $49.60 | $50.05 | $38.92 | 251,327 |
| 2018-04-04 | $48.95 | $50.30 | $48.72 | $50.25 | $39.07 | 251,392 |
| 2018-04-03 | $48.35 | $49.60 | $48.20 | $49.25 | $38.30 | 131,026 |
| 2018-04-02 | $48.40 | $48.70 | $48.00 | $48.05 | $37.36 | 169,892 |
| 2018-03-29 | $47.90 | $48.70 | $47.90 | $48.50 | $37.71 | 203,855 |
| 2018-03-28 | $46.50 | $47.90 | $46.50 | $47.70 | $37.09 | 343,597 |
| 2018-03-27 | $46.55 | $47.25 | $46.10 | $46.45 | $36.12 | 154,378 |
| 2018-03-26 | $47.00 | $47.05 | $46.25 | $46.60 | $36.24 | 169,678 |
| 2018-03-23 | $47.25 | $47.80 | $46.40 | $46.65 | $36.27 | 213,564 |
| 2018-03-22 | $46.90 | $48.00 | $46.35 | $47.10 | $36.62 | 148,574 |
| 2018-03-21 | $47.40 | $47.95 | $46.90 | $47.00 | $36.55 | 152,617 |
| 2018-03-20 | $47.95 | $48.45 | $46.95 | $47.45 | $36.90 | 221,670 |
| 2018-03-19 | $47.90 | $48.00 | $46.75 | $47.80 | $37.17 | 222,452 |
| 2018-03-16 | $49.25 | $49.25 | $47.90 | $48.00 | $37.32 | 533,864 |
| 2018-03-15 | $50.20 | $50.80 | $48.95 | $49.35 | $38.37 | 217,260 |
| 2018-03-14 | $51.00 | $51.25 | $49.93 | $50.10 | $38.96 | 150,409 |
| 2018-03-13 | $50.80 | $51.05 | $49.95 | $50.65 | $39.38 | 320,642 |
| 2018-03-12 | $50.90 | $51.25 | $50.30 | $50.60 | $39.35 | 218,281 |
| 2018-03-09 | $50.65 | $50.85 | $50.33 | $50.75 | $39.46 | 186,747 |
| 2018-03-08 | $50.15 | $50.80 | $49.63 | $50.40 | $39.19 | 295,026 |
| 2018-03-07 | $50.90 | $51.25 | $50.00 | $50.05 | $38.92 | 472,185 |
| 2018-03-06 | $49.60 | $51.10 | $49.25 | $51.00 | $39.66 | 451,819 |
| 2018-03-05 | $49.05 | $49.65 | $48.80 | $49.30 | $38.34 | 227,694 |
| 2018-03-02 | $48.30 | $49.30 | $48.30 | $49.20 | $38.26 | 117,391 |
| 2018-03-01 | $49.00 | $49.40 | $48.30 | $48.50 | $37.71 | 204,453 |
| 2018-02-28 | $50.25 | $50.40 | $48.90 | $49.15 | $38.22 | 327,931 |
| 2018-02-27 | $50.85 | $51.40 | $49.80 | $50.25 | $39.07 | 206,620 |
| 2018-02-26 | $50.60 | $51.00 | $50.30 | $50.95 | $39.62 | 167,468 |
| 2018-02-23 | $49.65 | $50.70 | $49.15 | $50.60 | $39.35 | 174,638 |
| 2018-02-22 | $49.55 | $50.55 | $49.10 | $49.45 | $38.45 | 392,673 |
| 2018-02-21 | $49.65 | $50.45 | $49.40 | $49.60 | $38.57 | 221,317 |
| 2018-02-20 | $50.35 | $50.35 | $48.85 | $49.50 | $38.49 | 342,223 |
| 2018-02-16 | $49.95 | $50.75 | $49.95 | $50.55 | $39.31 | 277,815 |
| 2018-02-15 | $50.20 | $50.35 | $49.90 | $50.10 | $38.96 | 323,500 |
| 2018-02-14 | $49.85 | $50.45 | $49.50 | $50.05 | $38.92 | 176,118 |
| 2018-02-13 | $49.95 | $50.80 | $49.50 | $49.95 | $38.84 | 264,230 |
| 2018-02-12 | $50.60 | $50.65 | $49.40 | $50.05 | $38.92 | 443,271 |
| 2018-02-09 | $50.20 | $50.95 | $50.10 | $50.60 | $39.35 | 359,074 |
| 2018-02-08 | $47.15 | $50.10 | $46.90 | $49.40 | $38.41 | 344,901 |
| 2018-02-07 | $46.00 | $47.40 | $46.00 | $46.90 | $36.47 | 378,355 |
| 2018-02-06 | $46.15 | $46.90 | $45.95 | $46.45 | $36.12 | 320,426 |
| 2018-02-05 | $47.40 | $47.75 | $46.30 | $46.35 | $36.04 | 294,269 |
| 2018-02-02 | $47.95 | $48.65 | $47.65 | $47.65 | $37.05 | 275,770 |
| 2018-02-01 | $48.00 | $48.45 | $47.75 | $48.05 | $37.36 | 311,363 |
| 2018-01-31 | $48.50 | $48.75 | $47.60 | $48.00 | $37.32 | 219,353 |
| 2018-01-30 | $47.90 | $48.71 | $47.75 | $48.35 | $37.60 | 188,576 |
| 2018-01-29 | $49.45 | $49.78 | $47.90 | $48.10 | $37.40 | 208,323 |
| 2018-01-26 | $50.35 | $50.35 | $49.10 | $49.40 | $38.41 | 225,215 |
| 2018-01-25 | $50.55 | $50.85 | $49.40 | $50.10 | $38.96 | 172,680 |
| 2018-01-24 | $51.55 | $51.95 | $50.20 | $50.35 | $39.15 | 178,359 |
| 2018-01-23 | $51.15 | $51.90 | $50.75 | $51.35 | $39.93 | 162,449 |
| 2018-01-22 | $50.70 | $51.20 | $50.50 | $51.00 | $39.66 | 171,208 |
| 2018-01-19 | $49.20 | $50.75 | $49.20 | $50.75 | $39.46 | 219,967 |
| 2018-01-18 | $50.35 | $50.40 | $49.10 | $49.20 | $38.26 | 217,809 |
| 2018-01-17 | $50.45 | $51.15 | $50.45 | $50.50 | $39.27 | 168,485 |
| 2018-01-16 | $52.05 | $52.20 | $49.90 | $50.15 | $39.00 | 215,120 |
| 2018-01-12 | $52.45 | $52.60 | $51.50 | $51.65 | $40.16 | 177,680 |
| 2018-01-11 | $52.30 | $53.15 | $52.00 | $52.25 | $40.63 | 181,934 |
| 2018-01-10 | $51.30 | $52.45 | $51.10 | $52.00 | $40.43 | 294,245 |
| 2018-01-09 | $52.05 | $52.43 | $50.80 | $51.25 | $39.85 | 297,480 |
| 2018-01-08 | $52.00 | $53.05 | $51.30 | $51.95 | $40.40 | 249,707 |
| 2018-01-05 | $51.60 | $53.12 | $51.60 | $52.10 | $40.51 | 201,071 |
| 2018-01-04 | $52.65 | $52.65 | $51.50 | $52.15 | $40.13 | 240,623 |
| 2018-01-03 | $52.80 | $53.85 | $52.40 | $52.55 | $40.44 | 206,443 |
| 2018-01-02 | $52.60 | $53.05 | $51.50 | $52.80 | $40.63 | 230,524 |
| 2017-12-29 | $52.60 | $53.60 | $52.45 | $52.50 | $40.40 | 125,103 |
| 2017-12-28 | $52.50 | $52.80 | $52.15 | $52.45 | $40.36 | 129,320 |
| 2017-12-27 | $52.70 | $53.60 | $52.45 | $52.50 | $40.40 | 106,355 |
| 2017-12-26 | $52.85 | $53.45 | $52.60 | $52.70 | $40.55 | 97,805 |
| 2017-12-22 | $53.80 | $53.90 | $52.80 | $52.90 | $40.70 | 106,585 |
| 2017-12-21 | $53.60 | $54.30 | $53.55 | $53.55 | $41.20 | 103,384 |
| 2017-12-20 | $53.30 | $53.60 | $52.40 | $53.50 | $41.17 | 177,392 |
| 2017-12-19 | $54.10 | $54.80 | $53.20 | $53.30 | $41.01 | 165,402 |
| 2017-12-18 | $53.65 | $54.75 | $53.20 | $53.90 | $41.47 | 180,506 |
| 2017-12-15 | $53.40 | $54.30 | $53.10 | $53.30 | $41.01 | 468,248 |
| 2017-12-14 | $54.30 | $55.42 | $53.20 | $53.45 | $41.13 | 277,161 |
| 2017-12-13 | $54.30 | $54.70 | $53.35 | $54.25 | $41.74 | 172,328 |
| 2017-12-12 | $54.35 | $55.15 | $53.98 | $54.25 | $41.74 | 333,045 |
| 2017-12-11 | $54.35 | $55.05 | $54.30 | $54.55 | $41.97 | 214,341 |
| 2017-12-08 | $54.30 | $54.35 | $53.25 | $54.25 | $41.74 | 230,077 |
| 2017-12-07 | $55.60 | $55.60 | $53.80 | $54.40 | $41.86 | 207,588 |
| 2017-12-06 | $55.75 | $56.00 | $55.30 | $55.60 | $42.78 | 189,076 |
| 2017-12-05 | $55.20 | $56.25 | $54.68 | $55.80 | $42.94 | 242,345 |
| 2017-12-04 | $53.55 | $55.60 | $53.55 | $55.30 | $42.55 | 281,477 |
| 2017-12-01 | $53.25 | $53.85 | $52.45 | $53.25 | $40.97 | 221,403 |
| 2017-11-30 | $54.35 | $54.35 | $53.05 | $53.35 | $41.05 | 230,983 |
| 2017-11-29 | $53.75 | $54.80 | $53.75 | $54.20 | $41.70 | 315,250 |
| 2017-11-28 | $53.70 | $54.05 | $52.75 | $53.80 | $41.40 | 165,165 |
| 2017-11-27 | $52.80 | $53.90 | $52.50 | $53.70 | $41.32 | 216,322 |
| 2017-11-24 | $53.55 | $53.85 | $52.10 | $52.70 | $40.55 | 133,116 |
| 2017-11-22 | $52.65 | $53.40 | $52.10 | $53.40 | $41.09 | 255,295 |
| 2017-11-21 | $52.60 | $52.93 | $52.05 | $52.45 | $40.36 | 190,775 |
| 2017-11-20 | $53.00 | $53.10 | $52.05 | $52.25 | $40.20 | 183,724 |
| 2017-11-17 | $53.45 | $54.28 | $52.95 | $53.05 | $40.82 | 224,848 |
| 2017-11-16 | $55.25 | $55.25 | $53.65 | $53.80 | $41.40 | 241,761 |
| 2017-11-15 | $56.25 | $56.25 | $54.85 | $54.95 | $42.28 | 228,595 |
| 2017-11-14 | $56.50 | $57.20 | $56.35 | $56.80 | $43.71 | 333,756 |
| 2017-11-13 | $56.60 | $57.10 | $55.75 | $56.80 | $43.71 | 350,584 |
| 2017-11-10 | $54.85 | $56.70 | $54.55 | $56.70 | $43.63 | 426,071 |
| 2017-11-09 | $54.75 | $55.15 | $54.50 | $55.00 | $42.32 | 288,049 |
| 2017-11-08 | $58.65 | $58.65 | $52.35 | $54.80 | $42.17 | 633,890 |
| 2017-11-07 | $57.75 | $59.50 | $57.75 | $59.30 | $45.63 | 260,366 |
| 2017-11-06 | $58.45 | $58.70 | $57.50 | $57.90 | $44.55 | 166,910 |
| 2017-11-03 | $58.85 | $58.93 | $58.10 | $58.45 | $44.98 | 89,098 |
| 2017-11-02 | $57.45 | $59.05 | $57.01 | $58.95 | $45.36 | 253,030 |
| 2017-11-01 | $57.50 | $57.65 | $57.00 | $57.40 | $44.17 | 152,712 |
| 2017-10-31 | $57.30 | $57.75 | $57.25 | $57.35 | $44.13 | 88,577 |
| 2017-10-30 | $57.00 | $57.30 | $56.80 | $57.15 | $43.97 | 173,809 |
| 2017-10-27 | $57.40 | $58.10 | $56.80 | $57.15 | $43.97 | 28,090 |
| 2017-10-26 | $57.15 | $57.70 | $57.15 | $57.40 | $44.17 | 147,400 |
| 2017-10-25 | $57.00 | $57.15 | $56.75 | $56.95 | $43.82 | 161,295 |
| 2017-10-24 | $57.00 | $57.20 | $56.80 | $57.05 | $43.90 | 190,350 |
| 2017-10-23 | $56.90 | $57.65 | $56.80 | $56.90 | $43.78 | 155,128 |
| 2017-10-20 | $57.15 | $57.15 | $56.60 | $56.85 | $43.74 | 177,163 |
| 2017-10-19 | $57.35 | $57.35 | $56.60 | $57.15 | $43.97 | 114,908 |
| 2017-10-18 | $58.05 | $58.50 | $57.95 | $57.95 | $44.59 | 116,900 |
| 2017-10-17 | $58.75 | $59.05 | $58.00 | $58.35 | $44.90 | 192,892 |
| 2017-10-16 | $58.95 | $59.15 | $58.15 | $58.70 | $45.17 | 212,813 |
| 2017-10-13 | $60.00 | $60.45 | $58.80 | $58.85 | $45.28 | 200,695 |
| 2017-10-12 | $57.05 | $59.75 | $56.95 | $59.65 | $45.90 | 424,385 |
| 2017-10-11 | $57.25 | $57.50 | $56.50 | $57.20 | $44.01 | 184,291 |
| 2017-10-10 | $56.55 | $57.65 | $56.13 | $57.55 | $44.28 | 224,212 |
| 2017-10-09 | $55.80 | $56.95 | $55.75 | $56.35 | $43.36 | 226,188 |
| 2017-10-06 | $56.70 | $56.70 | $55.45 | $55.80 | $42.94 | 278,899 |
| 2017-10-05 | $57.00 | $57.60 | $56.80 | $57.20 | $43.59 | 505,917 |
| 2017-10-04 | $57.55 | $57.90 | $56.60 | $57.15 | $43.55 | 661,964 |
| 2017-10-03 | $57.85 | $58.25 | $57.10 | $57.45 | $43.78 | 138,418 |
| 2017-10-02 | $57.25 | $58.20 | $57.08 | $58.00 | $44.20 | 162,477 |
| 2017-09-29 | $57.80 | $57.80 | $57.10 | $57.30 | $43.67 | 134,904 |
| 2017-09-28 | $58.00 | $58.35 | $57.40 | $57.45 | $43.78 | 91,068 |
| 2017-09-27 | $57.40 | $58.30 | $56.90 | $58.25 | $44.39 | 99,899 |
| 2017-09-26 | $57.95 | $58.50 | $57.25 | $57.30 | $43.67 | 106,504 |
| 2017-09-25 | $56.50 | $58.05 | $56.15 | $58.05 | $44.24 | 140,073 |
| 2017-09-22 | $57.25 | $57.50 | $56.25 | $56.30 | $42.91 | 220,203 |
| 2017-09-21 | $57.50 | $57.95 | $56.90 | $57.10 | $43.52 | 53,354 |
| 2017-09-20 | $57.75 | $58.25 | $57.20 | $57.55 | $43.86 | 135,354 |
| 2017-09-19 | $57.90 | $57.96 | $57.20 | $57.80 | $44.05 | 124,284 |
| 2017-09-18 | $57.70 | $58.35 | $57.65 | $57.90 | $44.12 | 72,548 |
| 2017-09-15 | $57.90 | $58.00 | $57.45 | $57.80 | $44.05 | 323,262 |
| 2017-09-14 | $58.00 | $58.30 | $57.65 | $57.80 | $44.05 | 101,933 |
| 2017-09-13 | $56.95 | $58.15 | $56.95 | $58.10 | $44.28 | 115,492 |
| 2017-09-12 | $57.50 | $57.75 | $56.65 | $57.10 | $43.52 | 98,351 |
| 2017-09-11 | $56.40 | $57.55 | $56.40 | $57.55 | $43.86 | 105,385 |
| 2017-09-08 | $56.90 | $57.10 | $56.00 | $56.15 | $42.79 | 86,309 |
| 2017-09-07 | $57.05 | $57.50 | $56.50 | $57.05 | $43.48 | 82,778 |
| 2017-09-06 | $57.05 | $57.45 | $56.65 | $56.95 | $43.40 | 125,212 |
| 2017-09-05 | $56.95 | $57.30 | $56.60 | $56.85 | $43.32 | 89,245 |
| 2017-09-01 | $57.35 | $57.35 | $56.65 | $57.05 | $43.48 | 112,007 |
| 2017-08-31 | $56.90 | $57.70 | $56.70 | $57.20 | $43.59 | 93,857 |
| 2017-08-30 | $56.75 | $57.25 | $56.53 | $56.80 | $43.29 | 98,084 |
| 2017-08-29 | $56.35 | $57.00 | $56.30 | $56.80 | $43.29 | 88,937 |
| 2017-08-28 | $57.05 | $57.35 | $56.40 | $56.50 | $43.06 | 111,725 |
| 2017-08-25 | $57.20 | $57.48 | $56.70 | $57.05 | $43.48 | 135,696 |
| 2017-08-24 | $57.00 | $57.10 | $56.30 | $57.00 | $43.44 | 124,184 |
| 2017-08-23 | $57.05 | $57.40 | $56.65 | $56.95 | $43.40 | 177,899 |
| 2017-08-22 | $58.50 | $59.10 | $57.00 | $57.15 | $43.55 | 125,185 |
| 2017-08-21 | $57.60 | $58.60 | $57.40 | $58.45 | $44.54 | 151,452 |
| 2017-08-18 | $56.55 | $57.80 | $56.55 | $57.55 | $43.86 | 165,741 |
| 2017-08-17 | $57.90 | $58.20 | $56.70 | $56.85 | $43.32 | 169,616 |
| 2017-08-16 | $58.10 | $58.60 | $57.70 | $58.00 | $44.20 | 196,754 |
| 2017-08-15 | $58.00 | $58.50 | $57.50 | $58.15 | $44.32 | 235,380 |
| 2017-08-14 | $57.25 | $58.30 | $57.25 | $58.10 | $44.28 | 400,797 |
| 2017-08-11 | $56.35 | $57.45 | $55.00 | $57.05 | $43.48 | 302,584 |
| 2017-08-10 | $56.00 | $57.80 | $56.00 | $56.80 | $43.29 | 230,051 |
| 2017-08-09 | $56.50 | $56.65 | $55.85 | $56.00 | $42.68 | 185,407 |
| 2017-08-08 | $57.70 | $57.75 | $55.95 | $56.60 | $43.13 | 276,996 |
| 2017-08-07 | $59.90 | $60.07 | $57.70 | $57.90 | $44.12 | 294,484 |
| 2017-08-04 | $62.10 | $62.55 | $59.10 | $59.95 | $45.69 | 433,559 |
| 2017-08-03 | $62.35 | $62.90 | $61.90 | $62.25 | $47.44 | 118,295 |
| 2017-08-02 | $64.20 | $64.27 | $61.40 | $62.35 | $47.52 | 223,366 |
| 2017-08-01 | $64.30 | $64.60 | $63.15 | $64.30 | $49.00 | 184,836 |
| 2017-07-31 | $63.80 | $64.75 | $62.70 | $63.95 | $48.74 | 239,514 |
| 2017-07-28 | $64.50 | $64.90 | $61.15 | $64.00 | $48.77 | 357,945 |
| 2017-07-27 | $64.50 | $64.95 | $63.75 | $64.60 | $49.23 | 120,463 |
| 2017-07-26 | $64.45 | $65.03 | $64.25 | $64.50 | $49.15 | 122,817 |
| 2017-07-25 | $64.20 | $64.75 | $64.10 | $64.35 | $49.04 | 100,750 |
| 2017-07-24 | $64.25 | $64.80 | $63.70 | $64.20 | $48.93 | 148,146 |
| 2017-07-21 | $65.55 | $65.70 | $64.20 | $64.25 | $48.96 | 176,608 |
| 2017-07-20 | $65.45 | $65.90 | $64.90 | $65.10 | $49.61 | 89,774 |
| 2017-07-19 | $64.30 | $65.50 | $64.05 | $65.50 | $49.92 | 163,697 |
| 2017-07-18 | $64.45 | $64.55 | $63.58 | $63.95 | $48.74 | 146,781 |
| 2017-07-17 | $64.15 | $65.20 | $64.05 | $64.70 | $49.31 | 205,027 |
| 2017-07-14 | $63.90 | $64.38 | $63.70 | $64.05 | $48.81 | 123,275 |
| 2017-07-13 | $64.75 | $64.75 | $63.50 | $63.65 | $48.51 | 280,929 |
| 2017-07-12 | $64.00 | $65.20 | $63.95 | $64.70 | $49.31 | 113,704 |
| 2017-07-11 | $62.85 | $64.05 | $62.78 | $63.90 | $48.70 | 197,308 |
| 2017-07-10 | $63.45 | $63.45 | $62.85 | $62.90 | $47.94 | 168,528 |
| 2017-07-07 | $62.80 | $63.55 | $62.75 | $63.50 | $48.39 | 171,050 |
| 2017-07-06 | $63.25 | $63.50 | $62.20 | $62.85 | $47.90 | 238,288 |
| 2017-07-05 | $64.30 | $64.75 | $63.50 | $64.00 | $48.36 | 133,660 |
| 2017-07-03 | $64.65 | $64.95 | $63.75 | $64.30 | $48.58 | 60,699 |
| 2017-06-30 | $63.65 | $65.35 | $63.65 | $64.70 | $48.89 | 189,522 |
| 2017-06-29 | $64.85 | $64.85 | $63.15 | $63.75 | $48.17 | 140,942 |
| 2017-06-28 | $65.30 | $65.80 | $64.95 | $65.05 | $49.15 | 104,828 |
| 2017-06-27 | $65.05 | $65.60 | $64.95 | $65.00 | $49.11 | 155,556 |
| 2017-06-26 | $65.10 | $65.70 | $64.95 | $65.05 | $49.15 | 95,912 |
| 2017-06-23 | $65.00 | $65.85 | $65.00 | $65.10 | $49.19 | 173,184 |
| 2017-06-22 | $65.40 | $65.50 | $64.95 | $65.00 | $49.11 | 211,299 |
| 2017-06-21 | $66.05 | $66.20 | $65.20 | $65.30 | $49.34 | 95,471 |
| 2017-06-20 | $66.80 | $66.80 | $65.95 | $66.05 | $49.91 | 180,149 |
| 2017-06-19 | $66.60 | $67.08 | $66.10 | $66.85 | $50.51 | 168,278 |
| 2017-06-16 | $66.35 | $66.85 | $65.50 | $66.35 | $50.13 | 334,402 |
| 2017-06-15 | $65.75 | $67.60 | $65.75 | $67.00 | $50.62 | 167,660 |
| 2017-06-14 | $66.20 | $66.55 | $65.54 | $66.35 | $50.13 | 170,578 |
| 2017-06-13 | $65.90 | $66.55 | $65.35 | $66.15 | $49.98 | 109,880 |
| 2017-06-12 | $66.80 | $67.60 | $65.65 | $65.85 | $49.76 | 170,884 |
| 2017-06-09 | $67.60 | $67.60 | $66.68 | $66.90 | $50.55 | 126,840 |
| 2017-06-08 | $67.40 | $68.25 | $66.80 | $67.55 | $51.04 | 108,954 |
| 2017-06-07 | $66.80 | $67.55 | $66.80 | $67.35 | $50.89 | 105,789 |
| 2017-06-06 | $67.00 | $67.20 | $66.40 | $66.90 | $50.55 | 155,647 |
| 2017-06-05 | $67.70 | $68.00 | $67.00 | $67.00 | $50.62 | 87,605 |
| 2017-06-02 | $67.05 | $68.68 | $67.05 | $67.85 | $51.27 | 152,350 |
| 2017-06-01 | $66.35 | $67.15 | $66.00 | $66.90 | $50.55 | 261,331 |
| 2017-05-31 | $66.05 | $66.55 | $65.55 | $66.40 | $50.17 | 241,820 |
| 2017-05-30 | $65.40 | $66.10 | $65.10 | $66.05 | $49.91 | 191,625 |
| 2017-05-26 | $65.25 | $65.83 | $64.80 | $65.70 | $49.64 | 226,378 |
| 2017-05-25 | $66.50 | $66.85 | $65.10 | $65.55 | $49.53 | 275,529 |
| 2017-05-24 | $68.20 | $68.55 | $64.10 | $66.25 | $50.06 | 639,601 |
| 2017-05-23 | $69.80 | $69.90 | $68.50 | $68.85 | $52.02 | 301,160 |
| 2017-05-22 | $69.60 | $70.20 | $68.55 | $69.50 | $52.51 | 342,433 |
| 2017-05-19 | $69.45 | $70.17 | $68.80 | $69.45 | $52.48 | 277,657 |
| 2017-05-18 | $69.55 | $70.00 | $69.15 | $69.40 | $52.44 | 167,364 |
| 2017-05-17 | $71.20 | $72.05 | $69.05 | $69.80 | $52.74 | 263,815 |
| 2017-05-16 | $72.70 | $73.40 | $71.20 | $71.75 | $54.21 | 179,640 |
| 2017-05-15 | $71.55 | $72.75 | $71.55 | $72.55 | $54.82 | 154,418 |
| 2017-05-12 | $71.25 | $71.55 | $70.35 | $71.40 | $53.95 | 152,556 |
| 2017-05-11 | $71.60 | $72.05 | $71.20 | $71.25 | $53.84 | 85,553 |
| 2017-05-10 | $71.65 | $72.00 | $70.90 | $71.85 | $54.29 | 106,714 |
| 2017-05-09 | $72.90 | $73.10 | $71.45 | $71.65 | $54.14 | 101,525 |
| 2017-05-08 | $72.75 | $73.45 | $72.70 | $72.80 | $55.01 | 101,994 |
| 2017-05-05 | $71.75 | $72.80 | $71.65 | $72.80 | $55.01 | 116,594 |
| 2017-05-04 | $71.15 | $71.65 | $71.15 | $71.45 | $53.99 | 118,156 |
| 2017-05-03 | $71.90 | $71.93 | $70.83 | $71.10 | $53.72 | 187,277 |
| 2017-05-02 | $72.45 | $72.95 | $72.15 | $72.25 | $54.59 | 108,094 |
| 2017-05-01 | $73.75 | $73.75 | $72.28 | $72.50 | $54.78 | 253,677 |
| 2017-04-28 | $74.95 | $75.05 | $73.40 | $73.45 | $55.50 | 168,657 |
| 2017-04-27 | $75.05 | $75.35 | $74.85 | $74.85 | $56.56 | 186,500 |
| 2017-04-26 | $75.40 | $75.65 | $74.85 | $74.90 | $56.59 | 235,406 |
| 2017-04-25 | $74.80 | $75.70 | $74.60 | $75.60 | $57.12 | 224,767 |
| 2017-04-24 | $74.40 | $75.00 | $74.08 | $74.65 | $56.41 | 337,763 |
| 2017-04-21 | $74.00 | $74.10 | $73.15 | $73.70 | $55.69 | 237,511 |
| 2017-04-20 | $73.90 | $74.30 | $73.55 | $74.25 | $56.10 | 276,395 |
| 2017-04-19 | $74.05 | $74.30 | $73.15 | $73.70 | $55.69 | 195,933 |
| 2017-04-18 | $72.45 | $74.05 | $72.35 | $74.00 | $55.91 | 179,875 |
| 2017-04-17 | $71.05 | $72.60 | $71.00 | $72.60 | $54.86 | 230,746 |
| 2017-04-13 | $71.40 | $71.40 | $70.45 | $70.95 | $53.61 | 147,530 |
| 2017-04-12 | $71.20 | $71.40 | $70.55 | $71.40 | $53.95 | 139,742 |
| 2017-04-11 | $70.25 | $71.30 | $69.95 | $71.25 | $53.84 | 152,207 |
| 2017-04-10 | $70.25 | $70.75 | $70.00 | $70.25 | $53.08 | 190,371 |
| 2017-04-07 | $69.95 | $70.60 | $69.65 | $70.05 | $52.93 | 159,987 |
| 2017-04-06 | $69.55 | $70.20 | $69.25 | $70.15 | $53.01 | 209,406 |
| 2017-04-05 | $71.10 | $71.10 | $70.00 | $70.15 | $52.60 | 208,517 |
| 2017-04-04 | $70.30 | $71.08 | $70.20 | $71.00 | $53.24 | 185,195 |
| 2017-04-03 | $70.80 | $70.90 | $69.33 | $70.30 | $52.71 | 219,742 |
| 2017-03-31 | $70.70 | $71.35 | $70.55 | $70.75 | $53.05 | 404,640 |
| 2017-03-30 | $71.70 | $71.80 | $70.55 | $70.85 | $53.13 | 202,804 |
| 2017-03-29 | $70.55 | $71.65 | $70.50 | $71.55 | $53.65 | 197,484 |
| 2017-03-28 | $70.40 | $70.75 | $70.15 | $70.60 | $52.94 | 209,485 |
| 2017-03-27 | $68.95 | $70.65 | $68.95 | $70.60 | $52.94 | 261,345 |
| 2017-03-24 | $70.45 | $70.80 | $69.00 | $69.25 | $51.93 | 257,464 |
| 2017-03-23 | $69.10 | $70.30 | $69.05 | $70.25 | $52.68 | 230,336 |
| 2017-03-22 | $68.90 | $69.35 | $68.30 | $69.25 | $51.93 | 202,477 |
| 2017-03-21 | $70.00 | $70.00 | $68.65 | $68.75 | $51.55 | 220,275 |
| 2017-03-20 | $70.05 | $70.45 | $68.75 | $69.95 | $52.45 | 250,343 |
| 2017-03-17 | $68.45 | $70.00 | $67.95 | $69.95 | $52.45 | 671,545 |
| 2017-03-16 | $68.30 | $68.40 | $66.35 | $68.00 | $50.99 | 357,283 |
| 2017-03-15 | $67.10 | $68.70 | $66.90 | $68.30 | $51.21 | 294,166 |
| 2017-03-14 | $67.20 | $67.25 | $66.35 | $66.90 | $50.16 | 162,068 |
| 2017-03-13 | $67.30 | $67.95 | $66.95 | $67.30 | $50.46 | 185,514 |
| 2017-03-10 | $67.50 | $67.65 | $66.95 | $67.45 | $50.58 | 193,324 |
| 2017-03-09 | $66.70 | $67.55 | $66.65 | $67.00 | $50.24 | 127,695 |
| 2017-03-08 | $66.65 | $67.15 | $66.45 | $66.85 | $50.13 | 148,328 |
| 2017-03-07 | $66.20 | $66.95 | $65.90 | $66.40 | $49.79 | 312,444 |
| 2017-03-06 | $67.35 | $67.40 | $66.10 | $66.25 | $49.68 | 319,115 |
| 2017-03-03 | $66.90 | $67.45 | $66.65 | $67.45 | $50.58 | 255,728 |
| 2017-03-02 | $68.65 | $68.65 | $66.93 | $67.10 | $50.31 | 275,394 |
| 2017-03-01 | $68.35 | $69.20 | $67.75 | $68.80 | $51.59 | 430,035 |
| 2017-02-28 | $69.65 | $69.70 | $67.65 | $67.70 | $50.76 | 432,940 |
| 2017-02-27 | $69.35 | $69.90 | $68.85 | $69.75 | $52.30 | 366,874 |
| 2017-02-24 | $68.65 | $69.20 | $68.00 | $69.15 | $51.85 | 254,601 |
| 2017-02-23 | $68.90 | $69.25 | $68.30 | $68.80 | $51.59 | 183,338 |
| 2017-02-22 | $68.85 | $69.25 | $68.50 | $68.80 | $51.59 | 268,990 |
| 2017-02-21 | $67.65 | $69.45 | $67.15 | $68.70 | $51.51 | 502,507 |
| 2017-02-17 | $69.10 | $69.20 | $66.90 | $67.50 | $50.61 | 1,013,810 |
| 2017-02-16 | $70.45 | $70.63 | $68.55 | $69.35 | $52.00 | 483,529 |
| 2017-02-15 | $70.50 | $70.85 | $69.65 | $70.45 | $52.83 | 486,462 |
| 2017-02-14 | $71.35 | $72.10 | $70.75 | $70.95 | $53.20 | 639,302 |
| 2017-02-13 | $75.20 | $75.70 | $71.85 | $71.95 | $53.95 | 718,971 |
| 2017-02-10 | $77.25 | $77.30 | $74.50 | $75.10 | $56.31 | 1,179,500 |
| 2017-02-09 | $81.30 | $82.75 | $77.75 | $77.85 | $58.37 | 998,346 |
| 2017-02-08 | $73.20 | $83.35 | $73.20 | $81.35 | $61.00 | 14,695 |
| 2017-02-07 | $70.25 | $70.90 | $69.70 | $70.45 | $52.83 | 328,957 |
| 2017-02-06 | $69.85 | $71.35 | $69.85 | $70.40 | $52.79 | 309,363 |
| 2017-02-03 | $69.25 | $70.45 | $69.00 | $70.20 | $52.64 | 356,883 |
| 2017-02-02 | $69.00 | $69.80 | $68.45 | $69.05 | $51.78 | 246,593 |
| 2017-02-01 | $68.00 | $69.45 | $67.35 | $68.80 | $51.59 | 485,441 |
| 2017-01-31 | $72.65 | $73.05 | $68.00 | $68.00 | $50.99 | 871,426 |
| 2017-01-30 | $73.95 | $74.00 | $71.95 | $73.15 | $54.85 | 766,797 |
| 2017-01-27 | $75.05 | $75.45 | $73.90 | $74.05 | $55.52 | 772,052 |
| 2017-01-26 | $77.20 | $77.55 | $74.20 | $75.00 | $56.24 | 865,346 |
| 2017-01-25 | $76.85 | $77.85 | $76.70 | $77.05 | $57.77 | 579,042 |
| 2017-01-24 | $75.75 | $77.20 | $75.75 | $76.90 | $57.66 | 582,440 |
| 2017-01-23 | $74.95 | $75.65 | $74.55 | $75.45 | $56.57 | 501,891 |
| 2017-01-20 | $74.15 | $75.00 | $73.70 | $75.00 | $56.24 | 545,339 |
| 2017-01-19 | $72.50 | $74.10 | $72.40 | $73.70 | $55.26 | 589,896 |
| 2017-01-18 | $69.25 | $72.15 | $69.20 | $72.15 | $54.10 | 551,866 |
| 2017-01-17 | $67.15 | $70.20 | $67.00 | $69.50 | $52.11 | 629,377 |
| 2017-01-13 | $66.55 | $66.90 | $65.90 | $66.70 | $50.01 | 184,266 |
| 2017-01-12 | $65.85 | $66.25 | $64.70 | $66.20 | $49.64 | 117,774 |
| 2017-01-11 | $65.90 | $66.20 | $65.50 | $66.05 | $49.53 | 140,541 |
| 2017-01-10 | $65.10 | $65.90 | $64.60 | $65.90 | $49.41 | 188,772 |
| 2017-01-09 | $64.40 | $66.70 | $64.25 | $65.05 | $48.78 | 464,285 |
| 2017-01-06 | $63.85 | $64.85 | $63.40 | $64.10 | $48.06 | 120,048 |
| 2017-01-05 | $63.85 | $64.30 | $63.54 | $63.85 | $47.88 | 108,056 |
| 2017-01-04 | $63.93 | $64.55 | $63.75 | $64.40 | $47.88 | 260,781 |
| 2017-01-03 | $64.00 | $64.15 | $63.30 | $63.70 | $47.36 | 178,661 |
| 2016-12-30 | $63.40 | $64.00 | $62.75 | $63.75 | $47.40 | 151,422 |
| 2016-12-29 | $62.75 | $63.20 | $62.70 | $63.15 | $46.95 | 79,350 |
| 2016-12-28 | $62.90 | $63.00 | $62.10 | $62.65 | $46.58 | 123,783 |
| 2016-12-27 | $62.95 | $63.15 | $62.55 | $63.05 | $46.88 | 74,373 |
| 2016-12-23 | $62.40 | $62.95 | $61.95 | $62.95 | $46.81 | 116,651 |
| 2016-12-22 | $63.00 | $63.05 | $62.15 | $62.45 | $46.43 | 147,433 |
| 2016-12-21 | $63.70 | $64.00 | $62.85 | $62.95 | $46.81 | 206,232 |
| 2016-12-20 | $63.45 | $64.20 | $62.75 | $63.70 | $47.36 | 216,080 |
| 2016-12-19 | $62.60 | $63.55 | $62.40 | $63.40 | $47.14 | 207,054 |
| 2016-12-16 | $61.90 | $62.85 | $61.75 | $62.65 | $46.58 | 563,685 |
| 2016-12-15 | $60.45 | $61.65 | $60.21 | $61.65 | $45.84 | 163,258 |
| 2016-12-14 | $61.60 | $61.90 | $60.45 | $60.70 | $45.13 | 229,847 |
| 2016-12-13 | $60.95 | $61.55 | $60.35 | $61.40 | $45.65 | 286,776 |
| 2016-12-12 | $60.75 | $61.60 | $60.05 | $60.65 | $45.10 | 802,675 |
| 2016-12-09 | $60.50 | $60.90 | $60.10 | $60.90 | $45.28 | 228,694 |
| 2016-12-08 | $59.50 | $60.55 | $59.20 | $60.50 | $44.98 | 250,783 |
| 2016-12-07 | $58.15 | $59.75 | $58.05 | $59.50 | $44.24 | 313,488 |
| 2016-12-06 | $56.40 | $58.05 | $56.29 | $58.05 | $43.16 | 259,121 |
| 2016-12-05 | $56.05 | $56.55 | $55.70 | $56.20 | $41.79 | 178,121 |
| 2016-12-02 | $55.00 | $56.00 | $54.85 | $55.85 | $41.53 | 299,419 |
| 2016-12-01 | $54.70 | $55.25 | $54.65 | $54.85 | $40.78 | 188,434 |
| 2016-11-30 | $55.20 | $55.55 | $54.75 | $55.05 | $40.93 | 324,041 |
| 2016-11-29 | $54.65 | $55.40 | $54.65 | $55.20 | $41.04 | 238,874 |
| 2016-11-28 | $54.55 | $55.10 | $54.00 | $54.75 | $40.71 | 477,478 |
| 2016-11-25 | $54.80 | $55.10 | $54.25 | $54.45 | $40.49 | 73,894 |
| 2016-11-23 | $54.60 | $54.75 | $54.30 | $54.65 | $40.63 | 142,222 |
| 2016-11-22 | $54.95 | $55.35 | $54.35 | $54.60 | $40.60 | 164,775 |
| 2016-11-21 | $54.80 | $55.05 | $54.30 | $54.65 | $40.63 | 129,675 |
| 2016-11-18 | $54.80 | $55.00 | $54.25 | $54.35 | $40.41 | 192,408 |
| 2016-11-17 | $55.00 | $55.35 | $54.50 | $54.60 | $40.60 | 92,517 |
| 2016-11-16 | $54.25 | $54.85 | $54.15 | $54.75 | $40.71 | 171,913 |
| 2016-11-15 | $54.80 | $55.05 | $53.75 | $54.25 | $40.34 | 184,734 |
| 2016-11-14 | $55.00 | $55.50 | $54.55 | $54.70 | $40.67 | 193,724 |
| 2016-11-11 | $53.85 | $55.50 | $53.30 | $54.55 | $40.56 | 175,188 |
| 2016-11-10 | $57.80 | $57.90 | $53.90 | $54.00 | $40.15 | 224,876 |
| 2016-11-09 | $54.40 | $58.50 | $54.40 | $57.25 | $42.57 | 342,832 |
| 2016-11-08 | $54.50 | $55.25 | $54.40 | $54.85 | $40.78 | 156,225 |
| 2016-11-07 | $54.10 | $54.80 | $54.00 | $54.60 | $40.60 | 116,466 |
| 2016-11-04 | $53.70 | $54.05 | $53.35 | $53.35 | $39.67 | 80,174 |
| 2016-11-03 | $54.00 | $54.30 | $53.70 | $53.85 | $40.04 | 68,624 |
| 2016-11-02 | $54.05 | $54.30 | $53.58 | $53.75 | $39.97 | 76,754 |
| 2016-11-01 | $54.30 | $54.60 | $53.40 | $53.95 | $40.11 | 151,605 |
| 2016-10-31 | $53.60 | $54.20 | $53.35 | $54.20 | $40.30 | 117,908 |
| 2016-10-28 | $53.05 | $53.65 | $53.05 | $53.45 | $39.74 | 96,338 |
| 2016-10-27 | $53.65 | $54.00 | $52.40 | $53.15 | $39.52 | 201,878 |
| 2016-10-26 | $54.50 | $54.85 | $53.25 | $53.55 | $39.82 | 169,539 |
| 2016-10-25 | $55.70 | $56.50 | $54.35 | $54.85 | $40.78 | 158,371 |
| 2016-10-24 | $55.95 | $56.75 | $55.55 | $56.20 | $41.79 | 140,147 |
| 2016-10-21 | $55.40 | $56.00 | $55.40 | $55.65 | $41.38 | 69,261 |
| 2016-10-20 | $55.60 | $55.95 | $55.20 | $55.45 | $41.23 | 168,514 |
| 2016-10-19 | $55.85 | $56.40 | $55.30 | $55.80 | $41.49 | 103,645 |
| 2016-10-18 | $55.90 | $55.95 | $55.40 | $55.55 | $41.30 | 81,708 |
| 2016-10-17 | $55.40 | $55.85 | $55.35 | $55.50 | $41.27 | 85,258 |
| 2016-10-14 | $56.45 | $56.45 | $55.40 | $55.65 | $41.38 | 90,097 |
| 2016-10-13 | $56.50 | $56.55 | $55.90 | $55.95 | $41.60 | 82,328 |
| 2016-10-12 | $56.15 | $57.05 | $55.85 | $56.65 | $42.12 | 108,974 |
| 2016-10-11 | $56.60 | $56.65 | $55.60 | $56.15 | $41.75 | 87,172 |
| 2016-10-10 | $56.35 | $57.00 | $56.20 | $56.45 | $41.97 | 95,345 |
| 2016-10-07 | $57.00 | $57.00 | $55.62 | $55.92 | $41.58 | 165,830 |
| 2016-10-06 | $56.67 | $57.11 | $56.33 | $56.96 | $42.35 | 119,342 |
| 2016-10-05 | $57.64 | $57.64 | $57.01 | $57.26 | $42.18 | 167,071 |
| 2016-10-04 | $57.75 | $57.79 | $57.28 | $57.51 | $42.37 | 119,871 |
| 2016-10-03 | $58.23 | $58.25 | $57.38 | $57.70 | $42.51 | 246,505 |
| 2016-09-30 | $57.61 | $58.45 | $57.33 | $58.22 | $42.89 | 123,786 |
| 2016-09-29 | $57.61 | $57.93 | $57.05 | $57.35 | $42.25 | 149,495 |
| 2016-09-28 | $57.66 | $57.66 | $56.78 | $57.52 | $42.37 | 106,541 |
| 2016-09-27 | $58.17 | $58.19 | $57.08 | $57.38 | $42.27 | 227,602 |
| 2016-09-26 | $58.78 | $58.78 | $57.99 | $58.02 | $42.74 | 93,288 |
| 2016-09-23 | $58.16 | $58.91 | $57.21 | $58.78 | $43.30 | 122,183 |
| 2016-09-22 | $57.37 | $58.48 | $57.29 | $58.41 | $43.03 | 120,158 |
| 2016-09-21 | $56.30 | $57.15 | $56.18 | $57.01 | $42.00 | 103,675 |
| 2016-09-20 | $56.34 | $56.71 | $55.99 | $56.07 | $41.31 | 89,386 |
| 2016-09-19 | $56.24 | $56.95 | $55.88 | $56.10 | $41.33 | 140,489 |
| 2016-09-16 | $56.21 | $56.23 | $55.71 | $55.93 | $41.20 | 204,798 |
| 2016-09-15 | $55.42 | $56.20 | $55.29 | $56.20 | $41.40 | 230,884 |
| 2016-09-14 | $56.26 | $56.49 | $55.43 | $55.50 | $40.89 | 417,942 |
| 2016-09-13 | $57.07 | $57.22 | $55.57 | $56.07 | $41.31 | 239,565 |
| 2016-09-12 | $57.26 | $57.57 | $56.61 | $57.10 | $42.06 | 231,883 |
| 2016-09-09 | $59.31 | $59.31 | $57.51 | $57.52 | $42.37 | 262,650 |
| 2016-09-08 | $60.28 | $60.31 | $59.48 | $59.73 | $44.00 | 145,619 |
| 2016-09-07 | $60.24 | $60.39 | $59.69 | $60.28 | $44.41 | 121,711 |
| 2016-09-06 | $60.28 | $60.41 | $59.83 | $60.23 | $44.37 | 122,217 |
| 2016-09-02 | $59.54 | $60.39 | $59.54 | $60.38 | $44.48 | 101,173 |
| 2016-09-01 | $60.31 | $60.49 | $59.40 | $59.61 | $43.91 | 146,563 |
| 2016-08-31 | $60.41 | $60.63 | $60.00 | $60.17 | $44.33 | 182,281 |
| 2016-08-30 | $60.66 | $60.79 | $60.36 | $60.53 | $44.59 | 75,449 |
| 2016-08-29 | $60.84 | $61.13 | $60.59 | $60.64 | $44.67 | 67,363 |
| 2016-08-26 | $61.25 | $61.25 | $60.42 | $60.74 | $44.75 | 87,346 |
| 2016-08-25 | $60.86 | $61.16 | $60.48 | $61.12 | $45.03 | 103,472 |
| 2016-08-24 | $60.45 | $61.04 | $60.32 | $60.91 | $44.87 | 91,170 |
| 2016-08-23 | $61.05 | $61.20 | $60.78 | $60.98 | $44.92 | 72,710 |
| 2016-08-22 | $60.14 | $60.75 | $59.88 | $60.73 | $44.74 | 112,185 |
| 2016-08-19 | $60.19 | $60.35 | $59.86 | $60.04 | $44.23 | 92,659 |
| 2016-08-18 | $60.06 | $60.30 | $59.80 | $60.19 | $44.34 | 96,687 |
| 2016-08-17 | $59.57 | $60.13 | $59.55 | $59.95 | $44.16 | 171,939 |
| 2016-08-16 | $59.49 | $60.21 | $59.34 | $59.70 | $43.98 | 117,161 |
| 2016-08-15 | $60.29 | $60.68 | $59.62 | $59.74 | $44.01 | 313,071 |
| 2016-08-12 | $60.35 | $60.60 | $60.22 | $60.30 | $44.42 | 120,747 |
| 2016-08-11 | $60.95 | $61.29 | $60.39 | $60.57 | $44.62 | 222,401 |
| 2016-08-10 | $60.46 | $60.88 | $60.28 | $60.70 | $44.72 | 118,680 |
| 2016-08-09 | $60.32 | $60.85 | $60.04 | $60.46 | $44.54 | 131,970 |
| 2016-08-08 | $60.85 | $61.00 | $60.06 | $60.36 | $44.47 | 202,118 |
| 2016-08-05 | $58.01 | $61.69 | $58.00 | $60.89 | $44.86 | 417,199 |
| 2016-08-04 | $58.47 | $58.94 | $57.51 | $57.83 | $42.60 | 298,196 |
| 2016-08-03 | $59.44 | $59.44 | $57.98 | $58.60 | $43.17 | 107,997 |
| 2016-08-02 | $59.77 | $59.96 | $59.28 | $59.49 | $43.83 | 243,536 |
| 2016-08-01 | $59.31 | $59.89 | $59.14 | $59.53 | $43.85 | 202,260 |
| 2016-07-29 | $58.73 | $59.68 | $58.52 | $59.31 | $43.69 | 187,133 |
| 2016-07-28 | $58.46 | $58.76 | $58.34 | $58.35 | $42.99 | 115,443 |
| 2016-07-27 | $58.92 | $58.92 | $58.20 | $58.47 | $43.07 | 138,792 |
| 2016-07-26 | $59.51 | $59.51 | $58.46 | $58.58 | $43.15 | 89,453 |
| 2016-07-25 | $59.43 | $59.53 | $58.77 | $59.30 | $43.69 | 131,609 |
| 2016-07-22 | $59.46 | $59.70 | $59.19 | $59.28 | $43.67 | 128,330 |
| 2016-07-21 | $60.01 | $60.01 | $59.26 | $59.48 | $43.82 | 99,754 |
| 2016-07-20 | $60.54 | $60.54 | $59.80 | $59.83 | $44.08 | 118,836 |
| 2016-07-19 | $60.35 | $60.46 | $59.95 | $60.29 | $44.41 | 82,271 |
| 2016-07-18 | $60.02 | $60.56 | $60.02 | $60.44 | $44.53 | 140,111 |
| 2016-07-15 | $60.50 | $60.60 | $59.69 | $60.04 | $44.23 | 147,288 |
| 2016-07-14 | $60.33 | $60.59 | $60.15 | $60.17 | $44.33 | 119,866 |
| 2016-07-13 | $60.04 | $60.27 | $59.69 | $60.08 | $44.26 | 161,208 |
| 2016-07-12 | $58.59 | $60.05 | $58.25 | $59.86 | $44.10 | 477,394 |
| 2016-07-11 | $58.15 | $58.48 | $57.67 | $58.46 | $43.07 | 147,867 |
| 2016-07-08 | $57.40 | $58.40 | $57.11 | $58.15 | $42.84 | 238,708 |
| 2016-07-07 | $57.38 | $57.62 | $57.05 | $57.25 | $42.18 | 169,394 |
| 2016-07-06 | $57.22 | $57.82 | $56.91 | $57.78 | $42.18 | 168,674 |
| 2016-07-05 | $56.84 | $57.32 | $56.25 | $57.04 | $41.63 | 182,709 |
| 2016-07-01 | $57.74 | $58.00 | $56.67 | $56.74 | $41.42 | 157,679 |
| 2016-06-30 | $55.57 | $57.75 | $55.57 | $57.74 | $42.15 | 244,670 |
| 2016-06-29 | $55.70 | $55.95 | $55.14 | $55.65 | $40.62 | 197,820 |
| 2016-06-28 | $55.54 | $55.73 | $54.96 | $55.45 | $40.47 | 140,396 |
| 2016-06-27 | $54.96 | $55.31 | $54.35 | $55.19 | $40.28 | 165,618 |
| 2016-06-24 | $54.12 | $55.41 | $54.01 | $55.17 | $40.27 | 211,744 |
| 2016-06-23 | $55.65 | $55.67 | $55.13 | $55.50 | $40.51 | 89,748 |
| 2016-06-22 | $54.84 | $55.49 | $54.80 | $54.86 | $40.04 | 102,436 |
| 2016-06-21 | $55.06 | $55.06 | $54.43 | $54.76 | $39.97 | 122,555 |
| 2016-06-20 | $55.35 | $55.85 | $54.77 | $54.98 | $40.13 | 97,485 |
| 2016-06-17 | $55.67 | $55.67 | $54.36 | $54.64 | $39.88 | 335,483 |
| 2016-06-16 | $55.11 | $55.77 | $54.86 | $55.56 | $40.55 | 90,344 |
| 2016-06-15 | $55.40 | $55.99 | $55.21 | $55.31 | $40.37 | 147,854 |
| 2016-06-14 | $54.98 | $55.63 | $54.64 | $55.59 | $40.58 | 144,240 |
| 2016-06-13 | $55.20 | $55.87 | $54.92 | $55.17 | $40.27 | 141,765 |
| 2016-06-10 | $55.33 | $55.70 | $54.88 | $55.46 | $40.48 | 97,966 |
| 2016-06-09 | $55.44 | $55.86 | $54.07 | $55.70 | $40.66 | 173,249 |
| 2016-06-08 | $55.16 | $56.01 | $55.16 | $55.77 | $40.71 | 123,198 |
| 2016-06-07 | $56.05 | $56.05 | $55.05 | $55.24 | $40.32 | 196,481 |
| 2016-06-06 | $55.56 | $56.26 | $55.21 | $56.00 | $40.88 | 97,155 |
| 2016-06-03 | $55.51 | $55.72 | $55.21 | $55.58 | $40.57 | 137,667 |
| 2016-06-02 | $55.87 | $55.87 | $55.18 | $55.63 | $40.61 | 100,911 |
| 2016-06-01 | $54.67 | $56.26 | $54.34 | $56.03 | $40.90 | 191,834 |
| 2016-05-31 | $55.73 | $55.95 | $54.12 | $54.70 | $39.93 | 183,818 |
| 2016-05-27 | $55.83 | $56.05 | $55.29 | $55.55 | $40.55 | 160,710 |
| 2016-05-26 | $56.98 | $57.35 | $55.64 | $55.79 | $40.72 | 228,604 |
| 2016-05-25 | $54.97 | $57.63 | $54.50 | $57.03 | $41.63 | 389,592 |
| 2016-05-24 | $54.97 | $55.70 | $54.63 | $55.21 | $40.30 | 163,543 |
| 2016-05-23 | $54.35 | $54.80 | $53.90 | $54.66 | $39.90 | 121,988 |
| 2016-05-20 | $54.15 | $54.47 | $53.83 | $54.24 | $39.59 | 161,575 |
| 2016-05-19 | $54.37 | $54.84 | $53.93 | $54.10 | $39.49 | 116,304 |
| 2016-05-18 | $54.37 | $55.30 | $53.91 | $54.68 | $39.91 | 106,736 |
| 2016-05-17 | $55.18 | $55.62 | $54.22 | $54.46 | $39.75 | 107,410 |
| 2016-05-16 | $55.02 | $55.90 | $54.62 | $55.47 | $40.49 | 76,379 |
| 2016-05-13 | $55.73 | $55.98 | $55.12 | $55.20 | $40.29 | 94,248 |
| 2016-05-12 | $56.27 | $56.69 | $55.37 | $55.85 | $40.77 | 131,396 |
| 2016-05-11 | $56.69 | $56.75 | $56.14 | $56.25 | $41.06 | 88,723 |
| 2016-05-10 | $55.62 | $56.76 | $55.58 | $56.69 | $41.38 | 102,788 |
| 2016-05-09 | $56.00 | $56.34 | $55.36 | $55.38 | $40.42 | 226,326 |
| 2016-05-06 | $55.10 | $55.97 | $55.00 | $55.97 | $40.85 | 165,848 |
| 2016-05-05 | $55.11 | $55.98 | $54.75 | $55.36 | $40.41 | 158,583 |
| 2016-05-04 | $54.71 | $55.31 | $54.06 | $55.04 | $40.18 | 152,261 |
| 2016-05-03 | $54.94 | $55.74 | $54.37 | $55.04 | $40.18 | 135,610 |
| 2016-05-02 | $54.66 | $55.83 | $54.30 | $55.39 | $40.43 | 186,143 |
| 2016-04-29 | $54.06 | $55.12 | $54.01 | $54.55 | $39.82 | 121,953 |
| 2016-04-28 | $54.51 | $55.18 | $53.76 | $54.22 | $39.58 | 98,324 |
| 2016-04-27 | $54.97 | $55.38 | $53.84 | $54.66 | $39.90 | 135,912 |
| 2016-04-26 | $54.54 | $54.98 | $54.21 | $54.90 | $40.07 | 189,449 |
| 2016-04-25 | $53.62 | $54.35 | $53.50 | $54.32 | $39.65 | 98,455 |
| 2016-04-22 | $53.59 | $53.82 | $53.27 | $53.71 | $39.20 | 93,643 |
| 2016-04-21 | $53.98 | $54.22 | $53.36 | $53.48 | $39.04 | 249,824 |
| 2016-04-20 | $53.70 | $54.81 | $53.46 | $54.05 | $39.45 | 87,489 |
| 2016-04-19 | $53.97 | $54.12 | $53.53 | $53.78 | $39.26 | 96,686 |
| 2016-04-18 | $53.47 | $54.17 | $53.40 | $53.81 | $39.28 | 75,477 |
| 2016-04-15 | $53.48 | $54.02 | $53.07 | $53.47 | $39.03 | 95,600 |
| 2016-04-14 | $53.56 | $53.95 | $53.33 | $53.45 | $39.01 | 76,503 |
| 2016-04-13 | $54.18 | $54.53 | $53.00 | $53.50 | $39.05 | 122,675 |
| 2016-04-12 | $52.33 | $54.29 | $52.26 | $53.80 | $39.27 | 231,442 |
| 2016-04-11 | $53.03 | $53.53 | $52.33 | $52.33 | $38.20 | 225,237 |
| 2016-04-08 | $55.36 | $55.36 | $53.12 | $53.39 | $38.97 | 175,577 |
| 2016-04-07 | $55.39 | $55.73 | $54.85 | $55.03 | $40.17 | 140,977 |
| 2016-04-06 | $56.00 | $56.58 | $55.87 | $56.38 | $40.76 | 174,440 |
| 2016-04-05 | $56.34 | $56.73 | $55.83 | $55.98 | $40.47 | 158,460 |
| 2016-04-04 | $57.10 | $57.19 | $56.04 | $56.66 | $40.96 | 139,120 |
| 2016-04-01 | $56.39 | $57.16 | $56.26 | $57.14 | $41.31 | 96,712 |
| 2016-03-31 | $57.17 | $57.50 | $56.80 | $56.81 | $41.07 | 118,272 |
| 2016-03-30 | $57.54 | $57.78 | $56.64 | $57.20 | $41.35 | 148,883 |
| 2016-03-29 | $56.14 | $57.30 | $55.73 | $57.27 | $41.40 | 108,850 |
| 2016-03-28 | $55.87 | $56.63 | $55.87 | $56.22 | $40.64 | 70,529 |
| 2016-03-24 | $55.00 | $55.91 | $54.75 | $55.82 | $40.36 | 92,611 |
| 2016-03-23 | $55.91 | $56.32 | $55.30 | $55.34 | $40.01 | 96,314 |
| 2016-03-22 | $55.99 | $56.48 | $55.72 | $55.87 | $40.39 | 119,404 |
| 2016-03-21 | $55.59 | $56.47 | $55.45 | $56.35 | $40.74 | 146,656 |
| 2016-03-18 | $56.27 | $56.28 | $55.69 | $55.75 | $40.31 | 273,395 |
| 2016-03-17 | $55.52 | $56.35 | $55.28 | $56.02 | $40.50 | 312,541 |
| 2016-03-16 | $54.49 | $56.07 | $54.40 | $55.44 | $40.08 | 188,499 |
| 2016-03-15 | $54.37 | $54.95 | $53.97 | $54.62 | $39.49 | 118,174 |
| 2016-03-14 | $55.37 | $55.58 | $54.66 | $54.69 | $39.54 | 96,862 |
| 2016-03-11 | $55.61 | $55.70 | $55.14 | $55.50 | $40.12 | 176,446 |
| 2016-03-10 | $55.64 | $55.68 | $54.93 | $55.27 | $39.96 | 147,465 |
| 2016-03-09 | $54.98 | $55.68 | $54.63 | $55.49 | $40.12 | 206,814 |
| 2016-03-08 | $55.20 | $55.27 | $54.75 | $54.94 | $39.72 | 209,928 |
| 2016-03-07 | $55.29 | $55.96 | $55.09 | $55.44 | $40.08 | 195,450 |
| 2016-03-04 | $55.23 | $55.98 | $55.02 | $55.49 | $40.12 | 244,388 |
| 2016-03-03 | $54.61 | $55.54 | $54.11 | $55.25 | $39.94 | 231,609 |
| 2016-03-02 | $54.83 | $54.83 | $53.81 | $54.63 | $39.50 | 230,439 |
| 2016-03-01 | $54.78 | $55.23 | $54.22 | $54.95 | $39.73 | 379,703 |
| 2016-02-29 | $54.58 | $55.31 | $53.96 | $54.48 | $39.39 | 243,073 |
| 2016-02-26 | $55.57 | $55.81 | $54.55 | $54.66 | $39.52 | 146,938 |
| 2016-02-25 | $55.50 | $55.50 | $54.34 | $55.30 | $39.98 | 208,282 |
| 2016-02-24 | $54.39 | $55.66 | $54.14 | $55.49 | $40.12 | 252,111 |
| 2016-02-23 | $54.90 | $55.67 | $54.21 | $54.89 | $39.68 | 163,475 |
| 2016-02-22 | $55.79 | $56.00 | $54.83 | $54.90 | $39.69 | 176,877 |
| 2016-02-19 | $54.50 | $55.65 | $54.28 | $55.51 | $40.13 | 130,732 |
| 2016-02-18 | $54.60 | $55.20 | $54.01 | $54.56 | $39.44 | 138,956 |
| 2016-02-17 | $54.24 | $55.25 | $54.07 | $54.61 | $39.48 | 117,480 |
| 2016-02-16 | $53.94 | $54.67 | $53.53 | $54.07 | $39.09 | 120,343 |
| 2016-02-12 | $52.88 | $53.59 | $52.50 | $53.51 | $38.69 | 178,990 |
| 2016-02-11 | $52.46 | $52.78 | $51.23 | $52.33 | $37.83 | 118,988 |
| 2016-02-10 | $53.35 | $54.42 | $53.10 | $53.20 | $38.46 | 193,662 |
| 2016-02-09 | $53.91 | $54.99 | $52.96 | $53.01 | $38.32 | 286,662 |
| 2016-02-08 | $54.04 | $54.98 | $53.51 | $54.49 | $39.39 | 295,251 |
| 2016-02-05 | $52.74 | $55.00 | $52.55 | $54.33 | $39.28 | 347,063 |
| 2016-02-04 | $53.35 | $54.99 | $51.40 | $52.76 | $38.14 | 370,711 |
| 2016-02-03 | $54.36 | $54.56 | $53.11 | $54.35 | $39.29 | 322,538 |
| 2016-02-02 | $53.58 | $54.17 | $52.82 | $54.10 | $39.11 | 367,633 |
| 2016-02-01 | $54.45 | $54.69 | $53.48 | $53.97 | $39.02 | 185,261 |
| 2016-01-29 | $52.69 | $54.98 | $52.69 | $54.73 | $39.57 | 437,784 |
| 2016-01-28 | $52.17 | $52.87 | $51.36 | $52.55 | $37.99 | 127,531 |
| 2016-01-27 | $51.90 | $52.83 | $51.25 | $51.82 | $37.46 | 401,050 |
| 2016-01-26 | $52.22 | $52.89 | $51.62 | $51.86 | $37.49 | 229,305 |
| 2016-01-25 | $52.74 | $53.14 | $51.76 | $52.35 | $37.85 | 162,091 |
| 2016-01-22 | $52.09 | $53.24 | $51.77 | $52.91 | $38.25 | 144,882 |
| 2016-01-21 | $52.01 | $52.35 | $51.19 | $51.61 | $37.31 | 134,500 |
| 2016-01-20 | $50.85 | $52.28 | $49.95 | $51.90 | $37.52 | 234,542 |
| 2016-01-19 | $51.88 | $52.00 | $50.90 | $51.49 | $37.23 | 170,767 |
| 2016-01-15 | $51.86 | $51.86 | $50.39 | $51.63 | $37.33 | 168,718 |
| 2016-01-14 | $51.88 | $53.11 | $51.53 | $52.70 | $38.10 | 362,031 |
| 2016-01-13 | $52.83 | $53.03 | $51.54 | $51.84 | $37.48 | 219,185 |
| 2016-01-12 | $53.05 | $53.05 | $51.54 | $52.75 | $38.14 | 204,626 |
| 2016-01-11 | $51.98 | $52.80 | $51.89 | $52.68 | $38.09 | 146,891 |
| 2016-01-08 | $53.17 | $53.22 | $51.37 | $51.60 | $37.30 | 282,185 |
| 2016-01-07 | $53.60 | $54.00 | $52.49 | $52.90 | $38.24 | 368,292 |
| 2016-01-06 | $54.87 | $55.71 | $54.49 | $54.83 | $39.25 | 298,891 |
| 2016-01-05 | $55.54 | $56.29 | $55.22 | $55.32 | $39.60 | 462,134 |
| 2016-01-04 | $55.08 | $55.75 | $54.81 | $55.37 | $39.63 | 176,691 |
| 2015-12-31 | $56.24 | $56.68 | $55.55 | $56.08 | $40.14 | 139,721 |
| 2015-12-30 | $56.53 | $57.01 | $56.04 | $56.56 | $40.49 | 104,118 |
| 2015-12-29 | $57.59 | $57.59 | $56.22 | $56.67 | $40.56 | 172,974 |
| 2015-12-28 | $57.29 | $57.50 | $56.38 | $57.38 | $41.07 | 243,586 |
| 2015-12-24 | $57.46 | $57.86 | $56.92 | $57.41 | $41.09 | 98,205 |
| 2015-12-23 | $56.50 | $57.88 | $56.29 | $57.72 | $41.32 | 168,491 |
| 2015-12-22 | $54.35 | $56.28 | $54.06 | $56.28 | $40.28 | 179,828 |
| 2015-12-21 | $54.57 | $55.25 | $53.39 | $54.17 | $38.77 | 240,978 |
| 2015-12-18 | $53.95 | $55.01 | $53.51 | $54.40 | $38.94 | 631,974 |
| 2015-12-17 | $55.10 | $55.42 | $54.11 | $54.31 | $38.87 | 189,725 |
| 2015-12-16 | $53.20 | $55.16 | $53.14 | $55.07 | $39.42 | 282,497 |
| 2015-12-15 | $52.74 | $53.42 | $52.40 | $52.98 | $37.92 | 204,940 |
| 2015-12-14 | $53.39 | $53.82 | $52.08 | $52.57 | $37.63 | 561,058 |
| 2015-12-11 | $54.01 | $54.50 | $53.18 | $53.49 | $38.29 | 217,344 |
| 2015-12-10 | $55.02 | $55.54 | $54.44 | $54.77 | $39.20 | 137,877 |
| 2015-12-09 | $55.40 | $56.20 | $54.80 | $55.16 | $39.48 | 118,191 |
| 2015-12-08 | $55.35 | $55.73 | $54.53 | $55.52 | $39.74 | 217,988 |
| 2015-12-07 | $56.31 | $56.53 | $55.51 | $55.78 | $39.93 | 162,594 |
| 2015-12-04 | $55.34 | $56.47 | $55.31 | $56.35 | $40.33 | 208,620 |
| 2015-12-03 | $56.04 | $56.74 | $54.92 | $55.15 | $39.48 | 212,415 |
| 2015-12-02 | $56.51 | $57.04 | $55.64 | $55.81 | $39.95 | 146,866 |
| 2015-12-01 | $56.85 | $57.12 | $56.20 | $56.71 | $40.59 | 235,760 |
| 2015-11-30 | $56.67 | $57.11 | $56.37 | $56.54 | $40.47 | 212,594 |
| 2015-11-27 | $56.57 | $56.74 | $56.04 | $56.56 | $40.49 | 79,081 |
| 2015-11-25 | $57.12 | $57.12 | $56.22 | $56.60 | $40.51 | 112,717 |
| 2015-11-24 | $57.46 | $57.81 | $56.57 | $57.13 | $40.89 | 266,302 |
| 2015-11-23 | $56.80 | $57.61 | $56.20 | $57.55 | $41.19 | 120,919 |
| 2015-11-20 | $56.60 | $57.05 | $56.10 | $56.92 | $40.74 | 216,325 |
| 2015-11-19 | $56.19 | $56.88 | $56.05 | $56.53 | $40.46 | 189,785 |
| 2015-11-18 | $56.13 | $56.22 | $55.42 | $56.16 | $40.20 | 191,898 |
| 2015-11-17 | $55.61 | $56.17 | $54.66 | $56.01 | $40.09 | 337,227 |
| 2015-11-16 | $54.54 | $55.60 | $54.37 | $55.55 | $39.76 | 197,502 |
| 2015-11-13 | $53.93 | $54.76 | $53.81 | $54.57 | $39.06 | 153,488 |
| 2015-11-12 | $54.76 | $55.12 | $53.99 | $54.35 | $38.90 | 140,331 |
| 2015-11-11 | $55.28 | $55.62 | $54.75 | $55.20 | $39.51 | 166,995 |
| 2015-11-10 | $54.57 | $55.39 | $54.56 | $55.02 | $39.38 | 113,805 |
| 2015-11-09 | $54.54 | $55.47 | $53.98 | $54.66 | $39.13 | 206,529 |
| 2015-11-06 | $54.49 | $55.00 | $51.99 | $54.64 | $39.11 | 259,132 |
| 2015-11-05 | $54.73 | $54.87 | $53.47 | $53.95 | $38.62 | 148,796 |
| 2015-11-04 | $54.50 | $54.88 | $53.89 | $54.65 | $39.12 | 740,433 |
| 2015-11-03 | $54.90 | $55.21 | $54.10 | $54.24 | $38.82 | 139,931 |
| 2015-11-02 | $54.10 | $55.23 | $53.10 | $55.00 | $39.37 | 126,036 |
| 2015-10-30 | $54.88 | $55.18 | $53.72 | $54.01 | $38.66 | 143,283 |
| 2015-10-29 | $55.05 | $55.27 | $54.27 | $54.84 | $39.25 | 105,682 |
| 2015-10-28 | $53.77 | $55.38 | $53.76 | $55.34 | $39.61 | 150,717 |
| 2015-10-27 | $53.33 | $53.97 | $52.98 | $53.52 | $38.31 | 548,519 |
| 2015-10-26 | $55.25 | $55.53 | $53.25 | $53.43 | $38.24 | 142,869 |
| 2015-10-23 | $55.58 | $55.58 | $54.30 | $55.10 | $39.44 | 150,491 |
| 2015-10-22 | $54.41 | $55.00 | $54.31 | $54.93 | $39.32 | 153,929 |
| 2015-10-21 | $53.89 | $54.41 | $53.66 | $53.93 | $38.60 | 66,394 |
| 2015-10-20 | $54.02 | $54.02 | $53.41 | $53.83 | $38.53 | 76,196 |
| 2015-10-19 | $53.98 | $54.59 | $53.74 | $53.94 | $38.61 | 100,871 |
| 2015-10-16 | $54.04 | $54.09 | $53.55 | $54.06 | $38.70 | 114,205 |
| 2015-10-15 | $52.84 | $54.03 | $51.83 | $54.03 | $38.67 | 117,534 |
| 2015-10-14 | $53.46 | $53.79 | $52.58 | $52.84 | $37.82 | 91,801 |
| 2015-10-13 | $53.40 | $54.29 | $53.06 | $53.37 | $38.20 | 143,073 |
| 2015-10-12 | $51.86 | $53.97 | $51.86 | $53.73 | $38.46 | 167,919 |
| 2015-10-09 | $52.07 | $52.85 | $51.62 | $51.74 | $37.03 | 106,520 |
| 2015-10-08 | $51.29 | $52.09 | $50.75 | $51.99 | $37.21 | 182,808 |
| 2015-10-07 | $52.02 | $52.11 | $50.96 | $51.86 | $36.75 | 268,361 |
| 2015-10-06 | $50.77 | $51.98 | $50.77 | $51.85 | $36.75 | 223,726 |
| 2015-10-05 | $50.09 | $51.08 | $49.80 | $50.86 | $36.04 | 121,397 |
| 2015-10-02 | $49.71 | $50.14 | $49.01 | $49.70 | $35.22 | 216,159 |
| 2015-10-01 | $49.55 | $50.30 | $49.31 | $50.07 | $35.48 | 173,637 |
| 2015-09-30 | $49.79 | $50.17 | $49.12 | $49.57 | $35.13 | 127,304 |
| 2015-09-29 | $50.10 | $50.67 | $49.07 | $49.56 | $35.12 | 158,886 |
| 2015-09-28 | $50.08 | $50.42 | $49.70 | $50.16 | $35.55 | 131,515 |
| 2015-09-25 | $50.13 | $51.07 | $49.67 | $50.36 | $35.69 | 134,977 |
| 2015-09-24 | $50.05 | $50.14 | $49.51 | $49.88 | $35.35 | 130,940 |
| 2015-09-23 | $50.64 | $51.00 | $49.83 | $50.26 | $35.62 | 147,727 |
| 2015-09-22 | $50.94 | $51.72 | $50.31 | $50.37 | $35.70 | 114,434 |
| 2015-09-21 | $50.77 | $51.72 | $50.58 | $51.31 | $36.36 | 119,956 |
| 2015-09-18 | $50.70 | $51.26 | $50.17 | $50.31 | $35.65 | 196,017 |
| 2015-09-17 | $51.85 | $52.08 | $51.04 | $51.12 | $36.23 | 176,085 |
| 2015-09-16 | $51.07 | $51.90 | $50.72 | $51.71 | $36.65 | 117,224 |
| 2015-09-15 | $49.78 | $51.02 | $49.62 | $50.97 | $36.12 | 169,799 |
| 2015-09-14 | $49.80 | $49.87 | $49.21 | $49.75 | $35.26 | 117,598 |
| 2015-09-11 | $49.30 | $49.92 | $48.92 | $49.59 | $35.14 | 78,081 |
| 2015-09-10 | $49.03 | $49.73 | $48.72 | $49.46 | $35.05 | 203,275 |
| 2015-09-09 | $50.00 | $50.24 | $49.12 | $49.16 | $34.84 | 149,897 |
| 2015-09-08 | $49.20 | $49.75 | $48.88 | $49.67 | $35.20 | 167,801 |
| 2015-09-04 | $48.76 | $49.24 | $48.22 | $48.65 | $34.48 | 128,957 |
| 2015-09-03 | $48.98 | $49.59 | $48.89 | $49.30 | $34.94 | 162,765 |
| 2015-09-02 | $48.77 | $49.14 | $48.36 | $48.92 | $34.67 | 171,806 |
| 2015-09-01 | $48.44 | $48.71 | $48.19 | $48.49 | $34.36 | 298,214 |
| 2015-08-31 | $48.59 | $49.33 | $48.58 | $49.21 | $34.88 | 172,829 |
Universal Corp (UVV) News Headlines
Recent Universal Corp (UVV) News
Similar Companies to Universal Corp (UVV) in the Tobacco Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Altria Group Inc | MO | Tobacco | Consumer Defensive | 104,280 |
| Philip Morris International Inc | PM | Tobacco | Consumer Defensive | 86,000 |
| Universal Corp | UVV | Tobacco | Consumer Defensive | 16,000 |
| Vector Group Ltd | VGR | Tobacco | Consumer Defensive | 1,900 |
| Turning Point Brands Inc | TPB | Tobacco | Consumer Defensive | 200 |
| British American Tobacco Plc | BTI | Tobacco | Consumer Defensive | 0 |
| Kaival Brands Innovations Group Inc | KAVL | Tobacco | Consumer Defensive | 0 |