Verint Systems Inc (VRNT) Exchange: NASDAQ
Data as of April 26, 2024
$30.93 ($0.73) 2.42%
Verint Systems Inc - Daily Information
Click for more stock information on Verint Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $30.30 |
| Previous Close | $30.93 |
| High | $31.00 |
| Low | $30.29 |
| Adjusted Open | $30.30 |
| Previous Adjusted Close | $30.93 |
| Adjusted High | $31.00 |
| Adjusted Low | $30.29 |
About Verint Systems Inc (VRNT)
Verint Systems Inc. is a global leader in engagement optimization and cybersecurity analytics. Founded in 1994, the publicly-traded firm is headquartered in Melville, New York, and employs more than 11,000 people in over 30 countries. Verint's mission is to help its clients build a secure and engaged experience for their customers. With its software and hardware, Verint provides an array of solutions and services that are used by customers in over 180 countries. Its products include workforce optimization, cyber intelligence, customer engagement optimization, and fraud, risk, and compliance. Verint has grown significantly since its inception and has achieved notable success in recent years. Its revenue has grown significantly since 2011, to over $2 billion in 2019, and its stock price has also increased considerably. Additionally, the firm has acquired multiple companies since 2016, bolstering its offerings and growing its presence in the market for cybersecurity and analytics solutions.
Invest in Verint Systems Inc (VRNT)
Historical Stock Data for Verint Systems Inc (VRNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $30.30 | $31.00 | $30.29 | $30.93 | $30.93 | 399,783 |
| 2024-04-25 | $30.20 | $30.57 | $29.71 | $30.20 | $30.20 | 358,745 |
| 2024-04-24 | $30.39 | $31.06 | $30.23 | $31.04 | $31.04 | 670,343 |
| 2024-04-23 | $29.31 | $30.51 | $29.18 | $30.35 | $30.35 | 583,864 |
| 2024-04-22 | $29.44 | $29.58 | $28.85 | $29.16 | $29.16 | 528,401 |
| 2024-04-19 | $28.99 | $29.66 | $28.92 | $29.14 | $29.14 | 471,239 |
| 2024-04-18 | $29.18 | $29.49 | $28.88 | $29.09 | $29.09 | 470,455 |
| 2024-04-17 | $29.39 | $29.62 | $29.01 | $29.13 | $29.13 | 465,737 |
| 2024-04-16 | $29.01 | $29.56 | $28.52 | $29.26 | $29.26 | 704,767 |
| 2024-04-15 | $30.31 | $30.57 | $29.16 | $29.34 | $29.34 | 837,299 |
| 2024-04-12 | $30.50 | $30.73 | $30.12 | $30.26 | $30.26 | 557,563 |
| 2024-04-11 | $31.30 | $31.39 | $30.71 | $30.87 | $30.87 | 549,779 |
| 2024-04-10 | $32.28 | $32.29 | $31.00 | $31.21 | $31.21 | 574,509 |
| 2024-04-09 | $31.73 | $33.21 | $31.43 | $33.05 | $33.05 | 801,628 |
| 2024-04-08 | $30.72 | $31.80 | $30.71 | $31.71 | $31.71 | 494,410 |
| 2024-04-05 | $30.87 | $31.09 | $30.40 | $30.54 | $30.54 | 462,906 |
| 2024-04-04 | $31.30 | $32.18 | $31.08 | $31.10 | $31.10 | 562,311 |
| 2024-04-03 | $30.79 | $31.69 | $30.78 | $31.02 | $31.02 | 658,856 |
| 2024-04-02 | $32.02 | $32.02 | $31.01 | $31.13 | $31.13 | 788,648 |
| 2024-04-01 | $33.08 | $33.34 | $31.94 | $32.47 | $32.47 | 745,647 |
| 2024-03-28 | $35.00 | $36.48 | $31.92 | $33.15 | $33.15 | 2,960,798 |
| 2024-03-27 | $31.19 | $31.44 | $30.51 | $31.09 | $31.09 | 967,809 |
| 2024-03-26 | $31.52 | $32.11 | $30.85 | $30.94 | $30.94 | 586,193 |
| 2024-03-25 | $31.16 | $31.22 | $30.72 | $30.89 | $30.89 | 432,001 |
| 2024-03-22 | $31.41 | $31.65 | $30.91 | $30.94 | $30.94 | 265,282 |
| 2024-03-21 | $31.95 | $31.99 | $31.42 | $31.60 | $31.60 | 493,980 |
| 2024-03-20 | $30.99 | $32.21 | $30.86 | $31.47 | $31.47 | 589,663 |
| 2024-03-19 | $30.92 | $31.36 | $30.92 | $31.07 | $31.07 | 319,537 |
| 2024-03-18 | $30.67 | $31.48 | $30.36 | $31.00 | $31.00 | 624,696 |
| 2024-03-15 | $30.95 | $31.37 | $30.24 | $30.57 | $30.57 | 1,031,166 |
| 2024-03-14 | $30.86 | $31.15 | $30.19 | $31.10 | $31.10 | 494,359 |
| 2024-03-13 | $30.50 | $31.33 | $30.50 | $30.83 | $30.83 | 308,774 |
| 2024-03-12 | $30.65 | $30.89 | $30.33 | $30.64 | $30.64 | 271,299 |
| 2024-03-11 | $30.74 | $31.22 | $30.51 | $30.55 | $30.55 | 415,061 |
| 2024-03-08 | $31.40 | $31.72 | $30.83 | $30.87 | $30.87 | 348,276 |
| 2024-03-07 | $30.70 | $31.15 | $30.62 | $30.95 | $30.95 | 300,530 |
| 2024-03-06 | $30.92 | $31.11 | $30.44 | $30.66 | $30.66 | 356,792 |
| 2024-03-05 | $30.81 | $30.98 | $30.26 | $30.40 | $30.40 | 321,203 |
| 2024-03-04 | $31.49 | $31.63 | $30.96 | $31.13 | $31.13 | 296,301 |
| 2024-03-01 | $31.61 | $31.79 | $31.22 | $31.46 | $31.46 | 410,182 |
| 2024-02-29 | $32.01 | $32.26 | $31.33 | $31.61 | $31.61 | 451,808 |
| 2024-02-28 | $31.45 | $31.78 | $31.34 | $31.58 | $31.58 | 271,906 |
| 2024-02-27 | $31.80 | $32.14 | $31.57 | $31.72 | $31.72 | 332,241 |
| 2024-02-26 | $30.87 | $31.49 | $30.87 | $31.48 | $31.48 | 269,134 |
| 2024-02-23 | $30.47 | $31.02 | $30.43 | $30.78 | $30.78 | 292,616 |
| 2024-02-22 | $30.64 | $30.92 | $30.41 | $30.47 | $30.47 | 370,921 |
| 2024-02-21 | $31.07 | $31.16 | $30.13 | $30.41 | $30.41 | 365,069 |
| 2024-02-20 | $31.58 | $31.88 | $31.38 | $31.49 | $31.49 | 346,974 |
| 2024-02-16 | $31.62 | $32.60 | $31.62 | $32.15 | $32.15 | 386,241 |
| 2024-02-15 | $31.98 | $32.58 | $31.59 | $32.04 | $32.04 | 538,607 |
| 2024-02-14 | $30.78 | $31.62 | $30.61 | $31.52 | $31.52 | 418,465 |
| 2024-02-13 | $31.37 | $31.62 | $29.99 | $30.22 | $30.22 | 617,420 |
| 2024-02-12 | $31.99 | $32.74 | $31.95 | $32.35 | $32.35 | 740,362 |
| 2024-02-09 | $31.10 | $31.94 | $30.98 | $31.91 | $31.91 | 542,852 |
| 2024-02-08 | $30.60 | $31.36 | $30.52 | $30.68 | $30.68 | 431,400 |
| 2024-02-07 | $30.59 | $31.00 | $30.32 | $30.78 | $30.78 | 333,379 |
| 2024-02-06 | $29.59 | $30.68 | $29.46 | $30.57 | $30.57 | 410,653 |
| 2024-02-05 | $28.84 | $29.75 | $28.42 | $29.62 | $29.62 | 769,649 |
| 2024-02-02 | $29.17 | $29.48 | $28.95 | $29.06 | $29.06 | 384,544 |
| 2024-02-01 | $29.79 | $30.15 | $28.91 | $29.51 | $29.51 | 808,494 |
| 2024-01-31 | $30.19 | $30.56 | $29.59 | $29.69 | $29.69 | 895,560 |
| 2024-01-30 | $30.93 | $31.30 | $30.36 | $30.47 | $30.47 | 463,222 |
| 2024-01-29 | $30.08 | $31.17 | $29.85 | $31.14 | $31.14 | 523,990 |
| 2024-01-26 | $29.98 | $30.33 | $29.83 | $30.10 | $30.10 | 745,942 |
| 2024-01-25 | $29.67 | $29.88 | $29.47 | $29.84 | $29.84 | 508,361 |
| 2024-01-24 | $29.75 | $29.87 | $29.21 | $29.25 | $29.25 | 463,615 |
| 2024-01-23 | $29.65 | $29.65 | $28.96 | $29.33 | $29.33 | 523,759 |
| 2024-01-22 | $28.58 | $29.38 | $28.56 | $29.19 | $29.19 | 572,407 |
| 2024-01-19 | $27.58 | $28.46 | $27.17 | $28.44 | $28.44 | 595,434 |
| 2024-01-18 | $26.98 | $27.47 | $26.66 | $27.36 | $27.36 | 647,629 |
| 2024-01-17 | $26.00 | $26.75 | $25.94 | $26.70 | $26.70 | 883,347 |
| 2024-01-16 | $26.77 | $26.94 | $26.25 | $26.45 | $26.45 | 1,065,275 |
| 2024-01-12 | $27.49 | $28.14 | $27.09 | $27.13 | $27.13 | 342,226 |
| 2024-01-11 | $26.95 | $27.53 | $26.60 | $27.15 | $27.15 | 581,468 |
| 2024-01-10 | $26.15 | $27.15 | $26.10 | $26.99 | $26.99 | 422,098 |
| 2024-01-09 | $26.33 | $26.55 | $26.04 | $26.28 | $26.28 | 333,596 |
| 2024-01-08 | $25.68 | $26.76 | $25.51 | $26.68 | $26.68 | 397,336 |
| 2024-01-05 | $25.41 | $25.88 | $25.41 | $25.58 | $25.58 | 283,101 |
| 2024-01-04 | $25.50 | $25.81 | $25.18 | $25.66 | $25.66 | 398,001 |
| 2024-01-03 | $26.07 | $26.12 | $25.31 | $25.37 | $25.37 | 430,570 |
| 2024-01-02 | $26.84 | $26.95 | $26.10 | $26.29 | $26.29 | 507,515 |
| 2023-12-29 | $27.33 | $27.58 | $26.98 | $27.03 | $27.03 | 304,256 |
| 2023-12-28 | $27.38 | $27.59 | $27.29 | $27.45 | $27.45 | 252,918 |
| 2023-12-27 | $27.50 | $27.63 | $27.16 | $27.48 | $27.48 | 332,001 |
| 2023-12-26 | $27.42 | $27.81 | $27.32 | $27.48 | $27.48 | 314,053 |
| 2023-12-22 | $27.77 | $28.08 | $27.20 | $27.42 | $27.42 | 363,248 |
| 2023-12-21 | $27.61 | $27.77 | $27.11 | $27.57 | $27.57 | 440,948 |
| 2023-12-20 | $27.89 | $28.44 | $27.27 | $27.29 | $27.29 | 665,772 |
| 2023-12-19 | $27.74 | $28.67 | $27.70 | $28.10 | $28.10 | 646,505 |
| 2023-12-18 | $27.29 | $27.89 | $27.03 | $27.65 | $27.65 | 755,084 |
| 2023-12-15 | $28.04 | $28.04 | $27.26 | $27.44 | $27.44 | 1,206,932 |
| 2023-12-14 | $28.16 | $28.68 | $27.43 | $27.83 | $27.83 | 823,010 |
| 2023-12-13 | $27.08 | $27.61 | $26.08 | $27.60 | $27.60 | 833,462 |
| 2023-12-12 | $27.12 | $27.36 | $26.76 | $27.08 | $27.08 | 571,688 |
| 2023-12-11 | $27.82 | $28.22 | $27.15 | $27.27 | $27.27 | 766,093 |
| 2023-12-08 | $28.45 | $28.68 | $27.35 | $27.98 | $27.98 | 813,297 |
| 2023-12-07 | $27.14 | $29.70 | $26.85 | $28.60 | $28.60 | 2,946,010 |
| 2023-12-06 | $24.50 | $24.76 | $23.94 | $24.03 | $24.03 | 1,387,637 |
| 2023-12-05 | $24.30 | $24.42 | $23.93 | $24.26 | $24.26 | 1,295,223 |
| 2023-12-04 | $24.97 | $25.42 | $24.27 | $24.52 | $24.52 | 1,031,329 |
| 2023-12-01 | $24.67 | $24.98 | $24.24 | $24.96 | $24.96 | 1,214,841 |
| 2023-11-30 | $25.23 | $25.60 | $24.45 | $24.57 | $24.57 | 788,088 |
| 2023-11-29 | $25.19 | $25.53 | $24.85 | $25.13 | $25.13 | 602,744 |
| 2023-11-28 | $24.81 | $25.13 | $24.43 | $24.87 | $24.87 | 694,083 |
| 2023-11-27 | $24.32 | $24.90 | $24.00 | $24.84 | $24.84 | 931,428 |
| 2023-11-24 | $23.57 | $24.77 | $23.39 | $24.68 | $24.68 | 491,788 |
| 2023-11-22 | $23.37 | $23.78 | $23.24 | $23.67 | $23.67 | 450,938 |
| 2023-11-21 | $23.01 | $23.18 | $22.85 | $23.02 | $23.02 | 384,761 |
| 2023-11-20 | $22.47 | $23.40 | $22.47 | $23.26 | $23.26 | 509,008 |
| 2023-11-17 | $22.61 | $22.82 | $22.38 | $22.50 | $22.50 | 519,104 |
| 2023-11-16 | $22.10 | $22.60 | $21.84 | $22.30 | $22.30 | 589,052 |
| 2023-11-15 | $22.00 | $22.61 | $22.00 | $22.26 | $22.26 | 447,031 |
| 2023-11-14 | $22.18 | $22.54 | $21.89 | $22.00 | $22.00 | 565,249 |
| 2023-11-13 | $21.02 | $21.56 | $20.89 | $21.34 | $21.34 | 371,996 |
| 2023-11-10 | $20.92 | $21.26 | $20.61 | $21.14 | $21.14 | 361,815 |
| 2023-11-09 | $21.54 | $21.92 | $20.62 | $20.79 | $20.79 | 494,925 |
| 2023-11-08 | $21.15 | $21.75 | $21.00 | $21.44 | $21.44 | 511,656 |
| 2023-11-07 | $20.82 | $21.54 | $20.79 | $21.17 | $21.17 | 453,558 |
| 2023-11-06 | $20.94 | $21.15 | $20.74 | $20.86 | $20.86 | 484,483 |
| 2023-11-03 | $20.14 | $21.32 | $20.14 | $21.08 | $21.08 | 655,246 |
| 2023-11-02 | $19.00 | $19.81 | $18.87 | $19.77 | $19.77 | 477,439 |
| 2023-11-01 | $18.73 | $18.79 | $18.45 | $18.70 | $18.70 | 525,388 |
| 2023-10-31 | $18.67 | $19.06 | $18.52 | $18.81 | $18.81 | 478,241 |
| 2023-10-30 | $18.66 | $18.74 | $18.41 | $18.61 | $18.61 | 562,174 |
| 2023-10-27 | $18.98 | $19.01 | $18.41 | $18.50 | $18.50 | 458,740 |
| 2023-10-26 | $19.41 | $19.57 | $18.90 | $18.98 | $18.98 | 560,332 |
| 2023-10-25 | $19.80 | $19.80 | $19.15 | $19.28 | $19.28 | 494,885 |
| 2023-10-24 | $19.86 | $19.98 | $19.55 | $19.91 | $19.91 | 409,988 |
| 2023-10-23 | $20.18 | $20.18 | $19.70 | $19.75 | $19.75 | 489,118 |
| 2023-10-20 | $20.43 | $20.43 | $19.91 | $20.17 | $20.17 | 464,541 |
| 2023-10-19 | $20.52 | $20.58 | $20.09 | $20.20 | $20.20 | 452,097 |
| 2023-10-18 | $20.69 | $20.69 | $20.31 | $20.32 | $20.32 | 351,632 |
| 2023-10-17 | $20.70 | $21.34 | $20.56 | $20.96 | $20.96 | 520,903 |
| 2023-10-16 | $20.76 | $21.17 | $20.59 | $20.86 | $20.86 | 778,798 |
| 2023-10-13 | $21.11 | $21.41 | $20.37 | $20.58 | $20.58 | 464,813 |
| 2023-10-12 | $21.45 | $21.45 | $21.02 | $21.15 | $21.15 | 399,371 |
| 2023-10-11 | $21.93 | $22.13 | $21.33 | $21.52 | $21.52 | 543,343 |
| 2023-10-10 | $21.54 | $21.99 | $21.54 | $21.83 | $21.83 | 545,744 |
| 2023-10-09 | $21.66 | $21.84 | $21.36 | $21.62 | $21.62 | 508,791 |
| 2023-10-06 | $21.16 | $22.19 | $20.85 | $21.78 | $21.78 | 2,058,038 |
| 2023-10-05 | $21.71 | $21.77 | $21.16 | $21.21 | $21.21 | 1,089,760 |
| 2023-10-04 | $22.08 | $22.21 | $21.52 | $21.79 | $21.79 | 553,481 |
| 2023-10-03 | $22.54 | $22.54 | $21.95 | $22.06 | $22.06 | 426,524 |
| 2023-10-02 | $22.90 | $23.09 | $22.49 | $22.75 | $22.75 | 415,504 |
| 2023-09-29 | $23.42 | $23.51 | $22.85 | $22.99 | $22.99 | 535,739 |
| 2023-09-28 | $23.47 | $23.58 | $23.04 | $23.15 | $23.15 | 594,748 |
| 2023-09-27 | $24.09 | $24.22 | $23.42 | $23.62 | $23.62 | 577,881 |
| 2023-09-26 | $23.98 | $24.45 | $23.77 | $23.93 | $23.93 | 688,992 |
| 2023-09-25 | $24.43 | $24.59 | $23.94 | $24.12 | $24.12 | 554,183 |
| 2023-09-22 | $24.51 | $25.13 | $24.51 | $24.58 | $24.58 | 461,593 |
| 2023-09-21 | $24.56 | $24.85 | $24.35 | $24.53 | $24.53 | 481,780 |
| 2023-09-20 | $24.88 | $25.70 | $24.70 | $24.83 | $24.83 | 719,170 |
| 2023-09-19 | $24.20 | $24.81 | $24.11 | $24.73 | $24.73 | 904,900 |
| 2023-09-18 | $23.57 | $24.26 | $23.52 | $24.22 | $24.22 | 915,693 |
| 2023-09-15 | $24.00 | $24.45 | $23.51 | $23.64 | $23.64 | 1,319,367 |
| 2023-09-14 | $24.46 | $24.79 | $23.93 | $24.13 | $24.13 | 1,496,546 |
| 2023-09-13 | $24.88 | $25.21 | $24.33 | $24.43 | $24.43 | 1,034,257 |
| 2023-09-12 | $24.26 | $25.06 | $24.20 | $25.03 | $25.03 | 965,592 |
| 2023-09-11 | $24.02 | $24.69 | $24.02 | $24.39 | $24.39 | 996,338 |
| 2023-09-08 | $25.00 | $25.00 | $23.97 | $24.17 | $24.17 | 1,147,081 |
| 2023-09-07 | $25.23 | $27.93 | $24.27 | $24.87 | $24.87 | 6,032,043 |
| 2023-09-06 | $31.31 | $31.50 | $30.61 | $30.87 | $30.87 | 1,232,236 |
| 2023-09-05 | $31.55 | $31.55 | $30.60 | $31.08 | $31.08 | 702,323 |
| 2023-09-01 | $32.57 | $33.24 | $31.64 | $31.79 | $31.79 | 639,920 |
| 2023-08-31 | $33.63 | $33.63 | $32.36 | $32.39 | $32.39 | 622,361 |
| 2023-08-30 | $32.63 | $33.09 | $32.56 | $32.71 | $32.71 | 281,162 |
| 2023-08-29 | $32.65 | $33.00 | $32.56 | $32.79 | $32.79 | 262,207 |
| 2023-08-28 | $33.35 | $33.61 | $32.68 | $32.71 | $32.71 | 229,081 |
| 2023-08-25 | $32.90 | $33.44 | $32.80 | $33.24 | $33.24 | 158,937 |
| 2023-08-24 | $33.37 | $33.52 | $32.80 | $32.87 | $32.87 | 167,319 |
| 2023-08-23 | $32.79 | $33.57 | $32.53 | $33.45 | $33.45 | 233,507 |
| 2023-08-22 | $32.39 | $32.74 | $32.14 | $32.70 | $32.70 | 248,994 |
| 2023-08-21 | $32.56 | $33.01 | $32.32 | $32.35 | $32.35 | 348,551 |
| 2023-08-18 | $32.05 | $32.59 | $31.64 | $32.56 | $32.56 | 591,074 |
| 2023-08-17 | $34.32 | $34.32 | $32.19 | $32.39 | $32.39 | 748,529 |
| 2023-08-16 | $35.25 | $35.25 | $34.04 | $34.17 | $34.17 | 526,673 |
| 2023-08-15 | $35.27 | $35.86 | $35.17 | $35.47 | $35.47 | 368,605 |
| 2023-08-14 | $34.91 | $35.53 | $34.67 | $35.53 | $35.53 | 321,177 |
| 2023-08-11 | $34.58 | $35.12 | $34.45 | $35.00 | $35.00 | 206,265 |
| 2023-08-10 | $35.11 | $35.52 | $34.63 | $34.75 | $34.75 | 313,290 |
| 2023-08-09 | $34.83 | $34.90 | $34.22 | $34.76 | $34.76 | 384,703 |
| 2023-08-08 | $35.71 | $35.71 | $34.57 | $34.86 | $34.86 | 380,002 |
| 2023-08-07 | $36.63 | $36.79 | $36.06 | $36.26 | $36.26 | 284,802 |
| 2023-08-04 | $36.52 | $37.21 | $36.33 | $36.60 | $36.60 | 211,430 |
| 2023-08-03 | $36.15 | $36.71 | $35.83 | $36.49 | $36.49 | 260,117 |
| 2023-08-02 | $36.75 | $36.75 | $36.10 | $36.35 | $36.35 | 196,974 |
| 2023-08-01 | $37.10 | $37.41 | $36.81 | $37.33 | $37.33 | 227,872 |
| 2023-07-31 | $36.92 | $37.61 | $36.92 | $37.37 | $37.37 | 376,182 |
| 2023-07-28 | $37.09 | $37.77 | $36.91 | $36.92 | $36.92 | 193,829 |
| 2023-07-27 | $37.93 | $38.03 | $36.60 | $36.84 | $36.84 | 279,879 |
| 2023-07-26 | $37.35 | $38.04 | $37.30 | $37.74 | $37.74 | 275,888 |
| 2023-07-25 | $37.18 | $37.69 | $37.12 | $37.48 | $37.48 | 463,551 |
| 2023-07-24 | $37.70 | $37.80 | $37.07 | $37.23 | $37.23 | 354,314 |
| 2023-07-21 | $38.02 | $38.03 | $37.49 | $37.62 | $37.62 | 442,235 |
| 2023-07-20 | $39.61 | $39.61 | $37.60 | $37.73 | $37.73 | 513,210 |
| 2023-07-19 | $40.00 | $40.28 | $39.57 | $39.64 | $39.64 | 432,637 |
| 2023-07-18 | $39.59 | $39.91 | $39.09 | $39.84 | $39.84 | 373,130 |
| 2023-07-17 | $38.65 | $39.81 | $38.61 | $39.62 | $39.62 | 596,035 |
| 2023-07-14 | $37.97 | $38.77 | $37.84 | $38.54 | $38.54 | 496,061 |
| 2023-07-13 | $36.74 | $37.91 | $36.70 | $37.88 | $37.88 | 348,685 |
| 2023-07-12 | $36.55 | $36.65 | $36.08 | $36.56 | $36.56 | 349,634 |
| 2023-07-11 | $34.96 | $35.90 | $34.81 | $35.89 | $35.89 | 496,904 |
| 2023-07-10 | $34.26 | $34.73 | $34.21 | $34.72 | $34.72 | 368,996 |
| 2023-07-07 | $33.44 | $34.54 | $33.44 | $34.40 | $34.40 | 359,279 |
| 2023-07-06 | $33.84 | $33.84 | $33.26 | $33.51 | $33.51 | 526,715 |
| 2023-07-05 | $34.58 | $34.58 | $34.09 | $34.10 | $34.10 | 422,536 |
| 2023-07-03 | $35.04 | $35.45 | $34.80 | $34.80 | $34.80 | 197,579 |
| 2023-06-30 | $35.46 | $35.54 | $35.01 | $35.06 | $35.06 | 394,645 |
| 2023-06-29 | $34.64 | $35.28 | $34.53 | $35.23 | $35.23 | 262,484 |
| 2023-06-28 | $34.71 | $34.81 | $34.34 | $34.58 | $34.58 | 319,960 |
| 2023-06-27 | $34.27 | $34.94 | $34.01 | $34.75 | $34.75 | 414,785 |
| 2023-06-26 | $34.25 | $34.83 | $34.17 | $34.27 | $34.27 | 451,943 |
| 2023-06-23 | $34.82 | $34.84 | $34.20 | $34.36 | $34.36 | 894,644 |
| 2023-06-22 | $35.31 | $35.78 | $34.79 | $35.17 | $35.17 | 550,634 |
| 2023-06-21 | $36.50 | $36.50 | $35.45 | $35.53 | $35.53 | 638,648 |
| 2023-06-20 | $36.05 | $36.82 | $35.93 | $36.66 | $36.66 | 922,286 |
| 2023-06-16 | $36.82 | $36.87 | $36.12 | $36.38 | $36.38 | 956,863 |
| 2023-06-15 | $36.04 | $36.63 | $35.82 | $36.43 | $36.43 | 952,585 |
| 2023-06-14 | $37.41 | $37.92 | $35.97 | $36.30 | $36.30 | 885,042 |
| 2023-06-13 | $37.11 | $37.70 | $37.11 | $37.41 | $37.41 | 474,508 |
| 2023-06-12 | $37.08 | $37.34 | $36.77 | $36.99 | $36.99 | 638,137 |
| 2023-06-09 | $37.63 | $38.02 | $36.84 | $36.97 | $36.97 | 497,059 |
| 2023-06-08 | $37.54 | $38.05 | $35.39 | $37.66 | $37.66 | 660,905 |
| 2023-06-07 | $37.69 | $38.38 | $37.38 | $37.72 | $37.72 | 795,495 |
| 2023-06-06 | $36.76 | $37.82 | $36.68 | $37.53 | $37.53 | 374,041 |
| 2023-06-05 | $37.20 | $37.28 | $36.33 | $36.83 | $36.83 | 327,056 |
| 2023-06-02 | $36.49 | $37.54 | $35.95 | $37.52 | $37.52 | 444,555 |
| 2023-06-01 | $35.61 | $36.27 | $35.48 | $36.10 | $36.10 | 257,297 |
| 2023-05-31 | $35.44 | $36.20 | $35.22 | $35.88 | $35.88 | 1,065,956 |
| 2023-05-30 | $35.85 | $36.18 | $35.42 | $35.61 | $35.61 | 296,207 |
| 2023-05-26 | $34.97 | $36.06 | $34.97 | $35.69 | $35.69 | 323,054 |
| 2023-05-25 | $34.91 | $35.01 | $34.55 | $34.96 | $34.96 | 274,093 |
| 2023-05-24 | $35.11 | $35.35 | $34.44 | $34.84 | $34.84 | 405,638 |
| 2023-05-23 | $35.38 | $35.77 | $35.00 | $35.27 | $35.27 | 344,886 |
| 2023-05-22 | $35.19 | $35.42 | $34.90 | $35.42 | $35.42 | 355,431 |
| 2023-05-19 | $36.02 | $36.02 | $35.00 | $35.11 | $35.11 | 354,051 |
| 2023-05-18 | $35.11 | $35.76 | $34.91 | $35.72 | $35.72 | 468,847 |
| 2023-05-17 | $34.17 | $35.40 | $34.02 | $35.22 | $35.22 | 558,316 |
| 2023-05-16 | $33.74 | $34.14 | $33.70 | $33.98 | $33.98 | 316,615 |
| 2023-05-15 | $33.48 | $34.18 | $33.38 | $33.97 | $33.97 | 316,266 |
| 2023-05-12 | $33.76 | $34.12 | $33.11 | $33.43 | $33.43 | 187,394 |
| 2023-05-11 | $33.67 | $34.14 | $33.12 | $33.65 | $33.65 | 322,263 |
| 2023-05-10 | $33.99 | $33.99 | $33.52 | $33.66 | $33.66 | 288,605 |
| 2023-05-09 | $33.69 | $33.69 | $33.24 | $33.37 | $33.37 | 248,904 |
| 2023-05-08 | $34.06 | $34.89 | $33.65 | $33.79 | $33.79 | 388,667 |
| 2023-05-05 | $34.17 | $34.36 | $33.75 | $33.91 | $33.91 | 310,134 |
| 2023-05-04 | $34.21 | $34.43 | $33.42 | $33.62 | $33.62 | 352,591 |
| 2023-05-03 | $35.63 | $35.92 | $34.21 | $34.27 | $34.27 | 479,723 |
| 2023-05-02 | $36.45 | $36.56 | $35.40 | $35.41 | $35.41 | 248,427 |
| 2023-05-01 | $36.51 | $36.70 | $36.27 | $36.48 | $36.48 | 180,973 |
| 2023-04-28 | $36.28 | $36.66 | $36.01 | $36.49 | $36.49 | 218,533 |
| 2023-04-27 | $36.13 | $36.35 | $35.74 | $36.22 | $36.22 | 185,991 |
| 2023-04-26 | $36.25 | $36.35 | $35.65 | $35.76 | $35.76 | 253,691 |
| 2023-04-25 | $36.54 | $36.56 | $36.09 | $36.21 | $36.21 | 366,431 |
| 2023-04-24 | $36.97 | $37.09 | $36.49 | $36.98 | $36.98 | 248,761 |
| 2023-04-21 | $36.96 | $37.26 | $36.67 | $37.02 | $37.02 | 268,805 |
| 2023-04-20 | $37.56 | $37.70 | $36.79 | $36.82 | $36.82 | 337,083 |
| 2023-04-19 | $38.21 | $38.30 | $37.75 | $37.88 | $37.88 | 314,980 |
| 2023-04-18 | $38.73 | $38.73 | $38.03 | $38.33 | $38.33 | 316,424 |
| 2023-04-17 | $38.13 | $38.51 | $37.80 | $38.44 | $38.44 | 319,808 |
| 2023-04-14 | $38.60 | $38.81 | $37.93 | $38.13 | $38.13 | 259,170 |
| 2023-04-13 | $37.97 | $39.17 | $37.77 | $38.77 | $38.77 | 583,151 |
| 2023-04-12 | $38.88 | $38.88 | $37.88 | $38.00 | $38.00 | 588,088 |
| 2023-04-11 | $36.97 | $38.88 | $36.97 | $38.54 | $38.54 | 526,035 |
| 2023-04-10 | $36.67 | $37.63 | $36.67 | $37.60 | $37.60 | 554,292 |
| 2023-04-06 | $36.89 | $37.23 | $36.65 | $36.98 | $36.98 | 431,943 |
| 2023-04-05 | $37.40 | $37.74 | $36.73 | $37.08 | $37.08 | 507,001 |
| 2023-04-04 | $37.62 | $38.07 | $37.48 | $37.62 | $37.62 | 527,542 |
| 2023-04-03 | $37.22 | $37.81 | $37.05 | $37.67 | $37.67 | 699,877 |
| 2023-03-31 | $35.96 | $37.27 | $35.81 | $37.24 | $37.24 | 765,906 |
| 2023-03-30 | $36.80 | $36.80 | $34.48 | $35.62 | $35.62 | 1,493,393 |
| 2023-03-29 | $37.16 | $37.79 | $37.08 | $37.45 | $37.45 | 701,385 |
| 2023-03-28 | $36.71 | $37.05 | $36.46 | $36.74 | $36.74 | 330,933 |
| 2023-03-27 | $36.51 | $37.05 | $36.46 | $36.87 | $36.87 | 474,262 |
| 2023-03-24 | $36.09 | $36.36 | $35.87 | $36.10 | $36.10 | 394,982 |
| 2023-03-23 | $36.04 | $36.62 | $35.85 | $36.29 | $36.29 | 343,006 |
| 2023-03-22 | $36.91 | $37.25 | $35.81 | $35.83 | $35.83 | 384,927 |
| 2023-03-21 | $36.30 | $37.14 | $36.28 | $36.99 | $36.99 | 431,234 |
| 2023-03-20 | $35.99 | $36.18 | $35.54 | $35.86 | $35.86 | 463,340 |
| 2023-03-17 | $36.62 | $36.97 | $35.85 | $35.90 | $35.90 | 809,299 |
| 2023-03-16 | $35.84 | $37.03 | $35.83 | $36.81 | $36.81 | 371,170 |
| 2023-03-15 | $36.42 | $36.50 | $35.74 | $36.12 | $36.12 | 368,275 |
| 2023-03-14 | $36.84 | $37.28 | $36.17 | $36.57 | $36.57 | 398,300 |
| 2023-03-13 | $35.00 | $36.39 | $34.90 | $35.89 | $35.89 | 399,625 |
| 2023-03-10 | $35.88 | $36.09 | $35.15 | $35.40 | $35.40 | 478,479 |
| 2023-03-09 | $37.57 | $37.78 | $36.04 | $36.04 | $36.04 | 364,130 |
| 2023-03-08 | $37.45 | $37.84 | $37.28 | $37.47 | $37.47 | 267,621 |
| 2023-03-07 | $38.05 | $38.48 | $37.33 | $37.50 | $37.50 | 387,672 |
| 2023-03-06 | $38.69 | $38.98 | $37.95 | $38.03 | $38.03 | 314,319 |
| 2023-03-03 | $38.14 | $38.81 | $37.85 | $38.69 | $38.69 | 284,552 |
| 2023-03-02 | $37.43 | $37.86 | $37.14 | $37.82 | $37.82 | 472,743 |
| 2023-03-01 | $37.27 | $37.85 | $37.04 | $37.57 | $37.57 | 300,989 |
| 2023-02-28 | $37.19 | $37.63 | $37.12 | $37.38 | $37.38 | 497,288 |
| 2023-02-27 | $37.64 | $37.94 | $37.25 | $37.46 | $37.46 | 249,808 |
| 2023-02-24 | $37.12 | $37.25 | $36.66 | $37.19 | $37.19 | 402,127 |
| 2023-02-23 | $38.00 | $38.21 | $37.26 | $37.66 | $37.66 | 326,363 |
| 2023-02-22 | $37.83 | $38.03 | $37.28 | $37.79 | $37.79 | 390,533 |
| 2023-02-21 | $37.93 | $38.14 | $37.22 | $37.66 | $37.66 | 351,996 |
| 2023-02-17 | $38.27 | $38.44 | $37.76 | $38.38 | $38.38 | 301,249 |
| 2023-02-16 | $38.48 | $38.90 | $38.15 | $38.17 | $38.17 | 239,792 |
| 2023-02-15 | $38.83 | $39.39 | $38.70 | $39.19 | $39.19 | 258,490 |
| 2023-02-14 | $38.72 | $39.34 | $38.37 | $39.23 | $39.23 | 329,026 |
| 2023-02-13 | $38.13 | $38.81 | $37.58 | $38.81 | $38.81 | 434,707 |
| 2023-02-10 | $38.11 | $38.26 | $37.76 | $38.15 | $38.15 | 237,277 |
| 2023-02-09 | $39.13 | $39.30 | $38.21 | $38.25 | $38.25 | 307,058 |
| 2023-02-08 | $39.04 | $39.31 | $38.63 | $38.74 | $38.74 | 283,853 |
| 2023-02-07 | $37.57 | $39.19 | $37.26 | $39.05 | $39.05 | 460,695 |
| 2023-02-06 | $38.45 | $38.62 | $37.71 | $37.77 | $37.77 | 366,409 |
| 2023-02-03 | $40.11 | $40.31 | $38.79 | $38.86 | $38.86 | 357,412 |
| 2023-02-02 | $39.89 | $40.71 | $39.63 | $40.69 | $40.69 | 545,500 |
| 2023-02-01 | $37.95 | $39.65 | $37.92 | $39.42 | $39.42 | 533,348 |
| 2023-01-31 | $37.04 | $38.05 | $37.01 | $37.97 | $37.97 | 387,210 |
| 2023-01-30 | $37.40 | $37.72 | $37.06 | $37.07 | $37.07 | 272,481 |
| 2023-01-27 | $37.87 | $38.40 | $37.70 | $37.89 | $37.89 | 426,663 |
| 2023-01-26 | $37.69 | $37.90 | $37.35 | $37.89 | $37.89 | 398,086 |
| 2023-01-25 | $36.55 | $37.33 | $36.03 | $37.30 | $37.30 | 274,189 |
| 2023-01-24 | $37.00 | $37.28 | $36.76 | $36.96 | $36.96 | 253,755 |
| 2023-01-23 | $37.00 | $37.46 | $36.84 | $37.24 | $37.24 | 468,562 |
| 2023-01-20 | $36.30 | $36.79 | $35.96 | $36.79 | $36.79 | 422,149 |
| 2023-01-19 | $35.93 | $36.46 | $35.93 | $36.00 | $36.00 | 393,546 |
| 2023-01-18 | $37.32 | $37.65 | $36.17 | $36.23 | $36.23 | 384,572 |
| 2023-01-17 | $37.21 | $37.99 | $36.89 | $37.10 | $37.10 | 304,493 |
| 2023-01-13 | $37.27 | $37.77 | $37.09 | $37.32 | $37.32 | 259,344 |
| 2023-01-12 | $36.87 | $37.59 | $36.71 | $37.44 | $37.44 | 411,121 |
| 2023-01-11 | $36.60 | $36.99 | $36.46 | $36.73 | $36.73 | 480,109 |
| 2023-01-10 | $36.24 | $36.63 | $35.98 | $36.56 | $36.56 | 443,026 |
| 2023-01-09 | $36.53 | $37.04 | $36.16 | $36.24 | $36.24 | 552,712 |
| 2023-01-06 | $36.23 | $36.34 | $35.51 | $36.06 | $36.06 | 540,224 |
| 2023-01-05 | $36.39 | $36.40 | $35.28 | $35.85 | $35.85 | 435,973 |
| 2023-01-04 | $36.65 | $37.18 | $36.35 | $37.08 | $37.08 | 517,895 |
| 2023-01-03 | $36.75 | $37.45 | $36.00 | $36.52 | $36.52 | 502,815 |
| 2022-12-30 | $35.98 | $36.38 | $35.57 | $36.28 | $36.28 | 679,476 |
| 2022-12-29 | $35.53 | $36.32 | $35.24 | $36.26 | $36.26 | 285,901 |
| 2022-12-28 | $35.70 | $35.90 | $35.20 | $35.21 | $35.21 | 359,587 |
| 2022-12-27 | $35.64 | $35.79 | $35.07 | $35.75 | $35.75 | 390,992 |
| 2022-12-23 | $35.13 | $35.71 | $34.78 | $35.60 | $35.60 | 389,459 |
| 2022-12-22 | $35.29 | $35.34 | $34.47 | $35.28 | $35.28 | 473,828 |
| 2022-12-21 | $35.33 | $36.01 | $34.85 | $35.76 | $35.76 | 504,685 |
| 2022-12-20 | $35.42 | $35.91 | $35.20 | $35.33 | $35.33 | 518,933 |
| 2022-12-19 | $35.52 | $35.71 | $35.02 | $35.69 | $35.69 | 401,605 |
| 2022-12-16 | $35.69 | $35.81 | $35.19 | $35.67 | $35.67 | 729,826 |
| 2022-12-15 | $36.23 | $36.58 | $35.60 | $35.84 | $35.84 | 449,642 |
| 2022-12-14 | $37.62 | $38.29 | $36.73 | $36.94 | $36.94 | 470,792 |
| 2022-12-13 | $38.70 | $39.19 | $37.28 | $37.62 | $37.62 | 598,001 |
| 2022-12-12 | $37.02 | $37.69 | $36.87 | $37.53 | $37.53 | 490,699 |
| 2022-12-09 | $37.40 | $37.46 | $36.56 | $36.90 | $36.90 | 533,578 |
| 2022-12-08 | $36.03 | $37.82 | $35.01 | $37.65 | $37.65 | 760,495 |
| 2022-12-07 | $37.41 | $38.08 | $37.25 | $37.38 | $37.38 | 548,049 |
| 2022-12-06 | $38.48 | $38.65 | $37.25 | $37.43 | $37.43 | 297,311 |
| 2022-12-05 | $39.67 | $39.85 | $38.31 | $38.54 | $38.54 | 366,905 |
| 2022-12-02 | $39.30 | $40.17 | $39.07 | $39.95 | $39.95 | 357,981 |
| 2022-12-01 | $39.53 | $40.41 | $39.41 | $39.87 | $39.87 | 392,799 |
| 2022-11-30 | $38.16 | $39.33 | $37.76 | $39.33 | $39.33 | 474,948 |
| 2022-11-29 | $38.09 | $38.59 | $37.54 | $38.01 | $38.01 | 501,729 |
| 2022-11-28 | $38.43 | $38.96 | $38.03 | $38.21 | $38.21 | 418,186 |
| 2022-11-25 | $38.70 | $39.00 | $38.37 | $38.76 | $38.76 | 116,286 |
| 2022-11-23 | $38.80 | $39.19 | $38.53 | $38.75 | $38.75 | 195,147 |
| 2022-11-22 | $38.33 | $38.79 | $37.62 | $38.72 | $38.72 | 247,352 |
| 2022-11-21 | $38.56 | $38.61 | $37.76 | $38.34 | $38.34 | 336,202 |
| 2022-11-18 | $38.98 | $38.99 | $38.20 | $38.75 | $38.75 | 302,375 |
| 2022-11-17 | $38.50 | $38.81 | $37.90 | $38.28 | $38.28 | 248,780 |
| 2022-11-16 | $39.58 | $39.65 | $38.05 | $38.85 | $38.85 | 359,669 |
| 2022-11-15 | $38.89 | $40.16 | $38.70 | $40.01 | $40.01 | 498,887 |
| 2022-11-14 | $36.65 | $38.05 | $36.32 | $37.68 | $37.68 | 441,308 |
| 2022-11-11 | $36.73 | $37.40 | $36.61 | $36.92 | $36.92 | 564,126 |
| 2022-11-10 | $35.40 | $36.55 | $35.18 | $36.53 | $36.53 | 565,682 |
| 2022-11-09 | $34.10 | $34.29 | $33.50 | $33.62 | $33.62 | 370,866 |
| 2022-11-08 | $34.04 | $34.79 | $33.47 | $34.26 | $34.26 | 456,260 |
| 2022-11-07 | $33.71 | $34.01 | $33.12 | $33.75 | $33.75 | 286,406 |
| 2022-11-04 | $33.84 | $33.84 | $32.81 | $33.49 | $33.49 | 316,710 |
| 2022-11-03 | $34.02 | $34.19 | $33.39 | $33.50 | $33.50 | 354,996 |
| 2022-11-02 | $35.63 | $35.86 | $34.47 | $34.50 | $34.50 | 355,442 |
| 2022-11-01 | $35.87 | $36.15 | $35.15 | $35.77 | $35.77 | 372,348 |
| 2022-10-31 | $35.23 | $35.83 | $34.99 | $35.43 | $35.43 | 713,044 |
| 2022-10-28 | $34.78 | $36.09 | $34.68 | $35.40 | $35.40 | 491,856 |
| 2022-10-27 | $34.45 | $35.11 | $34.24 | $34.60 | $34.60 | 243,784 |
| 2022-10-26 | $34.59 | $35.17 | $34.12 | $34.16 | $34.16 | 357,819 |
| 2022-10-25 | $34.14 | $35.01 | $34.06 | $34.82 | $34.82 | 333,605 |
| 2022-10-24 | $33.79 | $33.96 | $32.66 | $33.90 | $33.90 | 476,386 |
| 2022-10-21 | $33.35 | $33.52 | $32.78 | $33.47 | $33.47 | 516,201 |
| 2022-10-20 | $33.22 | $34.01 | $32.91 | $33.45 | $33.45 | 581,001 |
| 2022-10-19 | $33.95 | $34.17 | $33.02 | $33.11 | $33.11 | 593,919 |
| 2022-10-18 | $35.23 | $35.78 | $34.14 | $34.43 | $34.43 | 600,955 |
| 2022-10-17 | $34.42 | $35.19 | $34.15 | $34.64 | $34.64 | 467,385 |
| 2022-10-14 | $34.15 | $34.71 | $33.68 | $33.71 | $33.71 | 506,712 |
| 2022-10-13 | $32.08 | $33.83 | $31.63 | $33.83 | $33.83 | 645,978 |
| 2022-10-12 | $32.97 | $33.44 | $32.49 | $32.76 | $32.76 | 460,227 |
| 2022-10-11 | $34.67 | $34.67 | $32.00 | $32.68 | $32.68 | 1,042,642 |
| 2022-10-10 | $35.40 | $35.53 | $34.80 | $34.87 | $34.87 | 351,911 |
| 2022-10-07 | $35.60 | $35.70 | $35.10 | $35.40 | $35.40 | 331,642 |
| 2022-10-06 | $35.83 | $36.41 | $35.81 | $35.98 | $35.98 | 379,825 |
| 2022-10-05 | $35.49 | $36.20 | $35.23 | $36.11 | $36.11 | 356,183 |
| 2022-10-04 | $35.40 | $36.39 | $35.29 | $36.19 | $36.19 | 489,340 |
| 2022-10-03 | $34.05 | $35.00 | $33.58 | $35.00 | $35.00 | 489,669 |
| 2022-09-30 | $34.26 | $34.70 | $33.48 | $33.58 | $33.58 | 636,905 |
| 2022-09-29 | $34.44 | $34.52 | $33.52 | $34.35 | $34.35 | 484,898 |
| 2022-09-28 | $34.19 | $35.18 | $33.90 | $34.91 | $34.91 | 501,360 |
| 2022-09-27 | $34.02 | $36.00 | $33.51 | $34.13 | $34.13 | 659,651 |
| 2022-09-26 | $34.67 | $35.01 | $33.75 | $33.77 | $33.77 | 357,180 |
| 2022-09-23 | $34.41 | $35.01 | $34.26 | $34.90 | $34.90 | 533,317 |
| 2022-09-22 | $35.12 | $35.33 | $34.40 | $34.67 | $34.67 | 385,115 |
| 2022-09-21 | $35.77 | $36.28 | $35.34 | $35.37 | $35.37 | 409,222 |
| 2022-09-20 | $36.09 | $36.17 | $35.43 | $35.56 | $35.56 | 463,483 |
| 2022-09-19 | $36.84 | $37.44 | $35.99 | $36.59 | $36.59 | 495,619 |
| 2022-09-16 | $37.05 | $37.69 | $36.55 | $37.14 | $37.14 | 873,332 |
| 2022-09-15 | $37.97 | $38.19 | $36.85 | $37.61 | $37.61 | 924,181 |
| 2022-09-14 | $38.35 | $38.73 | $37.17 | $38.20 | $38.20 | 770,037 |
| 2022-09-13 | $40.49 | $40.72 | $38.18 | $38.44 | $38.44 | 718,833 |
| 2022-09-12 | $42.26 | $42.66 | $41.23 | $41.35 | $41.35 | 477,929 |
| 2022-09-09 | $41.99 | $43.68 | $40.75 | $42.09 | $42.09 | 922,170 |
| 2022-09-08 | $42.45 | $43.59 | $40.26 | $41.79 | $41.79 | 1,754,970 |
| 2022-09-07 | $45.17 | $46.10 | $44.18 | $45.42 | $45.42 | 530,429 |
| 2022-09-06 | $46.89 | $47.04 | $45.15 | $45.17 | $45.17 | 553,107 |
| 2022-09-02 | $47.18 | $47.65 | $46.51 | $46.74 | $46.74 | 280,795 |
| 2022-09-01 | $48.17 | $48.30 | $46.72 | $47.18 | $47.18 | 336,295 |
| 2022-08-31 | $49.16 | $49.38 | $48.43 | $48.49 | $48.49 | 317,735 |
| 2022-08-30 | $49.40 | $50.00 | $48.79 | $48.92 | $48.92 | 552,778 |
| 2022-08-29 | $49.14 | $49.61 | $48.95 | $49.15 | $49.15 | 204,424 |
| 2022-08-26 | $50.96 | $51.01 | $49.26 | $49.35 | $49.35 | 185,070 |
| 2022-08-25 | $50.09 | $50.98 | $50.09 | $50.89 | $50.89 | 217,003 |
| 2022-08-24 | $48.42 | $49.75 | $48.42 | $49.63 | $49.63 | 194,315 |
| 2022-08-23 | $49.51 | $49.70 | $48.30 | $48.40 | $48.40 | 262,492 |
| 2022-08-22 | $49.66 | $49.82 | $48.80 | $49.45 | $49.45 | 283,888 |
| 2022-08-19 | $49.68 | $50.43 | $49.56 | $50.25 | $50.25 | 342,934 |
| 2022-08-18 | $50.00 | $50.07 | $49.40 | $49.94 | $49.94 | 183,166 |
| 2022-08-17 | $49.48 | $49.99 | $49.24 | $49.72 | $49.72 | 255,393 |
| 2022-08-16 | $49.26 | $49.83 | $49.06 | $49.78 | $49.78 | 250,642 |
| 2022-08-15 | $49.24 | $49.85 | $49.01 | $49.29 | $49.29 | 377,634 |
| 2022-08-12 | $49.00 | $49.64 | $48.81 | $49.64 | $49.64 | 200,826 |
| 2022-08-11 | $48.44 | $48.94 | $48.12 | $48.60 | $48.60 | 356,710 |
| 2022-08-10 | $47.43 | $48.01 | $47.39 | $47.85 | $47.85 | 252,031 |
| 2022-08-09 | $46.71 | $46.90 | $46.02 | $46.50 | $46.50 | 151,944 |
| 2022-08-08 | $46.71 | $47.36 | $46.64 | $46.71 | $46.71 | 277,858 |
| 2022-08-05 | $45.90 | $46.62 | $44.17 | $46.58 | $46.58 | 162,880 |
| 2022-08-04 | $46.59 | $46.74 | $46.01 | $46.20 | $46.20 | 203,082 |
| 2022-08-03 | $45.95 | $46.63 | $45.91 | $46.48 | $46.48 | 359,286 |
| 2022-08-02 | $44.78 | $46.25 | $44.75 | $45.68 | $45.68 | 401,286 |
| 2022-08-01 | $45.19 | $45.51 | $44.56 | $45.12 | $45.12 | 271,033 |
| 2022-07-29 | $45.28 | $45.81 | $44.03 | $45.67 | $45.67 | 375,226 |
| 2022-07-28 | $44.63 | $45.34 | $44.54 | $45.12 | $45.12 | 191,253 |
| 2022-07-27 | $44.51 | $45.14 | $44.15 | $44.81 | $44.81 | 294,443 |
| 2022-07-26 | $44.02 | $44.28 | $43.26 | $44.13 | $44.13 | 223,249 |
| 2022-07-25 | $44.55 | $44.61 | $43.84 | $44.16 | $44.16 | 252,176 |
| 2022-07-22 | $45.50 | $45.50 | $44.20 | $44.55 | $44.55 | 219,612 |
| 2022-07-21 | $44.48 | $45.33 | $42.62 | $45.27 | $45.27 | 260,104 |
| 2022-07-20 | $44.01 | $44.89 | $43.06 | $44.63 | $44.63 | 466,910 |
| 2022-07-19 | $42.47 | $43.87 | $41.51 | $43.76 | $43.76 | 401,727 |
| 2022-07-18 | $42.45 | $42.54 | $41.95 | $41.98 | $41.98 | 285,551 |
| 2022-07-15 | $42.00 | $42.93 | $41.18 | $41.77 | $41.77 | 624,213 |
| 2022-07-14 | $41.21 | $41.68 | $40.55 | $41.16 | $41.16 | 299,736 |
| 2022-07-13 | $41.02 | $41.99 | $40.95 | $41.74 | $41.74 | 248,829 |
| 2022-07-12 | $42.80 | $43.12 | $41.57 | $41.82 | $41.82 | 289,161 |
| 2022-07-11 | $42.98 | $43.30 | $42.51 | $42.89 | $42.89 | 231,304 |
| 2022-07-08 | $42.90 | $43.63 | $42.70 | $43.39 | $43.39 | 304,824 |
| 2022-07-07 | $42.84 | $43.67 | $42.69 | $43.39 | $43.39 | 318,460 |
| 2022-07-06 | $42.91 | $43.87 | $42.38 | $42.71 | $42.71 | 291,862 |
| 2022-07-05 | $41.81 | $42.81 | $41.21 | $42.64 | $42.64 | 434,674 |
| 2022-07-01 | $42.10 | $42.60 | $41.60 | $42.30 | $42.30 | 327,501 |
| 2022-06-30 | $42.19 | $42.63 | $40.45 | $42.35 | $42.35 | 543,048 |
| 2022-06-29 | $42.50 | $42.94 | $42.02 | $42.89 | $42.89 | 363,155 |
| 2022-06-28 | $43.19 | $43.60 | $42.43 | $42.56 | $42.56 | 385,588 |
| 2022-06-27 | $44.12 | $44.46 | $43.12 | $43.31 | $43.31 | 376,316 |
| 2022-06-24 | $42.40 | $43.90 | $42.34 | $43.83 | $43.83 | 2,232,350 |
| 2022-06-23 | $42.13 | $42.13 | $41.19 | $41.83 | $41.83 | 600,433 |
| 2022-06-22 | $42.24 | $42.71 | $41.70 | $41.80 | $41.80 | 660,402 |
| 2022-06-21 | $42.07 | $43.20 | $40.47 | $42.69 | $42.69 | 1,154,570 |
| 2022-06-17 | $40.54 | $41.93 | $40.34 | $41.75 | $41.75 | 1,136,841 |
| 2022-06-16 | $41.57 | $41.90 | $39.83 | $40.30 | $40.30 | 867,876 |
| 2022-06-15 | $43.71 | $43.77 | $42.04 | $42.74 | $42.74 | 877,921 |
| 2022-06-14 | $44.14 | $44.88 | $42.51 | $43.15 | $43.15 | 719,865 |
| 2022-06-13 | $46.23 | $46.72 | $43.96 | $44.02 | $44.02 | 699,799 |
| 2022-06-10 | $48.90 | $50.66 | $47.64 | $47.67 | $47.67 | 485,536 |
| 2022-06-09 | $49.19 | $49.89 | $48.61 | $49.28 | $49.28 | 1,202,285 |
| 2022-06-08 | $52.26 | $52.58 | $48.83 | $49.55 | $49.55 | 1,169,910 |
| 2022-06-07 | $51.26 | $52.55 | $50.95 | $52.46 | $52.46 | 739,254 |
| 2022-06-06 | $52.42 | $52.75 | $51.69 | $51.86 | $51.86 | 486,774 |
| 2022-06-03 | $52.24 | $52.74 | $51.60 | $52.07 | $52.07 | 331,305 |
| 2022-06-02 | $51.66 | $52.78 | $51.02 | $52.68 | $52.68 | 397,272 |
| 2022-06-01 | $51.29 | $52.10 | $50.74 | $51.72 | $51.72 | 599,223 |
| 2022-05-31 | $50.71 | $51.50 | $50.44 | $51.04 | $51.04 | 1,126,894 |
| 2022-05-27 | $50.59 | $51.26 | $50.59 | $51.17 | $51.17 | 690,340 |
| 2022-05-26 | $49.89 | $51.08 | $49.21 | $50.38 | $50.38 | 374,094 |
| 2022-05-25 | $48.94 | $49.98 | $48.53 | $49.72 | $49.72 | 357,778 |
| 2022-05-24 | $49.90 | $49.90 | $48.50 | $49.08 | $49.08 | 339,316 |
| 2022-05-23 | $51.14 | $51.14 | $50.01 | $50.46 | $50.46 | 429,088 |
| 2022-05-20 | $50.90 | $51.04 | $49.47 | $50.57 | $50.57 | 315,174 |
| 2022-05-19 | $50.23 | $50.71 | $49.82 | $50.38 | $50.38 | 354,428 |
| 2022-05-18 | $51.60 | $52.16 | $50.41 | $50.60 | $50.60 | 332,381 |
| 2022-05-17 | $52.04 | $52.31 | $51.62 | $52.16 | $52.16 | 415,163 |
| 2022-05-16 | $50.92 | $51.75 | $50.46 | $51.29 | $51.29 | 442,459 |
| 2022-05-13 | $48.93 | $51.33 | $48.63 | $51.12 | $51.12 | 689,230 |
| 2022-05-12 | $47.67 | $49.29 | $47.67 | $48.37 | $48.37 | 510,448 |
| 2022-05-11 | $49.80 | $50.44 | $48.80 | $49.01 | $49.01 | 413,065 |
| 2022-05-10 | $50.70 | $51.10 | $49.37 | $49.85 | $49.85 | 561,130 |
| 2022-05-09 | $51.84 | $52.06 | $50.07 | $50.22 | $50.22 | 575,022 |
| 2022-05-06 | $52.80 | $53.08 | $51.63 | $52.60 | $52.60 | 349,734 |
| 2022-05-05 | $55.02 | $55.02 | $52.47 | $52.99 | $52.99 | 396,096 |
| 2022-05-04 | $54.00 | $55.45 | $53.40 | $55.32 | $55.32 | 469,872 |
| 2022-05-03 | $53.85 | $54.30 | $53.50 | $54.04 | $54.04 | 448,675 |
| 2022-05-02 | $54.33 | $54.76 | $53.48 | $54.07 | $54.07 | 316,193 |
| 2022-04-29 | $55.07 | $55.95 | $54.46 | $54.56 | $54.56 | 458,931 |
| 2022-04-28 | $54.51 | $55.42 | $54.10 | $55.19 | $55.19 | 371,041 |
| 2022-04-27 | $53.61 | $54.40 | $53.36 | $53.89 | $53.89 | 501,443 |
| 2022-04-26 | $55.30 | $55.43 | $53.72 | $53.73 | $53.73 | 483,181 |
| 2022-04-25 | $55.61 | $55.99 | $55.11 | $55.45 | $55.45 | 682,179 |
| 2022-04-22 | $55.16 | $55.86 | $54.94 | $55.75 | $55.75 | 830,557 |
| 2022-04-21 | $56.12 | $56.36 | $54.99 | $55.26 | $55.26 | 543,912 |
| 2022-04-20 | $55.93 | $56.39 | $55.52 | $55.65 | $55.65 | 467,061 |
| 2022-04-19 | $54.14 | $55.75 | $54.14 | $55.60 | $55.60 | 541,519 |
| 2022-04-18 | $53.03 | $54.38 | $53.03 | $54.07 | $54.07 | 507,816 |
| 2022-04-14 | $52.93 | $53.48 | $52.60 | $53.03 | $53.03 | 491,825 |
| 2022-04-13 | $51.72 | $52.91 | $51.58 | $52.88 | $52.88 | 483,090 |
| 2022-04-12 | $50.73 | $51.92 | $50.73 | $51.68 | $51.68 | 929,688 |
| 2022-04-11 | $50.50 | $51.65 | $50.27 | $51.40 | $51.40 | 536,066 |
| 2022-04-08 | $50.58 | $51.08 | $50.42 | $50.49 | $50.49 | 366,058 |
| 2022-04-07 | $49.94 | $51.04 | $49.94 | $50.68 | $50.68 | 730,841 |
| 2022-04-06 | $49.87 | $50.35 | $49.56 | $49.95 | $49.95 | 347,337 |
| 2022-04-05 | $51.86 | $51.94 | $49.94 | $50.54 | $50.54 | 443,632 |
| 2022-04-04 | $49.98 | $52.12 | $49.90 | $51.52 | $51.52 | 412,193 |
| 2022-04-01 | $51.80 | $52.74 | $51.53 | $51.74 | $51.74 | 576,684 |
| 2022-03-31 | $51.14 | $52.18 | $51.03 | $51.70 | $51.70 | 659,941 |
| 2022-03-30 | $50.35 | $51.64 | $50.24 | $51.47 | $51.47 | 791,901 |
| 2022-03-29 | $51.13 | $51.80 | $50.79 | $51.64 | $51.64 | 349,076 |
| 2022-03-28 | $50.43 | $50.85 | $50.01 | $50.80 | $50.80 | 233,919 |
| 2022-03-25 | $50.83 | $50.87 | $50.19 | $50.58 | $50.58 | 220,956 |
| 2022-03-24 | $49.77 | $51.28 | $49.38 | $50.82 | $50.82 | 475,454 |
| 2022-03-23 | $50.21 | $50.50 | $49.69 | $49.72 | $49.72 | 261,172 |
| 2022-03-22 | $50.39 | $51.31 | $50.39 | $50.76 | $50.76 | 363,847 |
| 2022-03-21 | $50.73 | $51.22 | $50.21 | $50.52 | $50.52 | 355,560 |
| 2022-03-18 | $50.47 | $51.10 | $50.31 | $51.01 | $51.01 | 808,618 |
| 2022-03-17 | $50.13 | $50.83 | $50.13 | $50.57 | $50.57 | 352,788 |
| 2022-03-16 | $49.67 | $50.54 | $49.42 | $50.54 | $50.54 | 358,160 |
| 2022-03-15 | $48.96 | $49.51 | $48.46 | $49.46 | $49.46 | 208,146 |
| 2022-03-14 | $49.05 | $49.23 | $48.55 | $48.77 | $48.77 | 208,091 |
| 2022-03-11 | $49.38 | $49.61 | $48.71 | $48.76 | $48.76 | 333,455 |
| 2022-03-10 | $48.74 | $49.41 | $48.60 | $49.31 | $49.31 | 282,924 |
| 2022-03-09 | $48.98 | $49.59 | $48.73 | $49.46 | $49.46 | 279,133 |
| 2022-03-08 | $49.11 | $49.11 | $47.51 | $48.17 | $48.17 | 427,101 |
| 2022-03-07 | $49.06 | $49.38 | $47.94 | $48.34 | $48.34 | 479,455 |
| 2022-03-04 | $49.86 | $50.14 | $48.79 | $48.95 | $48.95 | 272,457 |
| 2022-03-03 | $51.10 | $51.45 | $49.96 | $50.17 | $50.17 | 308,335 |
| 2022-03-02 | $50.04 | $51.16 | $49.95 | $50.98 | $50.98 | 419,607 |
| 2022-03-01 | $50.28 | $50.49 | $49.70 | $49.99 | $49.99 | 374,535 |
| 2022-02-28 | $49.69 | $50.32 | $49.46 | $50.23 | $50.23 | 595,506 |
| 2022-02-25 | $49.93 | $50.26 | $49.54 | $50.04 | $50.04 | 522,900 |
| 2022-02-24 | $48.59 | $50.18 | $48.48 | $49.98 | $49.98 | 629,468 |
| 2022-02-23 | $50.06 | $50.75 | $49.48 | $49.62 | $49.62 | 416,799 |
| 2022-02-22 | $50.62 | $50.99 | $49.83 | $49.93 | $49.93 | 694,864 |
| 2022-02-18 | $52.15 | $52.49 | $50.89 | $50.95 | $50.95 | 550,271 |
| 2022-02-17 | $53.00 | $53.09 | $52.16 | $52.21 | $52.21 | 456,373 |
| 2022-02-16 | $52.33 | $53.55 | $52.33 | $53.46 | $53.46 | 380,057 |
| 2022-02-15 | $52.52 | $52.81 | $52.04 | $52.69 | $52.69 | 754,178 |
| 2022-02-14 | $52.66 | $53.07 | $51.97 | $52.18 | $52.18 | 598,795 |
| 2022-02-11 | $53.51 | $53.74 | $52.47 | $52.62 | $52.62 | 687,923 |
| 2022-02-10 | $53.43 | $54.02 | $52.81 | $53.47 | $53.47 | 447,876 |
| 2022-02-09 | $53.57 | $54.30 | $53.27 | $53.97 | $53.97 | 556,743 |
| 2022-02-08 | $52.30 | $53.45 | $52.30 | $53.26 | $53.26 | 392,805 |
| 2022-02-07 | $51.98 | $52.56 | $51.98 | $52.33 | $52.33 | 399,212 |
| 2022-02-04 | $50.79 | $52.46 | $50.79 | $52.04 | $52.04 | 455,210 |
| 2022-02-03 | $51.41 | $51.92 | $51.02 | $51.08 | $51.08 | 503,385 |
| 2022-02-02 | $51.73 | $52.17 | $51.51 | $51.68 | $51.68 | 410,637 |
| 2022-02-01 | $51.43 | $51.82 | $50.89 | $51.62 | $51.62 | 536,662 |
| 2022-01-31 | $50.58 | $51.49 | $50.39 | $51.33 | $51.33 | 709,856 |
| 2022-01-28 | $51.26 | $51.26 | $49.44 | $50.69 | $50.69 | 587,422 |
| 2022-01-27 | $51.48 | $52.34 | $51.17 | $51.26 | $51.26 | 280,857 |
| 2022-01-26 | $51.31 | $52.49 | $50.85 | $51.25 | $51.25 | 338,894 |
| 2022-01-25 | $52.38 | $52.38 | $50.72 | $51.33 | $51.33 | 770,664 |
| 2022-01-24 | $52.28 | $52.96 | $51.23 | $52.82 | $52.82 | 779,125 |
| 2022-01-21 | $52.93 | $54.06 | $52.62 | $52.62 | $52.62 | 584,161 |
| 2022-01-20 | $53.76 | $54.74 | $53.11 | $53.16 | $53.16 | 553,511 |
| 2022-01-19 | $53.56 | $54.41 | $52.75 | $53.57 | $53.57 | 399,567 |
| 2022-01-18 | $53.33 | $54.04 | $52.87 | $53.58 | $53.58 | 508,739 |
| 2022-01-14 | $53.21 | $53.90 | $52.90 | $53.60 | $53.60 | 430,910 |
| 2022-01-13 | $53.50 | $54.32 | $53.14 | $53.26 | $53.26 | 473,994 |
| 2022-01-12 | $53.03 | $53.86 | $52.93 | $53.67 | $53.67 | 393,958 |
| 2022-01-11 | $52.11 | $53.08 | $51.31 | $53.00 | $53.00 | 519,157 |
| 2022-01-10 | $52.00 | $52.28 | $51.31 | $52.07 | $52.07 | 389,896 |
| 2022-01-07 | $51.88 | $52.48 | $51.47 | $52.32 | $52.32 | 347,234 |
| 2022-01-06 | $52.36 | $53.10 | $51.74 | $52.06 | $52.06 | 564,838 |
| 2022-01-05 | $52.44 | $53.00 | $52.37 | $52.64 | $52.64 | 816,848 |
| 2022-01-04 | $52.49 | $52.78 | $51.98 | $52.60 | $52.60 | 347,359 |
| 2022-01-03 | $52.51 | $52.69 | $51.91 | $52.64 | $52.64 | 520,092 |
| 2021-12-31 | $52.21 | $53.17 | $52.21 | $52.51 | $52.51 | 274,966 |
| 2021-12-30 | $52.69 | $53.17 | $52.09 | $52.36 | $52.36 | 483,215 |
| 2021-12-29 | $52.50 | $53.10 | $52.47 | $52.77 | $52.77 | 433,732 |
| 2021-12-28 | $52.28 | $52.69 | $51.75 | $52.42 | $52.42 | 347,219 |
| 2021-12-27 | $50.82 | $52.12 | $50.65 | $52.09 | $52.09 | 294,662 |
| 2021-12-23 | $50.45 | $51.13 | $50.28 | $50.82 | $50.82 | 354,812 |
| 2021-12-22 | $50.78 | $50.89 | $50.16 | $50.50 | $50.50 | 408,025 |
| 2021-12-21 | $50.50 | $51.19 | $50.32 | $50.78 | $50.78 | 545,806 |
| 2021-12-20 | $50.53 | $50.70 | $49.91 | $50.37 | $50.37 | 631,856 |
| 2021-12-17 | $50.95 | $52.08 | $50.65 | $50.74 | $50.74 | 1,021,471 |
| 2021-12-16 | $50.55 | $51.12 | $50.21 | $50.95 | $50.95 | 870,166 |
| 2021-12-15 | $49.36 | $50.50 | $48.80 | $50.48 | $50.48 | 446,117 |
| 2021-12-14 | $49.16 | $49.91 | $48.61 | $49.48 | $49.48 | 619,125 |
| 2021-12-13 | $49.24 | $50.08 | $48.75 | $49.56 | $49.56 | 668,248 |
| 2021-12-10 | $48.95 | $49.41 | $48.92 | $49.40 | $49.40 | 347,142 |
| 2021-12-09 | $48.83 | $49.20 | $48.31 | $48.86 | $48.86 | 367,699 |
| 2021-12-08 | $48.76 | $49.38 | $48.08 | $49.13 | $49.13 | 465,406 |
| 2021-12-07 | $48.07 | $48.83 | $48.03 | $48.61 | $48.61 | 644,389 |
| 2021-12-06 | $48.19 | $48.52 | $47.63 | $47.74 | $47.74 | 721,586 |
| 2021-12-03 | $47.40 | $48.42 | $46.80 | $47.96 | $47.96 | 1,050,925 |
| 2021-12-02 | $47.76 | $47.76 | $46.73 | $47.37 | $47.37 | 640,207 |
| 2021-12-01 | $47.89 | $48.47 | $46.77 | $46.77 | $46.77 | 756,221 |
| 2021-11-30 | $47.50 | $47.99 | $47.05 | $47.59 | $47.59 | 737,036 |
| 2021-11-29 | $48.04 | $48.10 | $47.40 | $47.45 | $47.45 | 493,311 |
| 2021-11-26 | $47.39 | $47.87 | $47.15 | $47.60 | $47.60 | 372,604 |
| 2021-11-24 | $47.53 | $48.47 | $47.12 | $48.10 | $48.10 | 365,512 |
| 2021-11-23 | $48.05 | $48.44 | $47.10 | $47.80 | $47.80 | 784,742 |
| 2021-11-22 | $48.58 | $48.74 | $47.85 | $48.17 | $48.17 | 639,246 |
| 2021-11-19 | $48.48 | $48.93 | $48.19 | $48.52 | $48.52 | 515,664 |
| 2021-11-18 | $48.70 | $48.77 | $47.89 | $48.36 | $48.36 | 367,534 |
| 2021-11-17 | $48.42 | $48.64 | $48.18 | $48.53 | $48.53 | 395,205 |
| 2021-11-16 | $47.77 | $48.47 | $47.73 | $48.42 | $48.42 | 804,801 |
| 2021-11-15 | $47.79 | $48.00 | $47.36 | $47.71 | $47.71 | 374,747 |
| 2021-11-12 | $47.56 | $47.74 | $47.14 | $47.43 | $47.43 | 587,702 |
| 2021-11-11 | $47.17 | $47.47 | $46.99 | $47.31 | $47.31 | 778,734 |
| 2021-11-10 | $47.05 | $47.33 | $46.49 | $46.93 | $46.93 | 546,463 |
| 2021-11-09 | $47.47 | $47.66 | $46.98 | $47.24 | $47.24 | 404,678 |
| 2021-11-08 | $47.35 | $47.58 | $47.06 | $47.48 | $47.48 | 361,973 |
| 2021-11-05 | $47.60 | $47.87 | $47.02 | $47.27 | $47.27 | 488,125 |
| 2021-11-04 | $47.28 | $47.50 | $46.94 | $47.24 | $47.24 | 269,301 |
| 2021-11-03 | $47.02 | $47.36 | $46.65 | $46.92 | $46.92 | 604,704 |
| 2021-11-02 | $46.84 | $47.00 | $46.55 | $46.81 | $46.81 | 348,944 |
| 2021-11-01 | $46.67 | $46.93 | $46.50 | $46.89 | $46.89 | 514,002 |
| 2021-10-29 | $46.31 | $46.78 | $46.31 | $46.60 | $46.60 | 300,462 |
| 2021-10-28 | $45.77 | $46.57 | $45.77 | $46.53 | $46.53 | 318,015 |
| 2021-10-27 | $46.30 | $46.43 | $45.93 | $46.00 | $46.00 | 487,491 |
| 2021-10-26 | $46.83 | $46.83 | $46.23 | $46.36 | $46.36 | 462,665 |
| 2021-10-25 | $46.50 | $46.66 | $46.33 | $46.40 | $46.40 | 248,543 |
| 2021-10-22 | $46.56 | $46.77 | $46.19 | $46.58 | $46.58 | 315,660 |
| 2021-10-21 | $46.36 | $46.71 | $46.03 | $46.64 | $46.64 | 274,759 |
| 2021-10-20 | $46.93 | $46.93 | $46.36 | $46.57 | $46.57 | 233,840 |
| 2021-10-19 | $46.21 | $46.64 | $45.94 | $46.55 | $46.55 | 304,457 |
| 2021-10-18 | $46.35 | $46.66 | $46.27 | $46.28 | $46.28 | 350,781 |
| 2021-10-15 | $47.03 | $47.03 | $46.52 | $46.52 | $46.52 | 455,776 |
| 2021-10-14 | $47.03 | $47.14 | $46.63 | $46.67 | $46.67 | 578,605 |
| 2021-10-13 | $46.60 | $46.71 | $46.26 | $46.67 | $46.67 | 330,921 |
| 2021-10-12 | $45.86 | $46.47 | $45.44 | $46.30 | $46.30 | 788,245 |
| 2021-10-11 | $45.93 | $46.37 | $45.52 | $45.62 | $45.62 | 648,085 |
| 2021-10-08 | $46.03 | $46.30 | $45.83 | $45.91 | $45.91 | 346,331 |
| 2021-10-07 | $45.74 | $46.24 | $45.57 | $45.93 | $45.93 | 716,334 |
| 2021-10-06 | $44.89 | $45.51 | $44.69 | $45.48 | $45.48 | 422,141 |
| 2021-10-05 | $45.41 | $45.46 | $44.75 | $45.00 | $45.00 | 514,820 |
| 2021-10-04 | $45.09 | $45.35 | $44.75 | $45.23 | $45.23 | 743,525 |
| 2021-10-01 | $45.07 | $45.35 | $44.50 | $45.14 | $45.14 | 494,682 |
| 2021-09-30 | $45.01 | $45.16 | $44.00 | $44.79 | $44.79 | 773,691 |
| 2021-09-29 | $45.06 | $45.30 | $44.85 | $44.96 | $44.96 | 462,759 |
| 2021-09-28 | $45.43 | $45.68 | $44.91 | $45.02 | $45.02 | 1,017,049 |
| 2021-09-27 | $45.80 | $46.00 | $45.61 | $45.71 | $45.71 | 505,026 |
| 2021-09-24 | $45.52 | $45.91 | $45.34 | $45.82 | $45.82 | 493,671 |
| 2021-09-23 | $44.32 | $45.80 | $44.15 | $45.60 | $45.60 | 1,073,447 |
| 2021-09-22 | $43.61 | $44.42 | $43.47 | $44.22 | $44.22 | 672,333 |
| 2021-09-21 | $43.69 | $43.76 | $43.16 | $43.49 | $43.49 | 433,895 |
| 2021-09-20 | $43.81 | $44.18 | $43.08 | $43.57 | $43.57 | 822,412 |
| 2021-09-17 | $44.89 | $44.91 | $44.24 | $44.39 | $44.39 | 1,212,395 |
| 2021-09-16 | $44.72 | $45.10 | $44.21 | $44.77 | $44.77 | 551,099 |
| 2021-09-15 | $43.85 | $44.79 | $43.67 | $44.72 | $44.72 | 1,040,431 |
| 2021-09-14 | $43.91 | $44.08 | $43.60 | $43.79 | $43.79 | 630,727 |
| 2021-09-13 | $43.34 | $44.12 | $43.12 | $43.67 | $43.67 | 779,886 |
| 2021-09-10 | $44.88 | $44.88 | $42.80 | $43.25 | $43.25 | 1,885,571 |
| 2021-09-09 | $44.37 | $44.61 | $44.10 | $44.10 | $44.10 | 755,361 |
| 2021-09-08 | $44.42 | $44.63 | $44.13 | $44.54 | $44.54 | 828,102 |
| 2021-09-07 | $44.98 | $45.27 | $44.55 | $44.57 | $44.57 | 642,502 |
| 2021-09-03 | $45.10 | $45.35 | $44.98 | $45.07 | $45.07 | 586,208 |
| 2021-09-02 | $45.09 | $45.37 | $45.00 | $45.15 | $45.15 | 441,399 |
| 2021-09-01 | $45.42 | $45.44 | $44.74 | $45.01 | $45.01 | 627,620 |
| 2021-08-31 | $44.57 | $45.14 | $44.30 | $44.64 | $44.64 | 356,210 |
| 2021-08-30 | $44.68 | $44.77 | $44.52 | $44.59 | $44.59 | 335,470 |
| 2021-08-27 | $44.30 | $44.88 | $44.22 | $44.67 | $44.67 | 497,749 |
| 2021-08-26 | $44.70 | $44.70 | $44.14 | $44.16 | $44.16 | 474,197 |
| 2021-08-25 | $43.70 | $44.43 | $43.70 | $44.41 | $44.41 | 511,920 |
| 2021-08-24 | $43.64 | $43.84 | $43.45 | $43.82 | $43.82 | 510,087 |
| 2021-08-23 | $42.97 | $43.58 | $42.80 | $43.47 | $43.47 | 468,585 |
| 2021-08-20 | $42.39 | $42.90 | $41.86 | $42.73 | $42.73 | 496,956 |
| 2021-08-19 | $42.12 | $42.68 | $41.96 | $42.46 | $42.46 | 581,101 |
| 2021-08-18 | $42.65 | $42.71 | $42.16 | $42.25 | $42.25 | 612,970 |
| 2021-08-17 | $42.40 | $42.62 | $42.06 | $42.62 | $42.62 | 372,870 |
| 2021-08-16 | $42.56 | $42.74 | $42.14 | $42.69 | $42.69 | 413,415 |
| 2021-08-13 | $42.89 | $42.89 | $42.50 | $42.70 | $42.70 | 397,558 |
| 2021-08-12 | $42.35 | $42.91 | $42.35 | $42.74 | $42.74 | 457,891 |
| 2021-08-11 | $42.20 | $42.46 | $41.74 | $42.32 | $42.32 | 701,417 |
| 2021-08-10 | $42.99 | $42.99 | $41.96 | $42.16 | $42.16 | 747,652 |
| 2021-08-09 | $42.83 | $42.93 | $42.49 | $42.58 | $42.58 | 396,767 |
| 2021-08-06 | $42.88 | $43.08 | $42.63 | $42.88 | $42.88 | 320,847 |
| 2021-08-05 | $42.61 | $43.06 | $42.40 | $42.74 | $42.74 | 698,147 |
| 2021-08-04 | $42.28 | $42.54 | $41.91 | $42.43 | $42.43 | 659,854 |
| 2021-08-03 | $42.54 | $42.66 | $42.20 | $42.53 | $42.53 | 549,390 |
| 2021-08-02 | $42.69 | $42.95 | $42.37 | $42.50 | $42.50 | 404,454 |
| 2021-07-30 | $42.38 | $42.95 | $42.38 | $42.67 | $42.67 | 586,938 |
| 2021-07-29 | $42.66 | $42.86 | $42.55 | $42.61 | $42.61 | 323,199 |
| 2021-07-28 | $42.71 | $43.02 | $42.23 | $42.69 | $42.69 | 411,847 |
| 2021-07-27 | $42.39 | $42.41 | $41.84 | $42.30 | $42.30 | 592,618 |
| 2021-07-26 | $42.57 | $42.77 | $42.27 | $42.44 | $42.44 | 313,172 |
| 2021-07-23 | $42.84 | $42.84 | $42.28 | $42.47 | $42.47 | 389,927 |
| 2021-07-22 | $42.71 | $42.71 | $42.25 | $42.44 | $42.44 | 372,263 |
| 2021-07-21 | $42.42 | $42.90 | $42.35 | $42.50 | $42.50 | 504,383 |
| 2021-07-20 | $41.55 | $42.85 | $41.55 | $42.33 | $42.33 | 769,517 |
| 2021-07-19 | $41.46 | $42.07 | $41.46 | $41.87 | $41.87 | 929,357 |
| 2021-07-16 | $41.77 | $42.49 | $41.77 | $41.91 | $41.91 | 611,225 |
| 2021-07-15 | $41.75 | $42.25 | $41.64 | $42.07 | $42.07 | 929,133 |
| 2021-07-14 | $42.47 | $42.79 | $41.87 | $41.94 | $41.94 | 585,194 |
| 2021-07-13 | $42.86 | $43.05 | $42.32 | $42.37 | $42.37 | 710,291 |
| 2021-07-12 | $43.34 | $43.43 | $42.78 | $43.00 | $43.00 | 769,205 |
| 2021-07-09 | $43.38 | $43.63 | $42.94 | $43.33 | $43.33 | 524,981 |
| 2021-07-08 | $43.25 | $43.91 | $43.10 | $43.24 | $43.24 | 924,679 |
| 2021-07-07 | $44.35 | $44.46 | $43.67 | $43.74 | $43.74 | 625,786 |
| 2021-07-06 | $44.67 | $44.67 | $43.99 | $44.35 | $44.35 | 668,525 |
| 2021-07-02 | $45.09 | $45.24 | $44.49 | $44.49 | $44.49 | 927,512 |
| 2021-07-01 | $45.38 | $45.38 | $44.86 | $45.00 | $45.00 | 348,115 |
| 2021-06-30 | $44.95 | $45.21 | $44.74 | $45.07 | $45.07 | 552,278 |
| 2021-06-29 | $45.40 | $45.40 | $44.91 | $45.12 | $45.12 | 345,103 |
| 2021-06-28 | $45.25 | $45.59 | $45.01 | $45.31 | $45.31 | 768,112 |
| 2021-06-25 | $45.55 | $45.71 | $45.11 | $45.37 | $45.37 | 1,765,432 |
| 2021-06-24 | $45.19 | $45.57 | $45.01 | $45.45 | $45.45 | 465,927 |
| 2021-06-23 | $45.28 | $45.34 | $45.00 | $45.03 | $45.03 | 384,452 |
| 2021-06-22 | $44.90 | $45.23 | $44.54 | $45.15 | $45.15 | 850,301 |
| 2021-06-21 | $45.00 | $45.19 | $44.83 | $45.06 | $45.06 | 1,289,091 |
| 2021-06-18 | $45.16 | $45.77 | $44.72 | $45.00 | $45.00 | 1,399,263 |
| 2021-06-17 | $45.96 | $46.32 | $45.72 | $45.75 | $45.75 | 581,478 |
| 2021-06-16 | $45.76 | $46.31 | $45.70 | $46.05 | $46.05 | 508,528 |
| 2021-06-15 | $46.25 | $46.34 | $45.76 | $45.99 | $45.99 | 488,940 |
| 2021-06-14 | $46.55 | $46.68 | $46.07 | $46.31 | $46.31 | 695,749 |
| 2021-06-11 | $45.96 | $46.42 | $45.62 | $46.33 | $46.33 | 642,357 |
| 2021-06-10 | $46.00 | $46.23 | $44.67 | $45.66 | $45.66 | 1,441,107 |
| 2021-06-09 | $46.67 | $46.77 | $46.04 | $46.25 | $46.25 | 877,278 |
| 2021-06-08 | $46.67 | $47.02 | $46.61 | $46.67 | $46.67 | 533,490 |
| 2021-06-07 | $46.16 | $46.65 | $46.04 | $46.56 | $46.56 | 858,536 |
| 2021-06-04 | $45.97 | $46.41 | $45.97 | $46.17 | $46.17 | 333,207 |
| 2021-06-03 | $46.12 | $46.12 | $45.38 | $45.82 | $45.82 | 614,577 |
| 2021-06-02 | $47.24 | $47.88 | $45.83 | $46.00 | $46.00 | 548,462 |
| 2021-06-01 | $46.28 | $46.56 | $45.44 | $45.80 | $45.80 | 359,848 |
| 2021-05-28 | $46.25 | $46.25 | $45.73 | $46.11 | $46.11 | 335,382 |
| 2021-05-27 | $45.91 | $46.34 | $45.66 | $45.98 | $45.98 | 447,119 |
| 2021-05-26 | $46.11 | $46.46 | $45.79 | $45.98 | $45.98 | 892,405 |
| 2021-05-25 | $46.31 | $46.71 | $45.89 | $45.98 | $45.98 | 796,363 |
| 2021-05-24 | $45.43 | $46.25 | $45.07 | $46.12 | $46.12 | 1,079,107 |
| 2021-05-21 | $45.75 | $45.94 | $45.19 | $45.25 | $45.25 | 712,139 |
| 2021-05-20 | $45.11 | $45.51 | $44.71 | $45.34 | $45.34 | 1,212,460 |
| 2021-05-19 | $44.05 | $44.93 | $44.05 | $44.87 | $44.87 | 748,757 |
| 2021-05-18 | $45.02 | $45.20 | $44.38 | $44.66 | $44.66 | 1,189,675 |
| 2021-05-17 | $45.26 | $45.87 | $44.49 | $45.02 | $45.02 | 887,659 |
| 2021-05-14 | $44.16 | $45.44 | $43.97 | $45.35 | $45.35 | 1,414,882 |
| 2021-05-13 | $45.16 | $45.33 | $43.78 | $43.87 | $43.87 | 1,368,436 |
| 2021-05-12 | $45.95 | $46.21 | $44.77 | $44.84 | $44.84 | 1,554,852 |
| 2021-05-11 | $45.77 | $46.88 | $45.67 | $46.28 | $46.28 | 1,021,428 |
| 2021-05-10 | $46.61 | $47.40 | $45.82 | $46.44 | $46.44 | 2,349,730 |
| 2021-05-07 | $47.21 | $47.82 | $46.41 | $46.67 | $46.67 | 2,705,663 |
| 2021-05-06 | $47.01 | $47.40 | $46.06 | $46.69 | $46.69 | 982,673 |
| 2021-05-05 | $47.11 | $48.17 | $46.87 | $47.07 | $47.07 | 1,553,892 |
| 2021-05-04 | $47.75 | $48.13 | $47.31 | $48.02 | $48.02 | 959,515 |
| 2021-05-03 | $48.99 | $49.26 | $47.93 | $48.12 | $48.12 | 968,000 |
| 2021-04-30 | $48.63 | $49.25 | $48.02 | $48.57 | $48.57 | 915,128 |
| 2021-04-29 | $49.19 | $49.19 | $48.07 | $48.83 | $48.83 | 828,067 |
| 2021-04-28 | $49.05 | $49.33 | $48.44 | $48.97 | $48.97 | 905,669 |
| 2021-04-27 | $48.45 | $49.06 | $48.38 | $49.00 | $49.00 | 1,148,927 |
| 2021-04-26 | $48.20 | $49.31 | $48.00 | $48.70 | $48.70 | 1,074,936 |
| 2021-04-23 | $48.01 | $48.48 | $47.61 | $48.06 | $48.06 | 1,285,545 |
| 2021-04-22 | $47.40 | $48.47 | $47.40 | $47.80 | $47.80 | 994,797 |
| 2021-04-21 | $47.71 | $47.94 | $47.24 | $47.69 | $47.69 | 992,122 |
| 2021-04-20 | $48.01 | $48.64 | $47.37 | $47.86 | $47.86 | 1,021,816 |
| 2021-04-19 | $48.41 | $48.58 | $47.37 | $48.00 | $48.00 | 1,525,463 |
| 2021-04-16 | $47.62 | $48.75 | $47.08 | $48.64 | $48.64 | 2,941,828 |
| 2021-04-15 | $47.19 | $47.68 | $46.98 | $47.48 | $47.48 | 1,370,899 |
| 2021-04-14 | $46.46 | $48.12 | $46.35 | $47.02 | $47.02 | 1,553,800 |
| 2021-04-13 | $46.85 | $47.34 | $46.07 | $46.49 | $46.49 | 1,562,442 |
| 2021-04-12 | $45.82 | $46.78 | $45.22 | $46.66 | $46.66 | 1,806,142 |
| 2021-04-09 | $46.33 | $46.80 | $45.50 | $46.20 | $46.20 | 1,279,716 |
| 2021-04-08 | $46.41 | $47.12 | $45.76 | $46.80 | $46.80 | 1,451,878 |
| 2021-04-07 | $46.93 | $47.52 | $45.88 | $46.18 | $46.18 | 3,635,120 |
| 2021-04-06 | $44.56 | $47.51 | $44.52 | $46.85 | $46.85 | 1,508,373 |
| 2021-04-05 | $46.24 | $46.52 | $45.39 | $45.91 | $45.91 | 1,099,529 |
| 2021-04-01 | $44.01 | $46.60 | $44.01 | $45.50 | $45.50 | 1,167,010 |
| 2021-03-31 | $45.54 | $46.30 | $45.13 | $45.49 | $45.49 | 2,039,663 |
| 2021-03-30 | $44.45 | $46.29 | $43.94 | $44.85 | $44.85 | 1,114,483 |
| 2021-03-29 | $45.29 | $47.10 | $44.36 | $44.56 | $44.56 | 1,080,670 |
| 2021-03-26 | $45.37 | $46.20 | $45.00 | $45.43 | $45.43 | 1,411,559 |
| 2021-03-25 | $44.86 | $45.65 | $44.52 | $45.31 | $45.31 | 1,049,007 |
| 2021-03-24 | $47.70 | $47.86 | $45.12 | $45.25 | $45.25 | 1,045,472 |
| 2021-03-23 | $48.10 | $48.47 | $46.96 | $47.35 | $47.35 | 1,112,444 |
| 2021-03-22 | $47.27 | $48.87 | $47.09 | $48.30 | $48.30 | 653,295 |
| 2021-03-19 | $47.50 | $48.87 | $46.66 | $47.27 | $47.27 | 2,442,294 |
| 2021-03-18 | $48.55 | $48.67 | $47.00 | $47.50 | $47.50 | 717,843 |
| 2021-03-17 | $48.66 | $49.15 | $48.07 | $48.97 | $48.97 | 698,505 |
| 2021-03-16 | $49.74 | $50.00 | $48.50 | $48.81 | $48.81 | 339,427 |
| 2021-03-15 | $49.16 | $49.41 | $48.51 | $49.36 | $49.36 | 667,163 |
| 2021-03-12 | $49.02 | $49.50 | $48.18 | $49.43 | $49.43 | 481,801 |
| 2021-03-11 | $48.79 | $49.56 | $48.64 | $49.35 | $49.35 | 502,587 |
| 2021-03-10 | $48.77 | $49.83 | $47.61 | $48.06 | $48.06 | 947,105 |
| 2021-03-09 | $49.15 | $49.70 | $48.20 | $48.50 | $48.50 | 680,785 |
| 2021-03-08 | $48.41 | $48.94 | $47.39 | $47.51 | $47.51 | 543,441 |
| 2021-03-05 | $48.37 | $48.50 | $46.77 | $47.96 | $47.96 | 759,287 |
| 2021-03-04 | $48.76 | $48.76 | $47.14 | $47.81 | $47.81 | 825,718 |
| 2021-03-03 | $48.96 | $49.14 | $47.96 | $48.26 | $48.26 | 526,864 |
| 2021-03-02 | $49.88 | $50.29 | $48.57 | $48.75 | $48.75 | 439,741 |
| 2021-03-01 | $49.94 | $50.66 | $48.22 | $49.88 | $49.88 | 1,093,346 |
| 2021-02-26 | $49.28 | $49.95 | $48.15 | $49.29 | $49.29 | 432,525 |
| 2021-02-25 | $49.06 | $50.02 | $48.38 | $48.85 | $48.85 | 545,317 |
| 2021-02-24 | $48.48 | $49.28 | $48.05 | $49.00 | $49.00 | 731,310 |
| 2021-02-23 | $49.07 | $49.39 | $47.61 | $48.66 | $48.66 | 1,133,357 |
| 2021-02-22 | $50.08 | $50.57 | $49.21 | $49.54 | $49.54 | 805,307 |
| 2021-02-19 | $52.08 | $52.22 | $50.36 | $50.44 | $50.44 | 879,461 |
| 2021-02-18 | $51.71 | $52.42 | $50.66 | $51.95 | $51.95 | 1,138,348 |
| 2021-02-17 | $50.15 | $52.14 | $49.39 | $52.00 | $52.00 | 1,187,516 |
| 2021-02-16 | $51.12 | $51.16 | $50.11 | $50.95 | $50.95 | 1,065,348 |
| 2021-02-12 | $49.95 | $50.97 | $49.72 | $50.75 | $50.75 | 758,174 |
| 2021-02-11 | $50.92 | $51.29 | $49.73 | $50.12 | $50.12 | 652,044 |
| 2021-02-10 | $50.59 | $51.17 | $50.21 | $50.78 | $50.78 | 771,985 |
| 2021-02-09 | $50.57 | $51.02 | $49.79 | $50.17 | $50.17 | 1,308,094 |
| 2021-02-08 | $51.30 | $51.43 | $50.22 | $50.73 | $50.73 | 720,001 |
| 2021-02-05 | $50.61 | $51.05 | $49.89 | $50.80 | $50.80 | 1,153,322 |
| 2021-02-04 | $51.85 | $52.07 | $50.25 | $50.52 | $50.52 | 1,447,724 |
| 2021-02-03 | $52.70 | $52.70 | $50.34 | $51.34 | $51.34 | 2,536,240 |
| 2021-02-02 | $47.65 | $52.59 | $47.65 | $51.99 | $51.99 | 5,849,585 |
| 2021-02-01 | $74.61 | $77.70 | $74.17 | $77.44 | $39.45 | 2,308,786 |
| 2021-01-29 | $73.84 | $74.49 | $72.40 | $73.83 | $37.61 | 1,750,738 |
| 2021-01-28 | $74.78 | $75.43 | $73.63 | $73.74 | $37.56 | 1,281,750 |
| 2021-01-27 | $73.33 | $75.33 | $72.29 | $74.10 | $37.75 | 2,016,972 |
| 2021-01-26 | $76.09 | $76.54 | $73.63 | $74.67 | $38.04 | 1,589,658 |
| 2021-01-25 | $73.63 | $75.83 | $72.49 | $75.66 | $38.54 | 1,486,004 |
| 2021-01-22 | $71.08 | $72.32 | $70.11 | $72.18 | $36.77 | 1,800,265 |
| 2021-01-21 | $74.64 | $74.98 | $71.38 | $71.50 | $36.42 | 2,534,185 |
| 2021-01-20 | $73.10 | $74.77 | $72.60 | $74.19 | $37.79 | 1,599,205 |
| 2021-01-19 | $72.96 | $73.22 | $71.67 | $73.07 | $37.22 | 2,314,176 |
| 2021-01-15 | $70.85 | $72.73 | $70.37 | $71.85 | $36.60 | 1,494,961 |
| 2021-01-14 | $70.31 | $71.73 | $70.02 | $71.20 | $36.27 | 916,756 |
| 2021-01-13 | $70.98 | $71.43 | $69.61 | $70.00 | $35.66 | 682,370 |
| 2021-01-12 | $69.96 | $71.11 | $68.82 | $71.03 | $36.18 | 1,455,260 |
| 2021-01-11 | $68.33 | $69.09 | $67.60 | $68.37 | $34.83 | 1,011,074 |
| 2021-01-08 | $69.20 | $70.30 | $68.56 | $69.34 | $35.32 | 1,511,488 |
| 2021-01-07 | $66.53 | $68.41 | $66.37 | $68.27 | $34.78 | 1,099,472 |
| 2021-01-06 | $66.07 | $67.80 | $65.36 | $66.21 | $33.73 | 1,323,162 |
| 2021-01-05 | $66.04 | $66.54 | $64.91 | $66.05 | $33.65 | 631,224 |
| 2021-01-04 | $67.50 | $67.59 | $64.86 | $66.07 | $33.66 | 994,080 |
| 2020-12-31 | $66.32 | $67.46 | $65.63 | $67.18 | $34.22 | 725,189 |
| 2020-12-30 | $65.28 | $66.64 | $65.27 | $66.14 | $33.69 | 642,429 |
| 2020-12-29 | $66.71 | $67.25 | $65.08 | $65.31 | $33.27 | 963,436 |
| 2020-12-28 | $66.68 | $67.59 | $66.15 | $66.39 | $33.82 | 951,387 |
| 2020-12-24 | $65.97 | $66.35 | $65.04 | $66.25 | $33.75 | 351,371 |
| 2020-12-23 | $64.02 | $65.85 | $64.01 | $65.57 | $33.40 | 1,505,344 |
| 2020-12-22 | $62.15 | $64.06 | $62.15 | $63.97 | $32.59 | 892,792 |
| 2020-12-21 | $62.87 | $62.90 | $61.65 | $61.97 | $31.57 | 1,023,576 |
| 2020-12-18 | $60.94 | $63.42 | $60.40 | $63.37 | $32.28 | 2,296,101 |
| 2020-12-17 | $60.66 | $61.74 | $60.43 | $60.88 | $31.01 | 888,330 |
| 2020-12-16 | $60.71 | $61.20 | $59.87 | $60.32 | $30.73 | 802,672 |
| 2020-12-15 | $60.50 | $60.54 | $59.52 | $60.27 | $30.70 | 683,149 |
| 2020-12-14 | $59.19 | $60.97 | $59.15 | $60.20 | $30.67 | 682,362 |
| 2020-12-11 | $60.86 | $61.00 | $58.51 | $59.07 | $30.09 | 930,481 |
| 2020-12-10 | $58.42 | $61.93 | $58.15 | $61.49 | $31.32 | 2,451,472 |
| 2020-12-09 | $59.06 | $59.06 | $56.39 | $56.44 | $28.75 | 1,144,629 |
| 2020-12-08 | $57.13 | $58.57 | $57.13 | $58.45 | $29.78 | 1,141,127 |
| 2020-12-07 | $57.15 | $57.88 | $56.77 | $57.22 | $29.15 | 628,046 |
| 2020-12-04 | $56.39 | $57.00 | $55.62 | $56.98 | $29.03 | 521,620 |
| 2020-12-03 | $56.02 | $56.54 | $55.80 | $56.04 | $28.55 | 315,218 |
| 2020-12-02 | $56.25 | $56.35 | $55.29 | $55.94 | $28.50 | 502,072 |
| 2020-12-01 | $57.45 | $57.45 | $55.51 | $56.54 | $28.80 | 780,849 |
| 2020-11-30 | $61.11 | $61.11 | $56.62 | $56.96 | $29.02 | 1,231,411 |
| 2020-11-27 | $58.23 | $59.27 | $58.23 | $58.94 | $30.03 | 302,217 |
| 2020-11-25 | $57.67 | $58.19 | $57.23 | $57.97 | $29.53 | 531,817 |
| 2020-11-24 | $57.10 | $57.72 | $56.35 | $57.34 | $29.21 | 553,740 |
| 2020-11-23 | $56.87 | $57.05 | $56.09 | $56.67 | $28.87 | 597,232 |
| 2020-11-20 | $56.06 | $57.03 | $55.77 | $56.68 | $28.87 | 476,337 |
| 2020-11-19 | $55.31 | $56.55 | $55.12 | $56.44 | $28.75 | 278,950 |
| 2020-11-18 | $57.00 | $57.00 | $55.47 | $55.50 | $28.27 | 576,727 |
| 2020-11-17 | $55.06 | $56.97 | $54.89 | $56.84 | $28.96 | 922,822 |
| 2020-11-16 | $54.84 | $55.70 | $54.46 | $55.61 | $28.33 | 484,354 |
| 2020-11-13 | $53.78 | $54.68 | $53.29 | $54.37 | $27.70 | 353,597 |
| 2020-11-12 | $54.11 | $54.66 | $53.09 | $53.29 | $27.15 | 438,701 |
| 2020-11-11 | $52.83 | $54.41 | $52.52 | $54.30 | $27.66 | 529,794 |
| 2020-11-10 | $52.94 | $53.41 | $51.40 | $52.30 | $26.64 | 952,897 |
| 2020-11-09 | $53.88 | $55.45 | $52.65 | $52.71 | $26.85 | 1,122,249 |
| 2020-11-06 | $53.90 | $53.90 | $51.49 | $51.59 | $26.28 | 762,073 |
| 2020-11-05 | $53.09 | $53.66 | $52.22 | $53.56 | $27.28 | 524,024 |
| 2020-11-04 | $50.76 | $52.92 | $50.56 | $52.48 | $26.73 | 775,863 |
| 2020-11-03 | $49.55 | $51.42 | $49.17 | $51.11 | $26.04 | 930,436 |
| 2020-11-02 | $48.66 | $49.14 | $48.14 | $48.84 | $24.88 | 630,456 |
| 2020-10-30 | $48.66 | $48.66 | $47.08 | $48.52 | $24.72 | 906,034 |
| 2020-10-29 | $47.83 | $49.08 | $47.61 | $48.74 | $24.83 | 746,850 |
| 2020-10-28 | $48.89 | $48.93 | $47.64 | $47.91 | $24.41 | 906,056 |
| 2020-10-27 | $50.61 | $51.14 | $49.66 | $49.85 | $25.39 | 669,127 |
| 2020-10-26 | $51.67 | $51.85 | $50.02 | $50.56 | $25.76 | 721,959 |
| 2020-10-23 | $52.53 | $52.54 | $51.62 | $52.32 | $26.65 | 481,814 |
| 2020-10-22 | $51.90 | $52.29 | $50.52 | $52.16 | $26.57 | 468,379 |
| 2020-10-21 | $52.46 | $52.73 | $51.22 | $51.66 | $26.32 | 518,740 |
| 2020-10-20 | $52.83 | $53.10 | $52.24 | $52.33 | $26.66 | 570,844 |
| 2020-10-19 | $53.01 | $53.88 | $52.51 | $52.56 | $26.78 | 396,571 |
| 2020-10-16 | $52.98 | $53.68 | $52.79 | $52.95 | $26.97 | 540,747 |
| 2020-10-15 | $52.71 | $53.08 | $51.99 | $53.01 | $27.00 | 591,697 |
| 2020-10-14 | $53.68 | $54.02 | $53.14 | $53.36 | $27.18 | 658,032 |
| 2020-10-13 | $53.17 | $54.13 | $52.58 | $53.63 | $27.32 | 776,904 |
| 2020-10-12 | $53.39 | $54.21 | $53.09 | $53.32 | $27.16 | 876,416 |
| 2020-10-09 | $52.80 | $53.38 | $52.68 | $53.21 | $27.11 | 686,429 |
| 2020-10-08 | $51.99 | $52.79 | $51.36 | $52.77 | $26.88 | 865,349 |
| 2020-10-07 | $50.84 | $51.73 | $50.00 | $51.56 | $26.27 | 811,994 |
| 2020-10-06 | $49.84 | $50.96 | $49.74 | $50.07 | $25.51 | 730,632 |
| 2020-10-05 | $49.23 | $49.70 | $48.99 | $49.61 | $25.27 | 432,497 |
| 2020-10-02 | $48.60 | $49.60 | $48.25 | $49.07 | $25.00 | 797,370 |
| 2020-10-01 | $48.50 | $49.58 | $48.09 | $49.53 | $25.23 | 951,752 |
| 2020-09-30 | $47.17 | $48.30 | $46.88 | $48.18 | $24.54 | 1,093,797 |
| 2020-09-29 | $47.40 | $47.48 | $46.91 | $47.18 | $24.03 | 524,403 |
| 2020-09-28 | $47.57 | $47.84 | $46.93 | $47.52 | $24.21 | 733,900 |
| 2020-09-25 | $46.32 | $47.19 | $46.28 | $46.96 | $23.92 | 415,007 |
| 2020-09-24 | $47.23 | $47.23 | $45.83 | $46.51 | $23.69 | 692,742 |
| 2020-09-23 | $48.01 | $48.96 | $47.37 | $47.52 | $24.21 | 1,317,858 |
| 2020-09-22 | $47.09 | $48.13 | $46.80 | $48.06 | $24.48 | 1,074,363 |
| 2020-09-21 | $45.97 | $46.96 | $45.67 | $46.89 | $23.89 | 1,317,145 |
| 2020-09-18 | $48.12 | $48.46 | $46.46 | $46.86 | $23.87 | 2,188,028 |
| 2020-09-17 | $48.85 | $49.63 | $47.40 | $47.68 | $24.29 | 1,953,993 |
| 2020-09-16 | $49.00 | $50.21 | $48.56 | $49.80 | $25.37 | 1,457,843 |
| 2020-09-15 | $49.54 | $49.84 | $48.50 | $48.82 | $24.87 | 1,720,084 |
| 2020-09-14 | $50.00 | $50.58 | $49.10 | $49.35 | $25.14 | 952,353 |
| 2020-09-11 | $51.74 | $51.98 | $49.10 | $50.07 | $25.51 | 2,349,359 |
| 2020-09-10 | $53.79 | $54.34 | $51.08 | $51.37 | $26.17 | 3,356,223 |
| 2020-09-09 | $48.31 | $49.06 | $47.30 | $48.31 | $24.61 | 1,405,468 |
| 2020-09-08 | $47.01 | $48.24 | $46.47 | $47.76 | $24.33 | 1,789,417 |
| 2020-09-04 | $49.57 | $49.94 | $47.09 | $48.25 | $24.58 | 2,304,907 |
| 2020-09-03 | $49.50 | $49.61 | $47.96 | $49.46 | $25.20 | 2,131,146 |
| 2020-09-02 | $49.33 | $49.86 | $48.40 | $49.62 | $25.28 | 988,786 |
| 2020-09-01 | $47.33 | $49.17 | $47.33 | $49.07 | $25.00 | 926,282 |
| 2020-08-31 | $47.13 | $47.92 | $46.79 | $47.56 | $24.23 | 1,469,274 |
| 2020-08-28 | $46.80 | $47.40 | $46.65 | $47.31 | $24.10 | 475,699 |
| 2020-08-27 | $46.65 | $46.65 | $45.71 | $46.33 | $23.60 | 454,195 |
| 2020-08-26 | $45.96 | $46.86 | $45.58 | $46.23 | $23.55 | 569,586 |
| 2020-08-25 | $45.87 | $46.30 | $45.49 | $45.80 | $23.33 | 453,971 |
| 2020-08-24 | $45.86 | $46.33 | $45.42 | $45.86 | $23.36 | 460,233 |
| 2020-08-21 | $46.04 | $46.13 | $45.01 | $45.28 | $23.07 | 678,293 |
| 2020-08-20 | $45.02 | $46.13 | $45.02 | $45.95 | $23.41 | 602,213 |
| 2020-08-19 | $45.93 | $46.38 | $45.44 | $45.58 | $23.22 | 693,573 |
| 2020-08-18 | $45.55 | $46.35 | $45.18 | $45.88 | $23.37 | 632,484 |
| 2020-08-17 | $44.96 | $45.52 | $44.49 | $45.39 | $23.12 | 1,027,716 |
| 2020-08-14 | $44.50 | $44.98 | $44.26 | $44.93 | $22.89 | 439,645 |
| 2020-08-13 | $43.45 | $44.70 | $43.45 | $44.38 | $22.61 | 488,520 |
| 2020-08-12 | $43.69 | $44.21 | $43.26 | $43.62 | $22.22 | 713,682 |
| 2020-08-11 | $44.14 | $44.45 | $42.99 | $43.18 | $22.00 | 1,675,116 |
| 2020-08-10 | $44.40 | $44.49 | $43.71 | $43.90 | $22.36 | 1,328,424 |
| 2020-08-07 | $44.43 | $44.87 | $43.79 | $44.40 | $22.62 | 872,188 |
| 2020-08-06 | $44.12 | $44.78 | $44.12 | $44.65 | $22.75 | 829,681 |
| 2020-08-05 | $44.75 | $44.94 | $43.80 | $44.12 | $22.48 | 1,380,697 |
| 2020-08-04 | $44.88 | $45.06 | $44.18 | $44.30 | $22.56 | 1,000,831 |
| 2020-08-03 | $44.90 | $45.50 | $44.44 | $44.92 | $22.88 | 555,562 |
| 2020-07-31 | $44.50 | $44.93 | $42.70 | $44.89 | $22.87 | 965,915 |
| 2020-07-30 | $43.98 | $44.62 | $43.60 | $44.52 | $22.68 | 461,670 |
| 2020-07-29 | $42.96 | $44.83 | $42.81 | $44.73 | $22.79 | 828,213 |
| 2020-07-28 | $44.05 | $44.23 | $42.83 | $42.96 | $21.88 | 1,399,562 |
| 2020-07-27 | $43.15 | $44.41 | $42.98 | $44.31 | $22.57 | 590,670 |
| 2020-07-24 | $43.74 | $44.10 | $42.42 | $43.04 | $21.93 | 1,044,759 |
| 2020-07-23 | $44.65 | $44.91 | $43.59 | $43.98 | $22.40 | 1,026,030 |
| 2020-07-22 | $44.06 | $45.30 | $43.98 | $44.78 | $22.81 | 893,730 |
| 2020-07-21 | $44.89 | $45.30 | $44.21 | $44.39 | $22.61 | 1,357,335 |
| 2020-07-20 | $43.49 | $44.67 | $43.35 | $44.52 | $22.68 | 715,168 |
| 2020-07-17 | $42.81 | $43.76 | $42.60 | $43.59 | $22.21 | 625,653 |
| 2020-07-16 | $43.15 | $43.25 | $42.24 | $42.73 | $21.77 | 920,415 |
| 2020-07-15 | $43.08 | $43.81 | $42.67 | $43.39 | $22.10 | 1,172,894 |
| 2020-07-14 | $41.69 | $42.34 | $41.33 | $42.33 | $21.56 | 1,321,234 |
| 2020-07-13 | $43.89 | $43.99 | $41.85 | $42.04 | $21.42 | 1,346,472 |
| 2020-07-10 | $43.70 | $43.86 | $43.22 | $43.49 | $22.15 | 648,545 |
| 2020-07-09 | $43.82 | $44.00 | $42.81 | $43.55 | $22.19 | 1,054,060 |
| 2020-07-08 | $43.31 | $44.00 | $43.00 | $43.75 | $22.29 | 1,138,557 |
| 2020-07-07 | $44.49 | $44.72 | $43.25 | $43.30 | $22.06 | 811,027 |
| 2020-07-06 | $45.43 | $45.82 | $44.41 | $44.73 | $22.79 | 1,049,867 |
| 2020-07-02 | $45.10 | $45.56 | $44.78 | $45.16 | $23.01 | 808,915 |
| 2020-07-01 | $45.12 | $45.44 | $44.42 | $44.73 | $22.79 | 716,940 |
| 2020-06-30 | $43.92 | $45.26 | $43.76 | $45.18 | $23.02 | 978,329 |
| 2020-06-29 | $43.85 | $43.95 | $42.70 | $43.79 | $22.31 | 732,324 |
| 2020-06-26 | $43.60 | $43.68 | $42.51 | $43.41 | $22.11 | 2,154,826 |
| 2020-06-25 | $42.81 | $43.66 | $42.29 | $43.63 | $22.23 | 870,488 |
| 2020-06-24 | $44.18 | $44.53 | $42.44 | $43.01 | $21.91 | 1,222,434 |
| 2020-06-23 | $44.68 | $45.37 | $44.09 | $44.72 | $22.78 | 1,722,846 |
| 2020-06-22 | $43.14 | $44.17 | $42.51 | $44.09 | $22.46 | 1,455,219 |
| 2020-06-19 | $44.06 | $44.23 | $42.44 | $43.44 | $22.13 | 2,295,983 |
| 2020-06-18 | $43.29 | $43.67 | $42.74 | $43.62 | $22.22 | 964,066 |
| 2020-06-17 | $44.23 | $44.41 | $43.24 | $43.90 | $22.36 | 947,214 |
| 2020-06-16 | $44.60 | $44.99 | $43.59 | $44.19 | $22.51 | 1,050,758 |
| 2020-06-15 | $42.17 | $43.98 | $41.49 | $43.98 | $22.40 | 1,344,115 |
| 2020-06-12 | $43.27 | $43.82 | $42.35 | $43.74 | $22.28 | 1,809,726 |
| 2020-06-11 | $42.56 | $43.13 | $40.39 | $40.40 | $20.58 | 1,964,058 |
| 2020-06-10 | $46.30 | $46.44 | $43.58 | $44.01 | $22.42 | 3,442,738 |
| 2020-06-09 | $49.84 | $50.30 | $48.39 | $49.85 | $25.39 | 1,600,687 |
| 2020-06-08 | $47.83 | $49.95 | $47.58 | $49.89 | $25.42 | 1,422,648 |
| 2020-06-05 | $47.43 | $48.91 | $46.69 | $47.53 | $24.21 | 1,245,215 |
| 2020-06-04 | $47.06 | $47.42 | $46.00 | $46.18 | $23.53 | 760,334 |
| 2020-06-03 | $45.78 | $48.05 | $45.78 | $47.47 | $24.18 | 1,150,400 |
| 2020-06-02 | $46.04 | $46.16 | $45.30 | $46.10 | $23.48 | 511,985 |
| 2020-06-01 | $46.08 | $47.00 | $46.00 | $46.28 | $23.58 | 794,004 |
| 2020-05-29 | $45.09 | $46.51 | $44.52 | $46.37 | $23.62 | 1,702,180 |
| 2020-05-28 | $47.36 | $47.36 | $45.03 | $45.13 | $22.99 | 832,076 |
| 2020-05-27 | $47.36 | $47.42 | $45.53 | $46.81 | $23.85 | 1,039,622 |
| 2020-05-26 | $46.86 | $47.79 | $46.21 | $46.74 | $23.81 | 890,933 |
| 2020-05-22 | $45.46 | $45.48 | $44.51 | $45.13 | $22.99 | 576,637 |
| 2020-05-21 | $45.24 | $45.60 | $44.62 | $45.15 | $23.00 | 455,573 |
| 2020-05-20 | $44.36 | $45.36 | $43.58 | $45.19 | $23.02 | 924,207 |
| 2020-05-19 | $43.26 | $44.39 | $43.12 | $43.13 | $21.97 | 503,036 |
| 2020-05-18 | $43.90 | $44.47 | $42.81 | $43.53 | $22.18 | 944,666 |
| 2020-05-15 | $41.84 | $42.34 | $41.60 | $42.27 | $21.53 | 751,216 |
| 2020-05-14 | $41.00 | $42.20 | $40.06 | $42.07 | $21.43 | 751,832 |
| 2020-05-13 | $42.29 | $42.47 | $41.12 | $41.74 | $21.26 | 935,758 |
| 2020-05-12 | $45.34 | $46.04 | $42.86 | $42.86 | $21.83 | 1,011,125 |
| 2020-05-11 | $46.19 | $46.36 | $44.62 | $45.33 | $23.09 | 1,314,678 |
| 2020-05-08 | $46.19 | $46.99 | $45.16 | $46.86 | $23.87 | 773,853 |
| 2020-05-07 | $44.50 | $45.80 | $44.47 | $45.44 | $23.15 | 645,966 |
| 2020-05-06 | $44.59 | $44.84 | $43.69 | $43.98 | $22.40 | 495,912 |
| 2020-05-05 | $43.74 | $44.83 | $43.19 | $43.96 | $22.39 | 1,597,226 |
| 2020-05-04 | $42.00 | $43.22 | $41.32 | $43.11 | $21.96 | 696,276 |
| 2020-05-01 | $41.62 | $42.42 | $40.99 | $42.32 | $21.56 | 1,103,828 |
| 2020-04-30 | $44.03 | $44.03 | $42.49 | $42.74 | $21.77 | 822,347 |
| 2020-04-29 | $44.18 | $45.18 | $43.79 | $44.64 | $22.74 | 680,540 |
| 2020-04-28 | $45.45 | $45.45 | $42.56 | $42.76 | $21.78 | 929,021 |
| 2020-04-27 | $42.81 | $44.84 | $42.77 | $44.30 | $22.57 | 724,284 |
| 2020-04-24 | $41.40 | $42.47 | $40.93 | $42.26 | $21.53 | 548,008 |
| 2020-04-23 | $41.52 | $42.76 | $41.02 | $41.20 | $20.99 | 932,291 |
| 2020-04-22 | $41.66 | $41.66 | $40.44 | $41.38 | $21.08 | 1,116,389 |
| 2020-04-21 | $41.51 | $42.28 | $40.17 | $40.52 | $20.64 | 762,360 |
| 2020-04-20 | $42.24 | $43.31 | $42.18 | $42.85 | $21.83 | 693,567 |
| 2020-04-17 | $42.48 | $43.27 | $41.54 | $43.16 | $21.99 | 1,364,324 |
| 2020-04-16 | $40.35 | $41.48 | $39.76 | $41.24 | $21.01 | 935,396 |
| 2020-04-15 | $39.99 | $40.57 | $39.17 | $40.24 | $20.50 | 1,410,527 |
| 2020-04-14 | $41.01 | $41.78 | $40.38 | $41.61 | $21.20 | 1,277,119 |
| 2020-04-13 | $41.00 | $41.00 | $39.43 | $40.25 | $20.50 | 1,169,942 |
| 2020-04-09 | $41.95 | $43.01 | $40.76 | $41.63 | $21.21 | 984,709 |
| 2020-04-08 | $39.82 | $41.46 | $38.81 | $41.00 | $20.89 | 1,001,226 |
| 2020-04-07 | $43.28 | $43.28 | $38.21 | $38.60 | $19.66 | 1,301,847 |
| 2020-04-06 | $38.88 | $41.62 | $38.28 | $41.23 | $21.00 | 1,635,369 |
| 2020-04-03 | $37.59 | $37.69 | $35.48 | $37.08 | $18.89 | 1,465,946 |
| 2020-04-02 | $36.13 | $38.48 | $35.90 | $38.28 | $19.50 | 1,632,746 |
| 2020-04-01 | $38.00 | $38.70 | $35.06 | $36.53 | $18.61 | 2,850,798 |
| 2020-03-31 | $42.88 | $44.53 | $42.28 | $43.00 | $21.91 | 2,541,264 |
| 2020-03-30 | $41.64 | $43.00 | $41.32 | $42.76 | $21.78 | 1,080,250 |
| 2020-03-27 | $41.32 | $41.73 | $38.82 | $41.25 | $21.01 | 1,153,871 |
| 2020-03-26 | $42.31 | $43.93 | $42.31 | $43.07 | $21.94 | 1,116,532 |
| 2020-03-25 | $40.18 | $42.43 | $38.85 | $41.42 | $21.10 | 1,330,849 |
| 2020-03-24 | $39.96 | $41.51 | $38.40 | $40.13 | $20.44 | 1,572,873 |
| 2020-03-23 | $37.84 | $39.31 | $36.48 | $38.43 | $19.58 | 728,594 |
| 2020-03-20 | $38.77 | $40.64 | $36.89 | $37.50 | $19.10 | 1,824,781 |
| 2020-03-19 | $35.25 | $39.30 | $34.64 | $38.43 | $19.58 | 999,649 |
| 2020-03-18 | $34.94 | $38.87 | $34.76 | $35.48 | $18.07 | 1,513,645 |
| 2020-03-17 | $34.34 | $37.66 | $32.44 | $37.65 | $19.18 | 1,384,492 |
| 2020-03-16 | $37.58 | $38.31 | $33.50 | $33.76 | $17.20 | 1,279,815 |
| 2020-03-13 | $40.69 | $42.28 | $36.80 | $42.22 | $21.51 | 1,183,443 |
| 2020-03-12 | $41.49 | $42.34 | $37.62 | $38.31 | $19.52 | 2,121,649 |
| 2020-03-11 | $46.68 | $47.00 | $43.83 | $44.37 | $22.60 | 1,251,685 |
| 2020-03-10 | $47.25 | $47.92 | $44.10 | $47.83 | $24.37 | 922,676 |
| 2020-03-09 | $48.96 | $49.40 | $45.60 | $45.83 | $23.35 | 1,364,190 |
| 2020-03-06 | $52.59 | $53.16 | $51.25 | $52.29 | $26.64 | 851,380 |
| 2020-03-05 | $53.81 | $55.16 | $53.24 | $53.83 | $27.42 | 789,787 |
| 2020-03-04 | $52.88 | $55.04 | $52.52 | $54.93 | $27.98 | 579,196 |
| 2020-03-03 | $53.85 | $54.37 | $51.20 | $52.18 | $26.58 | 1,089,812 |
| 2020-03-02 | $55.20 | $55.20 | $53.08 | $53.91 | $27.46 | 1,301,331 |
| 2020-02-28 | $51.71 | $54.95 | $51.32 | $54.88 | $27.96 | 1,318,185 |
| 2020-02-27 | $54.47 | $55.07 | $53.19 | $53.23 | $27.12 | 995,417 |
| 2020-02-26 | $55.50 | $56.71 | $55.38 | $55.70 | $28.37 | 615,793 |
| 2020-02-25 | $57.38 | $57.58 | $55.29 | $55.56 | $28.30 | 751,016 |
| 2020-02-24 | $57.17 | $58.15 | $57.05 | $57.24 | $29.16 | 553,432 |
| 2020-02-21 | $58.94 | $59.49 | $58.38 | $59.00 | $30.06 | 762,472 |
| 2020-02-20 | $59.01 | $59.58 | $58.33 | $58.90 | $30.01 | 390,609 |
| 2020-02-19 | $58.96 | $59.83 | $58.96 | $59.24 | $30.18 | 351,749 |
| 2020-02-18 | $58.84 | $59.38 | $58.66 | $58.85 | $29.98 | 383,909 |
| 2020-02-14 | $59.33 | $59.35 | $58.73 | $58.96 | $30.04 | 304,384 |
| 2020-02-13 | $58.47 | $59.50 | $57.88 | $59.31 | $30.21 | 538,079 |
| 2020-02-12 | $58.63 | $58.70 | $57.82 | $58.62 | $29.86 | 405,479 |
| 2020-02-11 | $58.37 | $58.74 | $57.92 | $58.26 | $29.68 | 364,213 |
| 2020-02-10 | $57.14 | $57.95 | $57.10 | $57.86 | $29.48 | 678,475 |
| 2020-02-07 | $57.79 | $57.90 | $57.13 | $57.31 | $29.20 | 490,496 |
| 2020-02-06 | $58.67 | $58.67 | $57.65 | $57.82 | $29.45 | 730,312 |
| 2020-02-05 | $59.70 | $59.70 | $58.23 | $58.46 | $29.78 | 665,142 |
| 2020-02-04 | $59.05 | $59.44 | $58.64 | $59.07 | $30.09 | 689,861 |
| 2020-02-03 | $58.27 | $58.84 | $57.96 | $58.57 | $29.84 | 626,495 |
| 2020-01-31 | $58.43 | $58.94 | $57.96 | $58.00 | $29.55 | 832,671 |
| 2020-01-30 | $58.08 | $58.85 | $58.02 | $58.79 | $29.95 | 349,588 |
| 2020-01-29 | $58.38 | $58.94 | $58.24 | $58.47 | $29.79 | 550,700 |
| 2020-01-28 | $58.09 | $58.39 | $57.91 | $58.34 | $29.72 | 386,689 |
| 2020-01-27 | $57.04 | $58.26 | $56.55 | $57.70 | $29.39 | 551,196 |
| 2020-01-24 | $58.67 | $58.94 | $58.04 | $58.21 | $29.65 | 551,496 |
| 2020-01-23 | $58.47 | $59.16 | $58.07 | $58.35 | $29.72 | 672,093 |
| 2020-01-22 | $58.37 | $59.14 | $58.37 | $58.65 | $29.88 | 587,881 |
| 2020-01-21 | $58.03 | $58.47 | $57.90 | $58.19 | $29.64 | 846,879 |
| 2020-01-17 | $58.94 | $59.05 | $58.08 | $58.24 | $29.67 | 1,009,633 |
| 2020-01-16 | $58.25 | $58.84 | $57.51 | $58.57 | $29.84 | 1,084,681 |
| 2020-01-15 | $57.71 | $58.32 | $57.71 | $57.83 | $29.46 | 910,959 |
| 2020-01-14 | $57.68 | $57.98 | $57.07 | $57.69 | $29.39 | 975,540 |
| 2020-01-13 | $57.80 | $58.16 | $57.35 | $57.76 | $29.42 | 1,092,790 |
| 2020-01-10 | $57.77 | $57.89 | $57.41 | $57.76 | $29.42 | 520,195 |
| 2020-01-09 | $57.08 | $57.69 | $57.08 | $57.68 | $29.38 | 442,768 |
| 2020-01-08 | $57.80 | $58.14 | $57.06 | $57.08 | $29.08 | 1,049,264 |
| 2020-01-07 | $57.79 | $58.28 | $57.64 | $57.95 | $29.52 | 1,179,647 |
| 2020-01-06 | $57.62 | $58.31 | $57.32 | $57.79 | $29.44 | 1,242,076 |
| 2020-01-03 | $56.66 | $58.27 | $56.31 | $58.08 | $29.59 | 1,631,478 |
| 2020-01-02 | $55.51 | $57.32 | $55.51 | $57.30 | $29.19 | 1,629,362 |
| 2019-12-31 | $54.56 | $55.59 | $54.56 | $55.36 | $28.20 | 931,368 |
| 2019-12-30 | $54.94 | $55.11 | $54.17 | $54.70 | $27.87 | 864,550 |
| 2019-12-27 | $54.93 | $55.06 | $54.54 | $54.82 | $27.93 | 985,659 |
| 2019-12-26 | $54.07 | $55.09 | $54.07 | $54.91 | $27.97 | 759,119 |
| 2019-12-24 | $54.46 | $54.68 | $54.23 | $54.39 | $27.71 | 275,752 |
| 2019-12-23 | $53.80 | $54.60 | $53.72 | $54.52 | $27.77 | 1,025,918 |
| 2019-12-20 | $53.51 | $54.00 | $53.32 | $53.83 | $27.42 | 1,363,784 |
| 2019-12-19 | $52.87 | $53.85 | $52.85 | $53.49 | $27.25 | 1,216,630 |
| 2019-12-18 | $52.91 | $53.23 | $52.34 | $52.71 | $26.85 | 1,417,741 |
| 2019-12-17 | $52.58 | $52.99 | $52.37 | $52.78 | $26.89 | 1,012,003 |
| 2019-12-16 | $51.90 | $53.14 | $51.90 | $52.50 | $26.74 | 1,080,317 |
| 2019-12-13 | $51.47 | $52.24 | $51.43 | $51.84 | $26.41 | 1,115,936 |
| 2019-12-12 | $51.83 | $52.43 | $51.42 | $51.70 | $26.34 | 962,716 |
| 2019-12-11 | $52.35 | $52.49 | $51.60 | $51.88 | $26.43 | 1,130,479 |
| 2019-12-10 | $52.41 | $52.87 | $51.52 | $52.43 | $26.71 | 1,152,930 |
| 2019-12-09 | $51.49 | $53.06 | $50.87 | $52.72 | $26.86 | 1,952,998 |
| 2019-12-06 | $51.17 | $53.22 | $51.17 | $51.71 | $26.34 | 1,918,657 |
| 2019-12-05 | $55.28 | $55.50 | $50.55 | $51.09 | $26.03 | 5,122,534 |
| 2019-12-04 | $47.84 | $48.47 | $47.25 | $47.81 | $24.36 | 1,719,432 |
| 2019-12-03 | $47.63 | $47.63 | $47.23 | $47.56 | $24.23 | 1,252,305 |
| 2019-12-02 | $48.50 | $48.59 | $47.32 | $47.73 | $24.31 | 1,287,653 |
| 2019-11-29 | $48.15 | $49.01 | $48.03 | $48.61 | $24.76 | 872,088 |
| 2019-11-27 | $48.29 | $48.55 | $47.75 | $48.18 | $24.54 | 2,519,640 |
| 2019-11-26 | $48.51 | $48.99 | $47.93 | $48.08 | $24.49 | 1,077,875 |
| 2019-11-25 | $47.39 | $48.74 | $47.26 | $48.60 | $24.76 | 1,192,118 |
| 2019-11-22 | $47.61 | $47.76 | $47.02 | $47.18 | $24.03 | 512,888 |
| 2019-11-21 | $47.72 | $47.91 | $47.23 | $47.47 | $24.18 | 590,649 |
| 2019-11-20 | $48.14 | $48.45 | $47.38 | $47.57 | $24.23 | 889,125 |
| 2019-11-19 | $48.45 | $48.71 | $48.05 | $48.17 | $24.54 | 481,307 |
| 2019-11-18 | $48.35 | $48.68 | $48.24 | $48.37 | $24.64 | 373,125 |
| 2019-11-15 | $48.11 | $48.83 | $47.77 | $48.53 | $24.72 | 603,269 |
| 2019-11-14 | $48.04 | $48.39 | $47.77 | $47.79 | $24.35 | 455,667 |
| 2019-11-13 | $48.11 | $48.34 | $47.84 | $48.08 | $24.49 | 807,244 |
| 2019-11-12 | $48.25 | $48.66 | $47.73 | $48.44 | $24.68 | 781,972 |
| 2019-11-11 | $47.29 | $47.81 | $47.26 | $47.78 | $24.34 | 454,664 |
| 2019-11-08 | $47.38 | $47.71 | $47.07 | $47.61 | $24.25 | 423,603 |
| 2019-11-07 | $47.69 | $47.90 | $47.28 | $47.50 | $24.20 | 777,734 |
| 2019-11-06 | $47.00 | $47.48 | $46.89 | $47.42 | $24.16 | 477,387 |
| 2019-11-05 | $47.27 | $47.59 | $46.72 | $46.93 | $23.91 | 1,167,712 |
| 2019-11-04 | $46.53 | $47.05 | $45.88 | $46.98 | $23.93 | 761,127 |
| 2019-11-01 | $45.63 | $46.54 | $45.40 | $46.22 | $23.55 | 901,462 |
| 2019-10-31 | $45.43 | $45.44 | $44.99 | $45.39 | $23.12 | 867,765 |
| 2019-10-30 | $45.13 | $45.40 | $44.82 | $45.30 | $23.08 | 742,438 |
| 2019-10-29 | $44.50 | $45.03 | $44.33 | $44.97 | $22.91 | 613,714 |
| 2019-10-28 | $44.24 | $44.56 | $43.00 | $44.50 | $22.67 | 879,286 |
| 2019-10-25 | $43.90 | $44.23 | $43.53 | $44.00 | $22.41 | 605,033 |
| 2019-10-24 | $43.32 | $43.94 | $42.90 | $43.81 | $22.32 | 784,214 |
| 2019-10-23 | $43.10 | $43.75 | $42.77 | $43.03 | $21.92 | 904,654 |
| 2019-10-22 | $42.71 | $43.03 | $42.50 | $42.68 | $21.74 | 731,700 |
| 2019-10-21 | $43.07 | $43.33 | $42.57 | $42.59 | $21.70 | 632,070 |
| 2019-10-18 | $43.23 | $43.34 | $42.24 | $42.79 | $21.80 | 518,339 |
| 2019-10-17 | $43.68 | $43.88 | $43.20 | $43.43 | $22.12 | 760,466 |
| 2019-10-16 | $43.25 | $43.86 | $42.38 | $43.76 | $22.29 | 1,116,069 |
| 2019-10-15 | $43.75 | $43.81 | $43.20 | $43.36 | $22.09 | 649,332 |
| 2019-10-14 | $43.82 | $43.98 | $43.52 | $43.75 | $22.29 | 476,526 |
| 2019-10-11 | $43.60 | $44.62 | $43.60 | $44.01 | $22.42 | 706,782 |
| 2019-10-10 | $43.45 | $43.84 | $43.22 | $43.35 | $22.08 | 707,316 |
| 2019-10-09 | $43.42 | $43.72 | $43.25 | $43.30 | $22.06 | 816,231 |
| 2019-10-08 | $43.74 | $43.86 | $42.82 | $43.21 | $22.01 | 802,923 |
| 2019-10-07 | $43.86 | $44.43 | $43.54 | $44.09 | $22.46 | 756,359 |
| 2019-10-04 | $43.84 | $44.16 | $43.36 | $43.81 | $22.32 | 814,841 |
| 2019-10-03 | $42.95 | $43.93 | $42.77 | $43.76 | $22.29 | 922,959 |
| 2019-10-02 | $42.63 | $43.02 | $42.28 | $42.94 | $21.87 | 1,584,084 |
| 2019-10-01 | $42.84 | $43.45 | $42.59 | $42.96 | $21.88 | 890,318 |
| 2019-09-30 | $43.03 | $43.13 | $42.35 | $42.78 | $21.79 | 1,183,577 |
| 2019-09-27 | $43.91 | $43.91 | $42.46 | $42.97 | $21.89 | 777,954 |
| 2019-09-26 | $44.26 | $44.34 | $43.30 | $43.75 | $22.29 | 805,809 |
| 2019-09-25 | $43.83 | $44.43 | $42.75 | $44.29 | $22.56 | 1,122,967 |
| 2019-09-24 | $44.88 | $45.37 | $43.43 | $43.66 | $22.24 | 1,172,494 |
| 2019-09-23 | $44.79 | $45.09 | $44.38 | $44.62 | $22.73 | 1,052,556 |
| 2019-09-20 | $45.80 | $45.94 | $44.79 | $45.08 | $22.96 | 1,446,817 |
| 2019-09-19 | $45.75 | $46.30 | $45.51 | $45.84 | $23.35 | 1,069,575 |
| 2019-09-18 | $45.78 | $46.14 | $45.19 | $45.55 | $23.20 | 1,011,272 |
| 2019-09-17 | $46.05 | $46.22 | $45.12 | $45.75 | $23.31 | 898,663 |
| 2019-09-16 | $45.09 | $46.52 | $45.00 | $46.07 | $23.47 | 1,182,538 |
| 2019-09-13 | $45.79 | $46.50 | $45.12 | $45.29 | $23.07 | 1,231,181 |
| 2019-09-12 | $46.71 | $47.18 | $45.56 | $45.78 | $23.32 | 1,499,908 |
| 2019-09-11 | $45.69 | $46.62 | $45.45 | $46.44 | $23.66 | 1,453,479 |
| 2019-09-10 | $44.83 | $45.75 | $44.50 | $45.73 | $23.30 | 1,905,111 |
| 2019-09-09 | $45.66 | $45.87 | $44.35 | $45.03 | $22.94 | 2,564,853 |
| 2019-09-06 | $48.01 | $48.70 | $45.38 | $45.59 | $23.22 | 3,005,902 |
| 2019-09-05 | $48.02 | $50.69 | $45.92 | $46.46 | $23.67 | 8,379,677 |
| 2019-09-04 | $53.62 | $54.02 | $53.33 | $53.84 | $27.43 | 2,277,943 |
| 2019-09-03 | $53.05 | $53.41 | $52.44 | $52.97 | $26.98 | 1,244,561 |
| 2019-08-30 | $53.78 | $53.87 | $52.74 | $53.29 | $27.15 | 1,173,911 |
| 2019-08-29 | $53.10 | $54.09 | $52.73 | $53.59 | $27.30 | 596,661 |
| 2019-08-28 | $52.06 | $52.68 | $51.77 | $52.65 | $26.82 | 594,684 |
| 2019-08-27 | $53.72 | $54.17 | $52.13 | $52.42 | $26.70 | 718,738 |
| 2019-08-26 | $53.05 | $53.33 | $52.65 | $53.26 | $27.13 | 759,510 |
| 2019-08-23 | $54.35 | $54.79 | $52.59 | $52.75 | $26.87 | 818,973 |
| 2019-08-22 | $54.53 | $54.66 | $53.76 | $54.30 | $27.66 | 603,010 |
| 2019-08-21 | $54.60 | $54.89 | $53.99 | $54.52 | $27.77 | 425,448 |
| 2019-08-20 | $54.19 | $54.35 | $53.79 | $54.14 | $27.58 | 389,788 |
| 2019-08-19 | $54.52 | $54.93 | $53.81 | $54.25 | $27.64 | 551,797 |
| 2019-08-16 | $53.85 | $54.29 | $53.70 | $53.76 | $27.39 | 390,075 |
| 2019-08-15 | $53.42 | $53.85 | $53.00 | $53.50 | $27.25 | 468,032 |
| 2019-08-14 | $52.90 | $53.40 | $52.42 | $53.17 | $27.09 | 628,774 |
| 2019-08-13 | $54.28 | $55.21 | $53.83 | $54.31 | $27.67 | 532,455 |
| 2019-08-12 | $55.16 | $55.67 | $53.87 | $54.35 | $27.69 | 541,093 |
| 2019-08-09 | $56.30 | $56.93 | $55.26 | $55.47 | $28.26 | 760,688 |
| 2019-08-08 | $55.47 | $56.76 | $55.30 | $56.39 | $28.73 | 530,960 |
| 2019-08-07 | $53.28 | $55.31 | $52.89 | $54.96 | $28.00 | 1,457,376 |
| 2019-08-06 | $55.13 | $55.86 | $53.68 | $53.74 | $27.38 | 1,649,736 |
| 2019-08-05 | $55.15 | $55.28 | $53.85 | $54.71 | $27.87 | 1,227,921 |
| 2019-08-02 | $56.60 | $56.84 | $55.24 | $56.21 | $28.63 | 589,824 |
| 2019-08-01 | $57.78 | $58.46 | $56.69 | $56.77 | $28.92 | 767,148 |
| 2019-07-31 | $58.15 | $58.74 | $57.20 | $57.87 | $29.48 | 955,411 |
| 2019-07-30 | $57.35 | $58.46 | $57.35 | $58.09 | $29.59 | 1,007,346 |
| 2019-07-29 | $57.96 | $58.24 | $56.49 | $57.70 | $29.39 | 1,092,435 |
| 2019-07-26 | $58.81 | $59.63 | $58.09 | $58.14 | $29.62 | 958,032 |
| 2019-07-25 | $58.15 | $58.92 | $57.86 | $58.65 | $29.88 | 1,164,182 |
| 2019-07-24 | $56.06 | $57.74 | $55.82 | $57.64 | $29.36 | 919,392 |
| 2019-07-23 | $56.67 | $56.98 | $55.17 | $56.06 | $28.56 | 668,974 |
| 2019-07-22 | $55.46 | $57.03 | $55.02 | $56.35 | $28.71 | 1,148,129 |
| 2019-07-19 | $55.59 | $56.43 | $55.44 | $55.48 | $28.26 | 811,714 |
| 2019-07-18 | $55.34 | $55.71 | $55.16 | $55.55 | $28.30 | 565,546 |
| 2019-07-17 | $55.14 | $55.92 | $54.94 | $55.53 | $28.29 | 842,863 |
| 2019-07-16 | $55.35 | $55.62 | $54.86 | $55.22 | $28.13 | 555,369 |
| 2019-07-15 | $55.04 | $55.55 | $54.76 | $55.53 | $28.29 | 616,542 |
| 2019-07-12 | $54.76 | $55.21 | $54.50 | $55.09 | $28.06 | 477,344 |
| 2019-07-11 | $54.68 | $55.00 | $54.01 | $54.48 | $27.75 | 652,401 |
| 2019-07-10 | $54.59 | $55.26 | $54.37 | $54.68 | $27.86 | 568,789 |
| 2019-07-09 | $54.10 | $54.83 | $53.78 | $54.25 | $27.64 | 966,023 |
| 2019-07-08 | $55.04 | $55.29 | $53.70 | $54.36 | $27.69 | 722,128 |
| 2019-07-05 | $55.10 | $55.43 | $54.32 | $55.34 | $28.19 | 501,725 |
| 2019-07-03 | $55.00 | $55.58 | $54.86 | $55.41 | $28.23 | 588,283 |
| 2019-07-02 | $54.28 | $54.79 | $53.93 | $54.69 | $27.86 | 762,980 |
| 2019-07-01 | $54.40 | $54.94 | $53.68 | $54.26 | $27.64 | 722,861 |
| 2019-06-28 | $53.34 | $53.88 | $53.12 | $53.78 | $27.40 | 5,348,042 |
| 2019-06-27 | $53.13 | $53.59 | $52.78 | $53.35 | $27.18 | 1,712,709 |
| 2019-06-26 | $54.80 | $54.91 | $52.86 | $52.90 | $26.95 | 931,459 |
| 2019-06-25 | $54.43 | $55.06 | $54.13 | $54.51 | $27.77 | 1,296,722 |
| 2019-06-24 | $54.99 | $55.39 | $54.24 | $54.35 | $27.69 | 816,301 |
| 2019-06-21 | $54.91 | $55.64 | $54.49 | $55.36 | $28.20 | 1,647,687 |
| 2019-06-20 | $55.49 | $55.93 | $54.93 | $55.11 | $28.07 | 865,869 |
| 2019-06-19 | $54.52 | $55.38 | $54.22 | $55.26 | $28.15 | 1,104,525 |
| 2019-06-18 | $54.92 | $55.96 | $54.49 | $54.57 | $27.80 | 1,030,015 |
| 2019-06-17 | $55.91 | $56.11 | $54.74 | $54.80 | $27.92 | 1,032,469 |
| 2019-06-14 | $56.28 | $56.33 | $55.44 | $56.01 | $28.53 | 880,476 |
| 2019-06-13 | $56.37 | $57.02 | $55.81 | $56.55 | $28.81 | 2,008,292 |
| 2019-06-12 | $56.66 | $56.97 | $55.95 | $56.22 | $28.64 | 828,119 |
| 2019-06-11 | $57.50 | $57.50 | $56.44 | $56.87 | $28.97 | 999,983 |
| 2019-06-10 | $56.99 | $57.40 | $56.65 | $56.94 | $29.01 | 1,060,253 |
| 2019-06-07 | $56.96 | $57.37 | $56.39 | $56.63 | $28.85 | 914,118 |
| 2019-06-06 | $56.90 | $57.09 | $56.33 | $56.79 | $28.93 | 658,918 |
| 2019-06-05 | $57.32 | $58.00 | $56.45 | $57.09 | $29.08 | 851,835 |
| 2019-06-04 | $56.87 | $56.98 | $56.08 | $56.96 | $29.02 | 1,543,569 |
| 2019-06-03 | $56.22 | $57.56 | $55.56 | $56.10 | $28.58 | 1,284,907 |
| 2019-05-31 | $56.44 | $57.04 | $55.68 | $56.75 | $28.91 | 1,633,280 |
| 2019-05-30 | $59.46 | $59.98 | $55.93 | $57.02 | $29.05 | 2,829,313 |
| 2019-05-29 | $57.36 | $57.89 | $56.73 | $57.46 | $29.27 | 1,971,221 |
| 2019-05-28 | $56.43 | $58.26 | $56.43 | $57.64 | $29.36 | 1,571,982 |
| 2019-05-24 | $55.57 | $56.29 | $54.99 | $56.19 | $28.62 | 1,500,407 |
| 2019-05-23 | $57.50 | $58.03 | $54.56 | $55.49 | $28.27 | 8,431,640 |
| 2019-05-22 | $61.23 | $61.85 | $61.05 | $61.17 | $31.16 | 1,515,907 |
| 2019-05-21 | $62.84 | $62.84 | $60.98 | $61.33 | $31.24 | 2,316,004 |
| 2019-05-20 | $60.93 | $61.22 | $59.97 | $60.83 | $30.99 | 936,123 |
| 2019-05-17 | $61.61 | $62.12 | $60.89 | $61.26 | $31.21 | 515,943 |
| 2019-05-16 | $60.96 | $62.59 | $60.79 | $62.24 | $31.71 | 1,013,795 |
| 2019-05-15 | $60.65 | $61.03 | $60.22 | $60.57 | $30.86 | 830,203 |
| 2019-05-14 | $60.23 | $61.54 | $60.23 | $61.16 | $31.16 | 762,009 |
| 2019-05-13 | $60.32 | $60.67 | $59.70 | $59.88 | $30.50 | 827,180 |
| 2019-05-10 | $61.02 | $61.79 | $60.20 | $61.61 | $31.39 | 433,173 |
| 2019-05-09 | $61.46 | $62.00 | $60.43 | $61.32 | $31.24 | 886,049 |
| 2019-05-08 | $62.00 | $62.54 | $61.62 | $62.27 | $31.72 | 674,828 |
| 2019-05-07 | $61.75 | $62.18 | $61.00 | $62.10 | $31.64 | 961,273 |
| 2019-05-06 | $60.37 | $62.48 | $60.04 | $62.42 | $31.80 | 1,070,247 |
| 2019-05-03 | $60.59 | $61.30 | $60.35 | $61.28 | $31.22 | 645,799 |
| 2019-05-02 | $60.02 | $60.68 | $59.53 | $60.24 | $30.69 | 606,323 |
| 2019-05-01 | $60.56 | $60.80 | $59.84 | $60.10 | $30.62 | 678,770 |
| 2019-04-30 | $60.70 | $60.83 | $59.98 | $60.39 | $30.76 | 922,409 |
| 2019-04-29 | $60.95 | $61.42 | $60.77 | $60.81 | $30.98 | 696,741 |
| 2019-04-26 | $60.75 | $61.20 | $60.26 | $60.87 | $31.01 | 894,460 |
| 2019-04-25 | $61.34 | $61.59 | $60.16 | $60.75 | $30.95 | 2,040,059 |
| 2019-04-24 | $61.83 | $62.38 | $60.86 | $61.32 | $31.24 | 1,299,871 |
| 2019-04-23 | $61.75 | $62.67 | $61.59 | $61.62 | $31.39 | 1,218,467 |
| 2019-04-22 | $60.55 | $61.63 | $60.30 | $61.59 | $31.38 | 1,264,034 |
| 2019-04-18 | $60.14 | $60.81 | $59.83 | $60.59 | $30.87 | 1,314,365 |
| 2019-04-17 | $61.92 | $61.92 | $59.28 | $60.21 | $30.67 | 2,428,378 |
| 2019-04-16 | $62.01 | $62.29 | $61.13 | $61.70 | $31.43 | 1,299,584 |
| 2019-04-15 | $63.84 | $63.94 | $61.67 | $61.83 | $31.50 | 1,417,421 |
| 2019-04-12 | $63.21 | $63.87 | $62.76 | $63.81 | $32.51 | 1,962,950 |
| 2019-04-11 | $62.93 | $63.16 | $62.62 | $63.09 | $32.14 | 1,342,350 |
| 2019-04-10 | $61.89 | $63.27 | $61.86 | $62.56 | $31.87 | 1,692,351 |
| 2019-04-09 | $60.97 | $62.14 | $60.97 | $62.04 | $31.60 | 1,146,007 |
| 2019-04-08 | $60.75 | $61.39 | $59.69 | $61.32 | $31.24 | 811,616 |
| 2019-04-05 | $59.36 | $61.31 | $59.36 | $60.75 | $30.95 | 1,538,650 |
| 2019-04-04 | $60.64 | $60.65 | $58.89 | $59.36 | $30.24 | 1,584,700 |
| 2019-04-03 | $61.50 | $61.75 | $60.24 | $60.39 | $30.76 | 1,574,402 |
| 2019-04-02 | $60.45 | $61.93 | $59.91 | $61.49 | $31.32 | 1,375,191 |
| 2019-04-01 | $60.42 | $60.70 | $58.83 | $60.53 | $30.84 | 1,762,950 |
| 2019-03-29 | $59.36 | $61.59 | $59.09 | $59.86 | $30.49 | 2,853,516 |
| 2019-03-28 | $57.01 | $59.00 | $56.50 | $58.90 | $30.01 | 5,060,688 |
| 2019-03-27 | $51.58 | $52.32 | $50.63 | $51.54 | $26.26 | 1,040,329 |
| 2019-03-26 | $51.51 | $52.30 | $51.26 | $51.70 | $26.34 | 904,259 |
| 2019-03-25 | $50.61 | $51.46 | $49.95 | $51.20 | $26.08 | 887,968 |
| 2019-03-22 | $52.58 | $52.74 | $50.91 | $50.95 | $25.96 | 761,736 |
| 2019-03-21 | $52.07 | $52.94 | $52.07 | $52.94 | $26.97 | 1,031,105 |
| 2019-03-20 | $52.45 | $52.85 | $51.61 | $52.30 | $26.64 | 811,521 |
| 2019-03-19 | $52.99 | $53.04 | $52.39 | $52.48 | $26.73 | 944,623 |
| 2019-03-18 | $52.51 | $53.29 | $52.35 | $52.83 | $26.91 | 375,955 |
| 2019-03-15 | $52.67 | $53.02 | $52.37 | $52.60 | $26.80 | 1,882,285 |
| 2019-03-14 | $52.59 | $52.87 | $52.09 | $52.66 | $26.83 | 359,664 |
| 2019-03-13 | $52.68 | $53.02 | $52.42 | $52.56 | $26.78 | 357,332 |
| 2019-03-12 | $52.43 | $52.71 | $51.76 | $52.47 | $26.73 | 594,313 |
| 2019-03-11 | $52.11 | $52.51 | $51.68 | $52.29 | $26.64 | 866,114 |
| 2019-03-08 | $51.42 | $52.08 | $50.92 | $52.05 | $26.52 | 359,790 |
| 2019-03-07 | $51.92 | $52.56 | $51.61 | $51.92 | $26.45 | 357,024 |
| 2019-03-06 | $52.35 | $52.54 | $51.64 | $52.00 | $26.49 | 481,653 |
| 2019-03-05 | $52.52 | $53.02 | $52.09 | $52.34 | $26.66 | 356,494 |
| 2019-03-04 | $53.91 | $54.00 | $51.89 | $52.73 | $26.86 | 552,111 |
| 2019-03-01 | $53.64 | $53.96 | $53.14 | $53.88 | $27.45 | 365,390 |
| 2019-02-28 | $53.33 | $53.58 | $52.94 | $53.25 | $27.13 | 494,670 |
| 2019-02-27 | $53.02 | $53.34 | $52.80 | $53.30 | $27.15 | 760,057 |
| 2019-02-26 | $53.70 | $53.70 | $52.80 | $53.18 | $27.09 | 1,301,828 |
| 2019-02-25 | $53.60 | $54.22 | $53.42 | $53.77 | $27.39 | 704,224 |
| 2019-02-22 | $53.12 | $53.65 | $53.00 | $53.30 | $27.15 | 652,848 |
| 2019-02-21 | $51.65 | $52.68 | $51.51 | $52.54 | $26.77 | 662,092 |
| 2019-02-20 | $52.15 | $52.34 | $51.51 | $51.70 | $26.34 | 491,831 |
| 2019-02-19 | $52.25 | $53.11 | $52.06 | $52.45 | $26.72 | 498,099 |
| 2019-02-15 | $52.43 | $52.50 | $51.36 | $52.39 | $26.69 | 719,329 |
| 2019-02-14 | $50.47 | $52.40 | $50.20 | $52.17 | $26.58 | 1,565,343 |
| 2019-02-13 | $52.25 | $52.42 | $50.71 | $50.75 | $25.85 | 923,878 |
| 2019-02-12 | $51.69 | $52.08 | $51.57 | $51.89 | $26.43 | 432,629 |
| 2019-02-11 | $51.38 | $51.53 | $50.96 | $51.52 | $26.25 | 504,836 |
| 2019-02-08 | $50.19 | $51.10 | $50.02 | $51.03 | $26.00 | 849,519 |
| 2019-02-07 | $50.58 | $50.76 | $49.85 | $50.69 | $25.82 | 643,302 |
| 2019-02-06 | $50.10 | $50.79 | $49.89 | $50.76 | $25.86 | 673,161 |
| 2019-02-05 | $50.00 | $50.79 | $49.64 | $50.05 | $25.50 | 1,191,582 |
| 2019-02-04 | $48.98 | $50.00 | $48.77 | $49.96 | $25.45 | 730,618 |
| 2019-02-01 | $48.53 | $48.95 | $48.36 | $48.77 | $24.84 | 547,724 |
| 2019-01-31 | $47.78 | $48.48 | $47.78 | $48.37 | $24.64 | 673,314 |
| 2019-01-30 | $46.75 | $47.80 | $46.35 | $47.78 | $24.34 | 383,654 |
| 2019-01-29 | $46.89 | $46.94 | $46.37 | $46.64 | $23.76 | 315,302 |
| 2019-01-28 | $46.74 | $47.11 | $46.35 | $46.96 | $23.92 | 641,443 |
| 2019-01-25 | $46.50 | $47.48 | $46.44 | $47.10 | $23.99 | 775,467 |
| 2019-01-24 | $45.85 | $46.43 | $45.58 | $46.19 | $23.53 | 677,558 |
| 2019-01-23 | $46.77 | $47.14 | $45.42 | $45.84 | $23.35 | 593,546 |
| 2019-01-22 | $46.20 | $46.63 | $45.96 | $46.59 | $23.73 | 510,191 |
| 2019-01-18 | $46.45 | $47.19 | $46.25 | $46.58 | $23.73 | 695,355 |
| 2019-01-17 | $45.54 | $46.51 | $45.40 | $46.41 | $23.64 | 743,556 |
| 2019-01-16 | $45.66 | $45.90 | $44.72 | $45.78 | $23.32 | 599,922 |
| 2019-01-15 | $44.54 | $45.63 | $44.16 | $45.60 | $23.23 | 645,326 |
| 2019-01-14 | $45.16 | $45.16 | $44.40 | $44.53 | $22.68 | 603,104 |
| 2019-01-11 | $44.04 | $45.54 | $43.76 | $45.42 | $23.14 | 762,758 |
| 2019-01-10 | $44.17 | $44.45 | $43.61 | $44.31 | $22.57 | 626,336 |
| 2019-01-09 | $43.50 | $44.13 | $43.40 | $43.98 | $22.40 | 978,219 |
| 2019-01-08 | $42.98 | $43.50 | $42.41 | $43.31 | $22.06 | 1,279,255 |
| 2019-01-07 | $42.24 | $43.38 | $42.02 | $42.70 | $21.75 | 1,004,908 |
| 2019-01-04 | $41.30 | $43.80 | $41.06 | $42.21 | $21.50 | 797,704 |
| 2019-01-03 | $41.91 | $42.18 | $40.63 | $40.65 | $20.71 | 717,990 |
| 2019-01-02 | $41.62 | $42.34 | $41.18 | $42.34 | $21.57 | 1,220,006 |
| 2018-12-31 | $42.48 | $42.76 | $41.34 | $42.31 | $21.55 | 651,064 |
| 2018-12-28 | $42.56 | $42.99 | $41.92 | $41.98 | $21.39 | 767,203 |
| 2018-12-27 | $41.89 | $42.38 | $40.83 | $42.38 | $21.59 | 673,999 |
| 2018-12-26 | $40.59 | $42.21 | $39.96 | $42.20 | $21.50 | 920,605 |
| 2018-12-24 | $41.80 | $41.87 | $40.43 | $40.51 | $20.64 | 450,386 |
| 2018-12-21 | $44.60 | $44.60 | $41.58 | $41.63 | $21.21 | 1,848,142 |
| 2018-12-20 | $45.18 | $45.60 | $44.11 | $44.60 | $22.72 | 795,847 |
| 2018-12-19 | $44.81 | $46.36 | $44.67 | $45.33 | $23.09 | 1,095,815 |
| 2018-12-18 | $46.25 | $46.73 | $44.65 | $44.80 | $22.82 | 1,228,849 |
| 2018-12-17 | $46.76 | $47.33 | $45.88 | $46.25 | $23.56 | 1,724,562 |
| 2018-12-14 | $46.10 | $47.32 | $45.63 | $46.86 | $23.87 | 777,575 |
| 2018-12-13 | $47.41 | $47.79 | $46.68 | $46.71 | $23.80 | 859,212 |
| 2018-12-12 | $46.64 | $47.88 | $46.59 | $47.51 | $24.20 | 1,155,198 |
| 2018-12-11 | $45.78 | $46.35 | $45.00 | $45.95 | $23.41 | 1,233,992 |
| 2018-12-10 | $45.03 | $45.86 | $41.80 | $44.83 | $22.84 | 762,397 |
| 2018-12-07 | $46.10 | $46.63 | $44.81 | $45.02 | $22.93 | 995,241 |
| 2018-12-06 | $42.31 | $45.88 | $41.51 | $45.83 | $23.35 | 1,397,279 |
| 2018-12-04 | $44.63 | $45.36 | $43.29 | $43.35 | $22.08 | 1,056,039 |
| 2018-12-03 | $46.02 | $46.08 | $44.64 | $45.00 | $22.92 | 546,204 |
| 2018-11-30 | $44.49 | $45.49 | $44.25 | $45.43 | $23.14 | 901,119 |
| 2018-11-29 | $44.80 | $45.15 | $44.05 | $44.57 | $22.71 | 485,824 |
| 2018-11-28 | $44.09 | $45.47 | $43.83 | $45.13 | $22.99 | 648,922 |
| 2018-11-27 | $43.76 | $44.29 | $43.26 | $43.74 | $22.28 | 484,594 |
| 2018-11-26 | $43.55 | $44.31 | $43.38 | $44.12 | $22.48 | 343,497 |
| 2018-11-23 | $42.59 | $43.51 | $42.32 | $43.20 | $22.01 | 168,327 |
| 2018-11-21 | $42.33 | $43.32 | $42.12 | $43.05 | $21.93 | 393,381 |
| 2018-11-20 | $42.71 | $43.26 | $41.94 | $41.96 | $21.38 | 890,289 |
| 2018-11-19 | $43.77 | $43.82 | $42.71 | $43.09 | $21.95 | 817,562 |
| 2018-11-16 | $44.63 | $45.27 | $44.20 | $44.51 | $22.67 | 638,251 |
| 2018-11-15 | $43.34 | $45.17 | $43.20 | $45.00 | $22.92 | 498,050 |
| 2018-11-14 | $44.44 | $45.03 | $43.45 | $43.51 | $22.17 | 644,971 |
| 2018-11-13 | $44.86 | $45.14 | $43.95 | $44.09 | $22.46 | 707,257 |
| 2018-11-12 | $46.98 | $46.98 | $44.64 | $44.68 | $22.76 | 619,352 |
| 2018-11-09 | $47.15 | $47.15 | $46.05 | $47.00 | $23.94 | 383,169 |
| 2018-11-08 | $47.53 | $47.94 | $46.83 | $47.43 | $24.16 | 514,649 |
| 2018-11-07 | $46.09 | $47.79 | $45.85 | $47.53 | $24.21 | 649,717 |
| 2018-11-06 | $45.49 | $46.33 | $45.21 | $45.97 | $23.42 | 411,077 |
| 2018-11-05 | $45.90 | $46.30 | $44.92 | $45.59 | $23.22 | 493,741 |
| 2018-11-02 | $46.33 | $46.67 | $45.45 | $45.95 | $23.41 | 357,120 |
| 2018-11-01 | $45.91 | $46.10 | $45.45 | $46.03 | $23.45 | 367,316 |
| 2018-10-31 | $44.98 | $46.17 | $44.69 | $45.67 | $23.27 | 725,085 |
| 2018-10-30 | $43.56 | $44.58 | $42.76 | $44.51 | $22.67 | 538,246 |
| 2018-10-29 | $45.70 | $46.25 | $43.19 | $43.65 | $22.24 | 795,617 |
| 2018-10-26 | $44.62 | $45.42 | $43.62 | $44.87 | $22.86 | 593,756 |
| 2018-10-25 | $45.00 | $45.88 | $44.84 | $45.25 | $23.05 | 639,906 |
| 2018-10-24 | $45.63 | $46.07 | $44.45 | $44.50 | $22.67 | 1,039,594 |
| 2018-10-23 | $44.81 | $46.14 | $44.39 | $45.57 | $23.21 | 499,850 |
| 2018-10-22 | $45.64 | $46.28 | $45.39 | $45.57 | $23.21 | 470,955 |
| 2018-10-19 | $46.10 | $46.44 | $44.98 | $45.59 | $23.22 | 557,331 |
| 2018-10-18 | $46.41 | $46.97 | $45.67 | $45.77 | $23.32 | 525,848 |
| 2018-10-17 | $46.28 | $46.80 | $45.47 | $46.66 | $23.77 | 479,421 |
| 2018-10-16 | $45.17 | $46.62 | $44.70 | $46.42 | $23.65 | 579,528 |
| 2018-10-15 | $44.70 | $44.95 | $44.13 | $44.69 | $22.77 | 482,525 |
| 2018-10-12 | $45.23 | $45.37 | $44.01 | $44.70 | $22.77 | 823,994 |
| 2018-10-11 | $44.60 | $45.35 | $44.33 | $44.35 | $22.59 | 1,032,029 |
| 2018-10-10 | $46.60 | $46.60 | $44.82 | $44.89 | $22.87 | 1,135,412 |
| 2018-10-09 | $45.94 | $47.34 | $45.71 | $46.81 | $23.85 | 895,644 |
| 2018-10-08 | $47.37 | $47.50 | $45.58 | $46.16 | $23.52 | 610,332 |
| 2018-10-05 | $48.44 | $48.66 | $46.93 | $47.42 | $24.16 | 782,691 |
| 2018-10-04 | $48.80 | $49.01 | $48.32 | $48.41 | $24.66 | 648,282 |
| 2018-10-03 | $48.61 | $49.35 | $48.40 | $48.99 | $24.96 | 604,717 |
| 2018-10-02 | $48.87 | $48.94 | $48.26 | $48.36 | $24.64 | 573,804 |
| 2018-10-01 | $50.33 | $50.39 | $48.81 | $48.99 | $24.96 | 340,878 |
| 2018-09-28 | $49.55 | $50.50 | $49.50 | $50.10 | $25.52 | 906,462 |
| 2018-09-27 | $49.80 | $50.05 | $49.50 | $49.70 | $25.32 | 944,252 |
| 2018-09-26 | $49.50 | $49.90 | $49.15 | $49.75 | $25.34 | 981,574 |
| 2018-09-25 | $49.35 | $49.65 | $48.95 | $49.50 | $25.22 | 813,009 |
| 2018-09-24 | $48.30 | $49.55 | $47.90 | $49.40 | $25.17 | 949,567 |
| 2018-09-21 | $47.45 | $48.65 | $47.40 | $48.40 | $24.66 | 1,997,578 |
| 2018-09-20 | $47.20 | $47.60 | $47.00 | $47.45 | $24.17 | 675,195 |
| 2018-09-19 | $47.00 | $47.13 | $46.30 | $46.80 | $23.84 | 663,297 |
| 2018-09-18 | $46.55 | $47.35 | $46.05 | $46.95 | $23.92 | 530,926 |
| 2018-09-17 | $47.90 | $48.15 | $46.58 | $46.70 | $23.79 | 690,389 |
| 2018-09-14 | $48.45 | $48.75 | $48.00 | $48.05 | $24.48 | 434,724 |
| 2018-09-13 | $48.90 | $49.10 | $48.05 | $48.40 | $24.66 | 711,787 |
| 2018-09-12 | $48.10 | $49.00 | $47.65 | $48.80 | $24.86 | 1,149,259 |
| 2018-09-11 | $48.45 | $48.90 | $47.60 | $48.05 | $24.48 | 1,542,725 |
| 2018-09-10 | $50.55 | $51.00 | $48.70 | $48.80 | $24.86 | 1,162,520 |
| 2018-09-07 | $51.70 | $51.70 | $50.00 | $50.75 | $25.85 | 1,156,972 |
| 2018-09-06 | $52.00 | $52.45 | $49.30 | $51.70 | $26.34 | 3,886,604 |
| 2018-09-05 | $48.00 | $48.00 | $45.90 | $47.20 | $24.04 | 1,283,034 |
| 2018-09-04 | $48.45 | $48.60 | $47.73 | $48.15 | $24.53 | 1,236,625 |
| 2018-08-31 | $48.65 | $48.80 | $48.05 | $48.55 | $24.73 | 856,527 |
| 2018-08-30 | $49.85 | $49.95 | $48.65 | $48.80 | $24.86 | 702,630 |
| 2018-08-29 | $49.35 | $49.60 | $49.10 | $49.60 | $25.27 | 477,931 |
| 2018-08-28 | $49.15 | $49.35 | $48.65 | $49.20 | $25.06 | 375,496 |
| 2018-08-27 | $49.45 | $49.70 | $48.85 | $48.95 | $24.94 | 498,115 |
| 2018-08-24 | $48.85 | $49.25 | $48.80 | $49.25 | $25.09 | 363,302 |
| 2018-08-23 | $48.70 | $49.30 | $48.55 | $48.80 | $24.86 | 387,140 |
| 2018-08-22 | $48.80 | $48.80 | $48.15 | $48.70 | $24.81 | 607,053 |
| 2018-08-21 | $47.85 | $48.60 | $47.60 | $48.30 | $24.61 | 277,660 |
| 2018-08-20 | $47.60 | $47.98 | $46.95 | $47.85 | $24.38 | 325,114 |
| 2018-08-17 | $47.40 | $47.55 | $46.95 | $47.55 | $24.22 | 341,671 |
| 2018-08-16 | $47.55 | $47.70 | $47.25 | $47.45 | $24.17 | 379,720 |
| 2018-08-15 | $47.60 | $47.85 | $47.10 | $47.25 | $24.07 | 461,750 |
| 2018-08-14 | $47.25 | $47.95 | $47.05 | $47.80 | $24.35 | 333,584 |
| 2018-08-13 | $46.90 | $47.40 | $46.40 | $47.15 | $24.02 | 510,601 |
| 2018-08-10 | $46.40 | $46.95 | $46.15 | $46.90 | $23.89 | 233,991 |
| 2018-08-09 | $46.75 | $47.10 | $46.70 | $46.70 | $23.79 | 269,973 |
| 2018-08-08 | $46.70 | $46.90 | $46.13 | $46.80 | $23.84 | 261,485 |
| 2018-08-07 | $46.90 | $47.10 | $46.30 | $46.55 | $23.71 | 308,483 |
| 2018-08-06 | $46.10 | $46.75 | $46.00 | $46.75 | $23.82 | 337,009 |
| 2018-08-03 | $46.05 | $46.30 | $45.35 | $46.10 | $23.48 | 449,695 |
| 2018-08-02 | $45.15 | $46.00 | $45.00 | $45.90 | $23.38 | 478,463 |
| 2018-08-01 | $45.05 | $45.25 | $44.60 | $45.20 | $23.03 | 453,028 |
| 2018-07-31 | $45.15 | $45.40 | $44.60 | $44.90 | $22.87 | 651,505 |
| 2018-07-30 | $45.60 | $46.00 | $44.75 | $44.95 | $22.90 | 468,711 |
| 2018-07-27 | $46.95 | $47.00 | $45.55 | $45.75 | $23.31 | 571,533 |
| 2018-07-26 | $47.25 | $47.60 | $46.85 | $47.00 | $23.94 | 501,699 |
| 2018-07-25 | $47.00 | $47.35 | $46.80 | $47.10 | $23.99 | 695,879 |
| 2018-07-24 | $47.95 | $48.05 | $46.65 | $47.05 | $23.97 | 532,314 |
| 2018-07-23 | $48.10 | $48.30 | $47.35 | $47.60 | $24.25 | 737,344 |
| 2018-07-20 | $48.30 | $48.73 | $48.05 | $48.35 | $24.63 | 432,213 |
| 2018-07-19 | $48.40 | $48.55 | $47.90 | $48.40 | $24.66 | 382,439 |
| 2018-07-18 | $48.70 | $49.00 | $48.10 | $48.45 | $24.68 | 334,438 |
| 2018-07-17 | $48.10 | $48.60 | $47.80 | $48.55 | $24.73 | 452,124 |
| 2018-07-16 | $48.40 | $48.60 | $47.65 | $48.05 | $24.48 | 613,620 |
| 2018-07-13 | $48.90 | $49.10 | $48.10 | $48.50 | $24.71 | 1,115,782 |
| 2018-07-12 | $46.90 | $48.90 | $46.68 | $48.75 | $24.83 | 2,013,704 |
| 2018-07-11 | $46.85 | $47.60 | $46.55 | $46.75 | $23.82 | 632,125 |
| 2018-07-10 | $47.30 | $47.30 | $46.75 | $47.10 | $23.99 | 752,417 |
| 2018-07-09 | $46.50 | $47.40 | $46.45 | $47.35 | $24.12 | 654,265 |
| 2018-07-06 | $45.20 | $46.20 | $45.13 | $46.20 | $23.54 | 562,631 |
| 2018-07-05 | $44.95 | $45.18 | $44.45 | $45.10 | $22.98 | 469,908 |
| 2018-07-03 | $45.30 | $45.45 | $44.50 | $44.55 | $22.69 | 564,521 |
| 2018-07-02 | $43.90 | $45.00 | $43.20 | $44.95 | $22.90 | 697,520 |
| 2018-06-29 | $44.10 | $44.75 | $43.90 | $44.35 | $22.59 | 979,621 |
| 2018-06-28 | $44.30 | $44.50 | $43.75 | $43.95 | $22.39 | 770,130 |
| 2018-06-27 | $44.90 | $45.18 | $44.25 | $44.35 | $22.59 | 700,533 |
| 2018-06-26 | $44.40 | $45.10 | $44.15 | $44.95 | $22.90 | 658,060 |
| 2018-06-25 | $45.00 | $45.15 | $43.95 | $44.25 | $22.54 | 671,385 |
| 2018-06-22 | $45.10 | $45.60 | $44.76 | $45.45 | $23.15 | 1,883,724 |
| 2018-06-21 | $45.50 | $45.68 | $45.00 | $45.10 | $22.98 | 444,281 |
| 2018-06-20 | $45.10 | $45.85 | $44.97 | $45.60 | $23.23 | 807,152 |
| 2018-06-19 | $45.40 | $45.65 | $44.75 | $45.10 | $22.98 | 985,422 |
| 2018-06-18 | $45.70 | $46.00 | $45.45 | $45.95 | $23.41 | 818,252 |
| 2018-06-15 | $45.70 | $46.45 | $44.98 | $46.15 | $23.51 | 1,115,553 |
| 2018-06-14 | $45.65 | $46.45 | $45.48 | $45.80 | $23.33 | 1,321,988 |
| 2018-06-13 | $45.05 | $45.80 | $43.65 | $45.70 | $23.28 | 1,258,630 |
| 2018-06-12 | $44.95 | $45.40 | $44.95 | $45.30 | $23.08 | 850,618 |
| 2018-06-11 | $44.30 | $45.05 | $44.25 | $44.85 | $22.85 | 847,266 |
| 2018-06-08 | $43.95 | $44.70 | $43.50 | $44.45 | $22.64 | 900,683 |
| 2018-06-07 | $44.40 | $45.00 | $43.63 | $44.05 | $22.44 | 1,660,315 |
| 2018-06-06 | $43.70 | $44.40 | $43.10 | $44.35 | $22.59 | 806,573 |
| 2018-06-05 | $42.85 | $43.75 | $42.65 | $43.70 | $22.26 | 843,224 |
| 2018-06-04 | $42.90 | $43.00 | $42.20 | $42.75 | $21.78 | 560,795 |
| 2018-06-01 | $42.25 | $42.90 | $42.25 | $42.85 | $21.83 | 520,004 |
| 2018-05-31 | $43.30 | $43.30 | $42.20 | $42.20 | $21.50 | 587,806 |
| 2018-05-30 | $42.05 | $43.00 | $42.05 | $42.35 | $21.57 | 537,634 |
| 2018-05-29 | $44.00 | $44.10 | $41.85 | $42.00 | $21.40 | 880,682 |
| 2018-05-25 | $42.95 | $44.05 | $42.75 | $44.05 | $22.44 | 779,770 |
| 2018-05-24 | $42.40 | $43.35 | $42.33 | $43.10 | $21.96 | 621,795 |
| 2018-05-23 | $42.15 | $42.45 | $41.90 | $42.40 | $21.60 | 479,600 |
| 2018-05-22 | $42.30 | $42.60 | $41.90 | $42.15 | $21.47 | 539,455 |
| 2018-05-21 | $42.10 | $42.45 | $41.95 | $42.40 | $21.60 | 340,666 |
| 2018-05-18 | $42.10 | $42.25 | $41.80 | $42.05 | $21.42 | 294,002 |
| 2018-05-17 | $41.85 | $42.10 | $41.65 | $41.95 | $21.37 | 295,117 |
| 2018-05-16 | $41.85 | $41.95 | $41.33 | $41.75 | $21.27 | 511,379 |
| 2018-05-15 | $41.80 | $41.90 | $41.60 | $41.80 | $21.29 | 454,034 |
| 2018-05-14 | $42.05 | $42.15 | $41.70 | $41.80 | $21.29 | 469,663 |
| 2018-05-11 | $42.50 | $42.80 | $41.90 | $41.90 | $21.34 | 365,860 |
| 2018-05-10 | $42.40 | $43.23 | $42.40 | $42.65 | $21.73 | 558,608 |
| 2018-05-09 | $42.20 | $42.50 | $41.80 | $42.25 | $21.52 | 524,258 |
| 2018-05-08 | $41.65 | $42.30 | $41.60 | $42.20 | $21.50 | 472,816 |
| 2018-05-07 | $41.60 | $42.15 | $40.45 | $41.55 | $21.17 | 655,357 |
| 2018-05-04 | $41.35 | $41.85 | $41.25 | $41.55 | $21.17 | 800,485 |
| 2018-05-03 | $41.50 | $41.85 | $40.95 | $41.50 | $21.14 | 472,521 |
| 2018-05-02 | $42.20 | $42.30 | $41.45 | $41.60 | $21.19 | 679,023 |
| 2018-05-01 | $41.95 | $42.28 | $41.40 | $42.20 | $21.50 | 433,489 |
| 2018-04-30 | $41.80 | $42.25 | $41.65 | $42.10 | $21.45 | 709,964 |
| 2018-04-27 | $42.15 | $42.15 | $41.05 | $41.70 | $21.24 | 451,285 |
| 2018-04-26 | $41.80 | $42.40 | $41.65 | $42.15 | $21.47 | 310,619 |
| 2018-04-25 | $41.35 | $41.60 | $40.85 | $41.55 | $21.17 | 427,031 |
| 2018-04-24 | $42.25 | $42.60 | $41.15 | $41.30 | $21.04 | 426,253 |
| 2018-04-23 | $41.95 | $42.30 | $41.70 | $42.10 | $21.45 | 381,715 |
| 2018-04-20 | $42.25 | $42.35 | $41.70 | $41.90 | $21.34 | 352,183 |
| 2018-04-19 | $42.35 | $42.80 | $42.30 | $42.45 | $21.63 | 414,866 |
| 2018-04-18 | $42.25 | $42.70 | $41.95 | $42.45 | $21.63 | 475,136 |
| 2018-04-17 | $42.10 | $42.60 | $41.85 | $42.45 | $21.63 | 463,095 |
| 2018-04-16 | $41.00 | $41.85 | $41.00 | $41.80 | $21.29 | 543,391 |
| 2018-04-13 | $41.10 | $41.15 | $40.60 | $40.80 | $20.78 | 622,200 |
| 2018-04-12 | $41.10 | $41.30 | $40.75 | $40.95 | $20.86 | 471,080 |
| 2018-04-11 | $40.30 | $41.20 | $40.25 | $41.00 | $20.89 | 443,053 |
| 2018-04-10 | $39.70 | $40.85 | $39.65 | $40.50 | $20.63 | 511,496 |
| 2018-04-09 | $39.45 | $40.00 | $39.05 | $39.40 | $20.07 | 711,408 |
| 2018-04-06 | $40.00 | $40.35 | $38.95 | $39.30 | $20.02 | 687,485 |
| 2018-04-05 | $40.75 | $41.10 | $40.10 | $40.30 | $20.53 | 535,321 |
| 2018-04-04 | $39.90 | $40.65 | $39.90 | $40.45 | $20.61 | 677,592 |
| 2018-04-03 | $39.70 | $41.05 | $39.65 | $40.65 | $20.71 | 976,985 |
| 2018-04-02 | $42.45 | $42.45 | $39.45 | $39.55 | $20.15 | 1,219,837 |
| 2018-03-29 | $42.35 | $43.00 | $40.75 | $42.60 | $21.70 | 2,538,604 |
| 2018-03-28 | $37.75 | $38.06 | $37.10 | $37.40 | $19.05 | 912,846 |
| 2018-03-27 | $38.40 | $39.15 | $37.45 | $37.65 | $19.18 | 490,410 |
| 2018-03-26 | $38.20 | $38.93 | $37.73 | $38.30 | $19.51 | 699,202 |
| 2018-03-23 | $38.65 | $38.65 | $37.65 | $37.75 | $19.23 | 1,146,802 |
| 2018-03-22 | $38.75 | $39.35 | $38.60 | $38.60 | $19.66 | 467,303 |
| 2018-03-21 | $38.95 | $39.30 | $38.85 | $39.05 | $19.89 | 458,757 |
| 2018-03-20 | $39.10 | $39.20 | $38.70 | $38.95 | $19.84 | 367,646 |
| 2018-03-19 | $39.30 | $39.80 | $38.58 | $39.15 | $19.94 | 581,044 |
| 2018-03-16 | $39.55 | $39.90 | $39.25 | $39.45 | $20.10 | 1,069,736 |
| 2018-03-15 | $39.65 | $40.20 | $39.45 | $39.50 | $20.12 | 818,056 |
| 2018-03-14 | $39.90 | $40.15 | $39.50 | $39.65 | $20.20 | 965,222 |
| 2018-03-13 | $41.30 | $41.30 | $39.65 | $39.85 | $20.30 | 1,309,158 |
| 2018-03-12 | $41.30 | $41.30 | $40.50 | $40.65 | $20.71 | 832,255 |
| 2018-03-09 | $41.25 | $41.25 | $40.80 | $41.20 | $20.99 | 529,847 |
| 2018-03-08 | $40.55 | $41.15 | $40.40 | $40.95 | $20.86 | 689,947 |
| 2018-03-07 | $39.05 | $40.50 | $39.05 | $40.40 | $20.58 | 909,291 |
| 2018-03-06 | $39.25 | $39.55 | $39.05 | $39.30 | $20.02 | 633,587 |
| 2018-03-05 | $38.75 | $39.55 | $38.65 | $39.20 | $19.97 | 965,915 |
| 2018-03-02 | $38.50 | $39.05 | $38.20 | $38.95 | $19.84 | 654,544 |
| 2018-03-01 | $38.85 | $39.20 | $38.45 | $38.75 | $19.74 | 695,734 |
| 2018-02-28 | $39.65 | $39.85 | $38.85 | $38.90 | $19.82 | 740,219 |
| 2018-02-27 | $40.05 | $40.37 | $39.45 | $39.50 | $20.12 | 417,072 |
| 2018-02-26 | $40.00 | $40.38 | $39.82 | $40.10 | $20.43 | 403,930 |
| 2018-02-23 | $39.40 | $40.05 | $39.10 | $39.90 | $20.33 | 607,434 |
| 2018-02-22 | $39.00 | $39.55 | $38.85 | $39.30 | $20.02 | 582,398 |
| 2018-02-21 | $39.25 | $39.40 | $38.80 | $38.80 | $19.77 | 602,309 |
| 2018-02-20 | $39.30 | $39.65 | $39.20 | $39.30 | $20.02 | 399,064 |
| 2018-02-16 | $39.10 | $39.92 | $39.10 | $39.55 | $20.15 | 740,429 |
| 2018-02-15 | $39.35 | $39.45 | $39.05 | $39.15 | $19.94 | 525,705 |
| 2018-02-14 | $37.85 | $39.05 | $37.85 | $39.00 | $19.87 | 1,012,756 |
| 2018-02-13 | $38.05 | $38.50 | $37.50 | $38.20 | $19.46 | 394,237 |
| 2018-02-12 | $38.50 | $38.60 | $37.85 | $38.35 | $19.54 | 519,250 |
| 2018-02-09 | $38.15 | $38.70 | $37.20 | $38.40 | $19.56 | 728,115 |
| 2018-02-08 | $39.00 | $39.10 | $37.85 | $37.90 | $19.31 | 583,943 |
| 2018-02-07 | $39.15 | $39.40 | $38.90 | $38.95 | $19.84 | 591,124 |
| 2018-02-06 | $38.75 | $39.40 | $38.15 | $39.25 | $19.99 | 568,449 |
| 2018-02-05 | $39.80 | $40.05 | $39.05 | $39.15 | $19.94 | 574,034 |
| 2018-02-02 | $41.00 | $41.15 | $40.00 | $40.05 | $20.40 | 537,206 |
| 2018-02-01 | $41.60 | $41.75 | $41.10 | $41.20 | $20.99 | 566,912 |
| 2018-01-31 | $41.85 | $42.58 | $41.60 | $41.75 | $21.27 | 469,437 |
| 2018-01-30 | $41.80 | $42.20 | $41.40 | $41.60 | $21.19 | 311,948 |
| 2018-01-29 | $42.55 | $42.65 | $42.00 | $42.05 | $21.42 | 375,572 |
| 2018-01-26 | $42.65 | $42.80 | $42.25 | $42.70 | $21.75 | 345,195 |
| 2018-01-25 | $42.85 | $43.18 | $42.30 | $42.35 | $21.57 | 408,272 |
| 2018-01-24 | $43.00 | $43.55 | $42.60 | $42.70 | $21.75 | 583,927 |
| 2018-01-23 | $42.70 | $43.35 | $42.50 | $43.00 | $21.91 | 382,622 |
| 2018-01-22 | $43.30 | $43.35 | $42.55 | $42.85 | $21.83 | 580,945 |
| 2018-01-19 | $42.70 | $43.43 | $42.40 | $43.25 | $22.03 | 645,132 |
| 2018-01-18 | $43.30 | $43.70 | $42.70 | $42.75 | $21.78 | 496,366 |
| 2018-01-17 | $42.95 | $43.40 | $42.60 | $43.35 | $22.08 | 456,014 |
| 2018-01-16 | $43.10 | $43.70 | $42.78 | $42.90 | $21.85 | 679,531 |
| 2018-01-12 | $42.85 | $43.45 | $42.70 | $43.05 | $21.93 | 557,810 |
| 2018-01-11 | $42.25 | $42.95 | $41.90 | $42.90 | $21.85 | 630,543 |
| 2018-01-10 | $42.25 | $42.65 | $41.85 | $42.05 | $21.42 | 480,575 |
| 2018-01-09 | $42.55 | $42.65 | $42.05 | $42.50 | $21.65 | 416,976 |
| 2018-01-08 | $41.90 | $42.55 | $41.40 | $42.35 | $21.57 | 338,986 |
| 2018-01-05 | $42.60 | $42.65 | $41.90 | $41.95 | $21.37 | 359,452 |
| 2018-01-04 | $42.35 | $42.90 | $42.28 | $42.50 | $21.65 | 570,255 |
| 2018-01-03 | $41.75 | $42.55 | $41.75 | $42.10 | $21.45 | 675,482 |
| 2018-01-02 | $41.95 | $42.10 | $41.45 | $41.80 | $21.29 | 622,455 |
| 2017-12-29 | $42.10 | $42.10 | $41.50 | $41.85 | $21.32 | 1,005,829 |
| 2017-12-28 | $41.90 | $42.00 | $41.65 | $41.90 | $21.34 | 292,810 |
| 2017-12-27 | $42.00 | $42.20 | $41.50 | $41.80 | $21.29 | 412,469 |
| 2017-12-26 | $41.80 | $42.00 | $41.40 | $41.90 | $21.34 | 822,793 |
| 2017-12-22 | $41.45 | $41.95 | $41.30 | $41.80 | $21.29 | 446,227 |
| 2017-12-21 | $41.45 | $41.65 | $41.15 | $41.60 | $21.19 | 471,204 |
| 2017-12-20 | $41.45 | $41.65 | $41.15 | $41.45 | $21.12 | 727,061 |
| 2017-12-19 | $41.60 | $41.70 | $41.20 | $41.40 | $21.09 | 805,809 |
| 2017-12-18 | $42.20 | $42.40 | $41.25 | $41.40 | $21.09 | 575,247 |
| 2017-12-15 | $41.70 | $42.50 | $40.75 | $41.85 | $21.32 | 1,759,061 |
| 2017-12-14 | $41.40 | $41.90 | $40.65 | $41.70 | $21.24 | 1,235,092 |
| 2017-12-13 | $41.20 | $41.60 | $40.90 | $41.45 | $21.12 | 1,232,901 |
| 2017-12-12 | $40.10 | $41.35 | $40.00 | $41.30 | $21.04 | 1,524,302 |
| 2017-12-11 | $39.80 | $40.20 | $39.60 | $40.05 | $20.40 | 915,431 |
| 2017-12-08 | $40.20 | $40.30 | $38.90 | $39.55 | $20.15 | 1,175,636 |
| 2017-12-07 | $40.20 | $41.30 | $38.35 | $40.10 | $20.43 | 4,811,501 |
| 2017-12-06 | $42.85 | $42.95 | $41.95 | $42.55 | $21.68 | 955,032 |
| 2017-12-05 | $43.20 | $43.65 | $42.75 | $42.95 | $21.88 | 602,574 |
| 2017-12-04 | $44.05 | $44.30 | $43.05 | $43.20 | $22.01 | 750,450 |
| 2017-12-01 | $43.55 | $43.80 | $42.15 | $43.70 | $22.26 | 673,880 |
| 2017-11-30 | $43.90 | $43.98 | $43.45 | $43.75 | $22.29 | 824,083 |
| 2017-11-29 | $44.30 | $44.45 | $43.40 | $43.60 | $22.21 | 532,092 |
| 2017-11-28 | $43.20 | $44.55 | $42.75 | $44.50 | $22.67 | 752,412 |
| 2017-11-27 | $43.15 | $43.45 | $42.90 | $43.10 | $21.96 | 1,214,417 |
| 2017-11-24 | $42.70 | $43.00 | $42.50 | $43.00 | $21.91 | 158,616 |
| 2017-11-22 | $42.70 | $42.90 | $41.83 | $42.55 | $21.68 | 960,279 |
| 2017-11-21 | $42.40 | $42.80 | $42.20 | $42.70 | $21.75 | 806,531 |
| 2017-11-20 | $41.85 | $42.25 | $41.75 | $42.15 | $21.47 | 400,817 |
| 2017-11-17 | $41.75 | $42.35 | $41.45 | $41.85 | $21.32 | 569,701 |
| 2017-11-16 | $41.55 | $42.00 | $41.55 | $42.00 | $21.40 | 650,373 |
| 2017-11-15 | $41.15 | $41.55 | $40.65 | $41.30 | $21.04 | 805,324 |
| 2017-11-14 | $41.15 | $41.65 | $41.01 | $41.55 | $21.17 | 551,341 |
| 2017-11-13 | $41.60 | $42.00 | $40.90 | $41.35 | $21.06 | 875,916 |
| 2017-11-10 | $41.40 | $41.95 | $41.10 | $41.90 | $21.34 | 522,366 |
| 2017-11-09 | $41.50 | $41.68 | $41.10 | $41.55 | $21.17 | 588,699 |
| 2017-11-08 | $40.90 | $41.95 | $40.65 | $41.95 | $21.37 | 747,930 |
| 2017-11-07 | $42.05 | $42.20 | $41.05 | $41.13 | $20.95 | 586,991 |
| 2017-11-06 | $42.05 | $42.25 | $41.85 | $42.10 | $21.45 | 649,215 |
| 2017-11-03 | $41.00 | $42.30 | $40.95 | $42.15 | $21.47 | 868,902 |
| 2017-11-02 | $41.50 | $41.70 | $40.95 | $41.00 | $20.89 | 933,732 |
| 2017-11-01 | $42.55 | $42.65 | $41.45 | $41.75 | $21.27 | 682,325 |
| 2017-10-31 | $42.00 | $42.40 | $41.35 | $42.20 | $21.50 | 966,184 |
| 2017-10-30 | $42.90 | $42.95 | $41.75 | $41.95 | $21.37 | 631,913 |
| 2017-10-27 | $42.95 | $43.20 | $42.75 | $43.10 | $21.96 | 579,312 |
| 2017-10-26 | $42.65 | $42.95 | $42.45 | $42.75 | $21.78 | 763,133 |
| 2017-10-25 | $42.45 | $42.75 | $42.33 | $42.50 | $21.65 | 412,261 |
| 2017-10-24 | $43.15 | $43.45 | $42.50 | $42.50 | $21.65 | 533,590 |
| 2017-10-23 | $43.40 | $43.40 | $42.75 | $42.95 | $21.88 | 484,662 |
| 2017-10-20 | $42.85 | $43.40 | $42.55 | $43.20 | $22.01 | 501,723 |
| 2017-10-19 | $42.60 | $42.70 | $42.20 | $42.40 | $21.60 | 507,572 |
| 2017-10-18 | $42.75 | $42.80 | $42.10 | $42.70 | $21.75 | 816,423 |
| 2017-10-17 | $42.60 | $42.70 | $42.43 | $42.70 | $21.75 | 286,232 |
| 2017-10-16 | $42.85 | $42.95 | $42.30 | $42.55 | $21.68 | 332,086 |
| 2017-10-13 | $42.85 | $43.10 | $42.80 | $42.85 | $21.83 | 375,651 |
| 2017-10-12 | $42.95 | $44.10 | $42.50 | $42.80 | $21.80 | 293,391 |
| 2017-10-11 | $43.00 | $43.10 | $42.55 | $42.63 | $21.71 | 401,113 |
| 2017-10-10 | $42.80 | $42.95 | $42.70 | $42.85 | $21.83 | 501,405 |
| 2017-10-09 | $42.90 | $43.15 | $42.55 | $42.75 | $21.78 | 357,485 |
| 2017-10-06 | $43.10 | $43.35 | $42.80 | $43.00 | $21.91 | 759,606 |
| 2017-10-05 | $43.45 | $43.73 | $43.00 | $43.10 | $21.96 | 766,386 |
| 2017-10-04 | $42.95 | $43.45 | $42.75 | $43.30 | $22.06 | 772,625 |
| 2017-10-03 | $42.80 | $43.05 | $42.55 | $42.75 | $21.78 | 632,551 |
| 2017-10-02 | $42.15 | $42.85 | $41.96 | $42.85 | $21.83 | 825,855 |
| 2017-09-29 | $42.30 | $42.60 | $41.75 | $41.85 | $21.32 | 1,053,006 |
| 2017-09-28 | $42.20 | $42.95 | $42.00 | $42.25 | $21.52 | 1,162,255 |
| 2017-09-27 | $41.00 | $42.30 | $40.50 | $42.25 | $21.52 | 1,190,736 |
| 2017-09-26 | $41.15 | $41.45 | $40.63 | $40.90 | $20.84 | 623,729 |
| 2017-09-25 | $40.65 | $40.90 | $40.32 | $40.80 | $20.78 | 670,709 |
| 2017-09-22 | $40.05 | $40.88 | $40.05 | $40.70 | $20.73 | 520,236 |
| 2017-09-21 | $40.45 | $40.55 | $40.05 | $40.30 | $20.53 | 521,178 |
| 2017-09-20 | $40.45 | $40.70 | $40.25 | $40.40 | $20.58 | 931,525 |
| 2017-09-19 | $40.90 | $41.05 | $40.55 | $40.60 | $20.68 | 667,119 |
| 2017-09-18 | $40.15 | $41.05 | $40.00 | $40.90 | $20.84 | 1,241,483 |
| 2017-09-15 | $40.45 | $40.55 | $39.95 | $40.15 | $20.45 | 2,271,772 |
| 2017-09-14 | $40.90 | $41.30 | $40.08 | $40.40 | $20.58 | 839,103 |
| 2017-09-13 | $40.45 | $41.50 | $40.40 | $41.05 | $20.91 | 897,071 |
| 2017-09-12 | $40.90 | $40.90 | $40.20 | $40.75 | $20.76 | 667,681 |
| 2017-09-11 | $40.05 | $40.88 | $39.40 | $40.65 | $20.71 | 1,256,755 |
| 2017-09-08 | $40.45 | $40.60 | $39.00 | $39.90 | $20.33 | 1,251,718 |
| 2017-09-07 | $42.20 | $42.20 | $39.63 | $40.45 | $20.61 | 2,403,675 |
| 2017-09-06 | $39.60 | $39.60 | $38.80 | $39.45 | $20.10 | 1,621,063 |
| 2017-09-05 | $39.70 | $39.95 | $39.15 | $39.50 | $20.12 | 816,547 |
| 2017-09-01 | $39.80 | $39.90 | $39.45 | $39.80 | $20.28 | 644,706 |
| 2017-08-31 | $39.15 | $39.70 | $39.05 | $39.70 | $20.22 | 836,530 |
| 2017-08-30 | $39.00 | $39.25 | $38.70 | $38.95 | $19.84 | 479,101 |
| 2017-08-29 | $38.50 | $39.05 | $38.50 | $39.00 | $19.87 | 390,114 |
| 2017-08-28 | $38.60 | $38.80 | $38.35 | $38.70 | $19.71 | 362,420 |
| 2017-08-25 | $38.35 | $38.65 | $38.15 | $38.60 | $19.66 | 273,059 |
| 2017-08-24 | $38.15 | $38.35 | $37.85 | $38.30 | $19.51 | 516,225 |
| 2017-08-23 | $38.15 | $38.30 | $37.60 | $38.00 | $19.36 | 712,910 |
| 2017-08-22 | $38.30 | $38.65 | $38.00 | $38.40 | $19.56 | 735,345 |
| 2017-08-21 | $38.30 | $38.30 | $37.85 | $38.15 | $19.43 | 392,678 |
| 2017-08-18 | $38.10 | $38.50 | $37.85 | $38.25 | $19.49 | 708,574 |
| 2017-08-17 | $38.85 | $39.30 | $38.35 | $38.40 | $19.56 | 549,995 |
| 2017-08-16 | $38.90 | $39.05 | $38.55 | $39.05 | $19.89 | 393,516 |
| 2017-08-15 | $38.85 | $38.95 | $38.20 | $38.75 | $19.74 | 672,451 |
| 2017-08-14 | $38.30 | $39.00 | $38.30 | $38.90 | $19.82 | 1,533,104 |
| 2017-08-11 | $38.15 | $38.25 | $37.80 | $38.00 | $19.36 | 1,247,837 |
| 2017-08-10 | $38.35 | $38.45 | $37.90 | $38.10 | $19.41 | 751,471 |
| 2017-08-09 | $38.30 | $38.58 | $38.00 | $38.40 | $19.56 | 1,255,434 |
| 2017-08-08 | $38.45 | $39.20 | $38.20 | $38.30 | $19.51 | 1,054,503 |
| 2017-08-07 | $38.55 | $39.15 | $37.95 | $38.30 | $19.51 | 1,758,051 |
| 2017-08-04 | $37.60 | $37.60 | $37.05 | $37.15 | $18.93 | 637,550 |
| 2017-08-03 | $37.65 | $37.90 | $37.30 | $37.45 | $19.08 | 755,012 |
| 2017-08-02 | $39.35 | $39.35 | $37.75 | $37.75 | $19.23 | 1,084,255 |
| 2017-08-01 | $39.85 | $39.85 | $39.00 | $39.30 | $20.02 | 1,018,769 |
| 2017-07-31 | $39.90 | $39.90 | $39.25 | $39.65 | $20.20 | 972,531 |
| 2017-07-28 | $39.45 | $39.80 | $39.30 | $39.70 | $20.22 | 406,503 |
| 2017-07-27 | $40.00 | $40.00 | $39.20 | $39.65 | $20.20 | 733,465 |
| 2017-07-26 | $39.55 | $39.80 | $39.15 | $39.80 | $20.28 | 487,993 |
| 2017-07-25 | $39.25 | $39.80 | $39.15 | $39.35 | $20.05 | 717,466 |
| 2017-07-24 | $39.10 | $39.30 | $38.85 | $39.10 | $19.92 | 481,512 |
| 2017-07-21 | $39.20 | $39.30 | $38.85 | $39.10 | $19.92 | 831,263 |
| 2017-07-20 | $38.90 | $39.25 | $38.55 | $38.95 | $19.84 | 1,089,309 |
| 2017-07-19 | $39.55 | $39.65 | $38.70 | $38.75 | $19.74 | 1,426,739 |
| 2017-07-18 | $39.45 | $39.65 | $39.20 | $39.40 | $20.07 | 969,164 |
| 2017-07-17 | $40.15 | $40.80 | $39.50 | $39.55 | $20.15 | 1,313,547 |
| 2017-07-14 | $40.65 | $41.00 | $40.35 | $40.55 | $20.66 | 479,926 |
| 2017-07-13 | $41.00 | $41.52 | $40.50 | $40.70 | $20.73 | 430,682 |
| 2017-07-12 | $41.00 | $41.55 | $40.85 | $41.10 | $20.94 | 463,578 |
| 2017-07-11 | $40.10 | $40.85 | $39.85 | $40.65 | $20.71 | 536,089 |
| 2017-07-10 | $40.05 | $41.30 | $39.85 | $40.30 | $20.53 | 522,754 |
| 2017-07-07 | $39.95 | $40.35 | $39.83 | $40.15 | $20.45 | 604,802 |
| 2017-07-06 | $40.50 | $40.70 | $39.70 | $39.80 | $20.28 | 534,224 |
| 2017-07-05 | $40.75 | $41.38 | $40.55 | $40.85 | $20.81 | 485,385 |
| 2017-07-03 | $40.95 | $41.40 | $40.65 | $40.85 | $20.81 | 318,076 |
| 2017-06-30 | $40.30 | $41.10 | $40.20 | $40.70 | $20.73 | 776,788 |
| 2017-06-29 | $41.70 | $41.90 | $39.95 | $40.10 | $20.43 | 1,007,368 |
| 2017-06-28 | $40.80 | $42.20 | $40.69 | $41.90 | $21.34 | 1,003,136 |
| 2017-06-27 | $40.65 | $41.30 | $40.40 | $40.75 | $20.76 | 794,985 |
| 2017-06-26 | $40.55 | $40.80 | $40.25 | $40.65 | $20.71 | 818,922 |
| 2017-06-23 | $40.70 | $40.75 | $40.10 | $40.50 | $20.63 | 946,955 |
| 2017-06-22 | $40.60 | $41.10 | $40.35 | $40.80 | $20.78 | 701,395 |
| 2017-06-21 | $40.45 | $41.25 | $40.45 | $40.90 | $20.84 | 661,811 |
| 2017-06-20 | $41.00 | $41.20 | $40.10 | $40.70 | $20.73 | 714,873 |
| 2017-06-19 | $40.40 | $41.75 | $40.35 | $41.30 | $21.04 | 666,876 |
| 2017-06-16 | $40.30 | $40.75 | $40.15 | $40.50 | $20.63 | 1,652,698 |
| 2017-06-15 | $40.95 | $41.55 | $40.85 | $41.10 | $20.94 | 497,167 |
| 2017-06-14 | $41.40 | $41.75 | $40.90 | $41.40 | $21.09 | 587,404 |
| 2017-06-13 | $41.60 | $42.05 | $41.00 | $41.75 | $21.27 | 1,160,706 |
| 2017-06-12 | $41.00 | $41.58 | $40.35 | $41.50 | $21.14 | 1,287,896 |
| 2017-06-09 | $43.60 | $43.60 | $41.00 | $41.15 | $20.96 | 1,444,477 |
| 2017-06-08 | $43.00 | $44.25 | $42.80 | $43.45 | $22.13 | 2,365,053 |
| 2017-06-07 | $42.80 | $42.90 | $41.70 | $42.10 | $21.45 | 1,426,313 |
| 2017-06-06 | $42.25 | $42.95 | $42.05 | $42.65 | $21.73 | 689,246 |
| 2017-06-05 | $42.35 | $42.60 | $42.20 | $42.40 | $21.60 | 604,335 |
| 2017-06-02 | $41.85 | $42.75 | $41.50 | $42.55 | $21.68 | 624,493 |
| 2017-06-01 | $41.25 | $41.90 | $41.05 | $41.65 | $21.22 | 705,767 |
| 2017-05-31 | $41.25 | $41.30 | $40.50 | $41.10 | $20.94 | 465,075 |
| 2017-05-30 | $41.30 | $41.50 | $40.85 | $41.15 | $20.96 | 502,665 |
| 2017-05-26 | $41.45 | $41.53 | $41.05 | $41.30 | $21.04 | 364,032 |
| 2017-05-25 | $41.15 | $41.60 | $41.05 | $41.45 | $21.12 | 527,709 |
| 2017-05-24 | $40.65 | $40.95 | $40.25 | $40.90 | $20.84 | 485,616 |
| 2017-05-23 | $40.55 | $40.75 | $40.25 | $40.65 | $20.71 | 728,198 |
| 2017-05-22 | $40.00 | $40.60 | $39.95 | $40.55 | $20.66 | 468,956 |
| 2017-05-19 | $39.70 | $40.35 | $39.70 | $40.00 | $20.38 | 1,158,643 |
| 2017-05-18 | $40.00 | $40.20 | $39.45 | $39.75 | $20.25 | 1,197,671 |
| 2017-05-17 | $40.25 | $40.40 | $39.30 | $39.75 | $20.25 | 867,375 |
| 2017-05-16 | $40.10 | $40.85 | $40.00 | $40.60 | $20.68 | 642,684 |
| 2017-05-15 | $40.10 | $40.40 | $39.85 | $39.95 | $20.35 | 609,631 |
| 2017-05-12 | $39.45 | $39.95 | $39.20 | $39.90 | $20.33 | 623,727 |
| 2017-05-11 | $39.65 | $39.85 | $39.15 | $39.60 | $20.17 | 382,749 |
| 2017-05-10 | $39.40 | $39.95 | $39.30 | $39.85 | $20.30 | 501,617 |
| 2017-05-09 | $39.20 | $39.65 | $38.90 | $39.45 | $20.10 | 534,821 |
| 2017-05-08 | $39.40 | $39.50 | $38.75 | $39.10 | $19.92 | 531,572 |
| 2017-05-05 | $39.35 | $39.50 | $39.10 | $39.35 | $20.05 | 433,145 |
| 2017-05-04 | $39.20 | $39.63 | $39.15 | $39.25 | $19.99 | 501,772 |
| 2017-05-03 | $39.70 | $39.85 | $39.10 | $39.30 | $20.02 | 444,193 |
| 2017-05-02 | $39.95 | $40.00 | $39.45 | $39.80 | $20.28 | 609,272 |
| 2017-05-01 | $39.45 | $39.95 | $39.25 | $39.80 | $20.28 | 827,700 |
| 2017-04-28 | $39.35 | $39.95 | $38.80 | $39.30 | $20.02 | 995,315 |
| 2017-04-27 | $40.25 | $40.40 | $39.60 | $39.70 | $20.22 | 675,909 |
| 2017-04-26 | $40.05 | $40.45 | $39.95 | $40.15 | $20.45 | 892,766 |
| 2017-04-25 | $39.75 | $40.35 | $39.68 | $40.05 | $20.40 | 705,735 |
| 2017-04-24 | $39.80 | $40.00 | $39.30 | $39.45 | $20.10 | 788,317 |
| 2017-04-21 | $39.35 | $39.75 | $39.15 | $39.30 | $20.02 | 875,024 |
| 2017-04-20 | $39.15 | $39.60 | $39.00 | $39.40 | $20.07 | 666,705 |
| 2017-04-19 | $38.85 | $39.35 | $38.80 | $39.00 | $19.87 | 671,196 |
| 2017-04-18 | $38.80 | $38.95 | $38.60 | $38.70 | $19.71 | 767,607 |
| 2017-04-17 | $38.70 | $38.85 | $38.40 | $38.80 | $19.77 | 1,023,916 |
| 2017-04-13 | $39.70 | $39.70 | $38.65 | $38.80 | $19.77 | 1,216,308 |
| 2017-04-12 | $40.75 | $40.75 | $39.75 | $39.75 | $20.25 | 733,321 |
| 2017-04-11 | $41.00 | $42.07 | $40.68 | $40.85 | $20.81 | 830,922 |
| 2017-04-10 | $40.50 | $41.23 | $40.35 | $41.10 | $20.94 | 1,307,399 |
| 2017-04-07 | $40.75 | $40.75 | $40.10 | $40.45 | $20.61 | 1,814,860 |
| 2017-04-06 | $41.90 | $41.90 | $40.75 | $40.85 | $20.81 | 2,198,581 |
| 2017-04-05 | $42.55 | $42.65 | $41.75 | $41.85 | $21.32 | 1,082,323 |
| 2017-04-04 | $42.50 | $43.00 | $42.08 | $42.40 | $21.60 | 821,998 |
| 2017-04-03 | $43.15 | $43.25 | $42.50 | $42.50 | $21.65 | 1,239,618 |
| 2017-03-31 | $43.85 | $43.95 | $43.30 | $43.38 | $22.10 | 1,441,493 |
| 2017-03-30 | $43.50 | $44.25 | $43.15 | $44.05 | $22.44 | 1,543,652 |
| 2017-03-29 | $43.50 | $44.70 | $42.10 | $43.50 | $22.16 | 4,466,252 |
| 2017-03-28 | $39.85 | $40.20 | $39.25 | $39.55 | $20.15 | 1,412,934 |
| 2017-03-27 | $40.20 | $40.30 | $39.75 | $40.00 | $20.38 | 1,112,897 |
| 2017-03-24 | $40.60 | $41.03 | $40.20 | $40.40 | $20.58 | 896,506 |
| 2017-03-23 | $40.05 | $40.80 | $40.00 | $40.60 | $20.68 | 662,223 |
| 2017-03-22 | $39.75 | $40.10 | $39.20 | $40.05 | $20.40 | 912,518 |
| 2017-03-21 | $40.60 | $40.60 | $39.60 | $39.80 | $20.28 | 838,797 |
| 2017-03-20 | $40.50 | $40.85 | $40.35 | $40.40 | $20.58 | 475,505 |
| 2017-03-17 | $40.80 | $41.35 | $40.50 | $40.50 | $20.63 | 2,271,420 |
| 2017-03-16 | $40.20 | $41.15 | $39.95 | $41.00 | $20.89 | 735,936 |
| 2017-03-15 | $39.30 | $40.25 | $39.25 | $40.10 | $20.43 | 848,237 |
| 2017-03-14 | $39.25 | $39.50 | $38.93 | $39.35 | $20.05 | 821,572 |
| 2017-03-13 | $39.65 | $40.10 | $38.95 | $39.30 | $20.02 | 965,452 |
| 2017-03-10 | $38.65 | $39.75 | $38.65 | $39.40 | $20.07 | 948,160 |
| 2017-03-09 | $38.30 | $38.80 | $38.25 | $38.40 | $19.56 | 455,514 |
| 2017-03-08 | $37.45 | $38.85 | $37.20 | $38.40 | $19.56 | 869,045 |
| 2017-03-07 | $37.70 | $37.85 | $37.35 | $37.40 | $19.05 | 416,634 |
| 2017-03-06 | $37.75 | $37.90 | $37.40 | $37.75 | $19.23 | 377,078 |
| 2017-03-03 | $38.15 | $38.90 | $37.30 | $37.95 | $19.33 | 464,033 |
| 2017-03-02 | $38.05 | $38.35 | $37.70 | $38.10 | $19.41 | 395,827 |
| 2017-03-01 | $38.15 | $38.30 | $37.65 | $38.00 | $19.36 | 633,964 |
| 2017-02-28 | $38.55 | $38.55 | $37.55 | $37.75 | $19.23 | 841,954 |
| 2017-02-27 | $37.90 | $38.60 | $37.75 | $38.60 | $19.66 | 765,995 |
| 2017-02-24 | $37.40 | $37.95 | $36.90 | $37.90 | $19.31 | 765,267 |
| 2017-02-23 | $37.75 | $37.75 | $37.25 | $37.40 | $19.05 | 785,166 |
| 2017-02-22 | $38.45 | $38.55 | $37.60 | $37.65 | $19.18 | 729,013 |
| 2017-02-21 | $38.35 | $38.60 | $38.20 | $38.55 | $19.64 | 624,453 |
| 2017-02-17 | $38.45 | $38.50 | $38.10 | $38.35 | $19.54 | 821,521 |
| 2017-02-16 | $38.40 | $38.55 | $38.05 | $38.40 | $19.56 | 684,447 |
| 2017-02-15 | $38.85 | $39.50 | $37.78 | $38.30 | $19.51 | 748,603 |
| 2017-02-14 | $37.95 | $39.00 | $37.80 | $39.00 | $19.87 | 948,019 |
| 2017-02-13 | $38.00 | $38.50 | $37.85 | $38.00 | $19.36 | 1,199,449 |
| 2017-02-10 | $37.20 | $37.90 | $37.20 | $37.85 | $19.28 | 969,496 |
| 2017-02-09 | $36.45 | $36.80 | $36.20 | $36.80 | $18.75 | 1,287,364 |
| 2017-02-08 | $36.35 | $36.45 | $35.90 | $36.35 | $18.52 | 881,581 |
| 2017-02-07 | $36.65 | $37.15 | $36.10 | $36.30 | $18.49 | 718,316 |
| 2017-02-06 | $37.05 | $37.30 | $36.35 | $36.50 | $18.59 | 763,059 |
| 2017-02-03 | $37.30 | $37.41 | $36.90 | $37.00 | $18.85 | 556,695 |
| 2017-02-02 | $37.20 | $37.55 | $36.90 | $37.00 | $18.85 | 469,447 |
| 2017-02-01 | $37.50 | $37.85 | $36.90 | $37.10 | $18.90 | 541,083 |
| 2017-01-31 | $36.75 | $37.60 | $36.50 | $37.35 | $19.03 | 628,731 |
| 2017-01-30 | $36.85 | $37.03 | $36.65 | $36.80 | $18.75 | 548,495 |
| 2017-01-27 | $37.25 | $37.30 | $36.80 | $37.00 | $18.85 | 269,366 |
| 2017-01-26 | $37.40 | $37.70 | $36.85 | $37.15 | $18.93 | 313,418 |
| 2017-01-25 | $37.55 | $37.85 | $37.25 | $37.40 | $19.05 | 609,711 |
| 2017-01-24 | $37.50 | $37.75 | $36.85 | $37.35 | $19.03 | 680,232 |
| 2017-01-23 | $37.35 | $37.80 | $36.55 | $37.40 | $19.05 | 665,568 |
| 2017-01-20 | $37.15 | $37.45 | $37.00 | $37.30 | $19.00 | 683,538 |
| 2017-01-19 | $37.30 | $37.35 | $36.65 | $37.15 | $18.93 | 696,389 |
| 2017-01-18 | $37.70 | $37.80 | $36.95 | $37.20 | $18.95 | 363,149 |
| 2017-01-17 | $38.05 | $38.05 | $37.45 | $37.45 | $19.08 | 653,529 |
| 2017-01-13 | $36.75 | $38.50 | $36.75 | $38.15 | $19.43 | 1,235,975 |
| 2017-01-12 | $36.55 | $37.25 | $36.10 | $36.90 | $18.80 | 806,840 |
| 2017-01-11 | $37.10 | $37.25 | $36.25 | $36.70 | $18.70 | 760,866 |
| 2017-01-10 | $36.45 | $37.60 | $36.35 | $37.15 | $18.93 | 860,667 |
| 2017-01-09 | $36.40 | $36.80 | $36.15 | $36.40 | $18.54 | 427,674 |
| 2017-01-06 | $36.65 | $37.05 | $36.40 | $36.50 | $18.59 | 947,606 |
| 2017-01-05 | $36.55 | $36.80 | $36.10 | $36.65 | $18.67 | 660,149 |
| 2017-01-04 | $36.35 | $36.60 | $35.95 | $36.60 | $18.64 | 813,204 |
| 2017-01-03 | $35.60 | $36.30 | $35.45 | $36.25 | $18.47 | 694,495 |
| 2016-12-30 | $35.30 | $35.65 | $34.95 | $35.25 | $17.96 | 669,288 |
| 2016-12-29 | $35.30 | $35.60 | $34.90 | $35.35 | $18.01 | 503,150 |
| 2016-12-28 | $35.55 | $35.60 | $35.10 | $35.25 | $17.96 | 584,746 |
| 2016-12-27 | $35.30 | $35.95 | $35.20 | $35.58 | $18.12 | 560,954 |
| 2016-12-23 | $34.90 | $35.35 | $34.90 | $35.25 | $17.96 | 433,942 |
| 2016-12-22 | $35.50 | $35.50 | $34.65 | $35.00 | $17.83 | 674,443 |
| 2016-12-21 | $36.15 | $36.15 | $35.35 | $35.35 | $18.01 | 764,932 |
| 2016-12-20 | $36.15 | $36.38 | $35.55 | $36.05 | $18.36 | 1,315,704 |
| 2016-12-19 | $35.75 | $36.25 | $35.65 | $36.20 | $18.44 | 1,267,049 |
| 2016-12-16 | $35.00 | $35.90 | $34.70 | $35.60 | $18.14 | 1,523,922 |
| 2016-12-15 | $35.05 | $35.60 | $34.75 | $34.85 | $17.75 | 1,367,677 |
| 2016-12-14 | $34.95 | $35.40 | $34.65 | $35.15 | $17.91 | 1,488,268 |
| 2016-12-13 | $35.40 | $35.95 | $34.75 | $34.95 | $17.80 | 1,457,097 |
| 2016-12-12 | $35.50 | $35.90 | $35.10 | $35.45 | $18.06 | 1,763,527 |
| 2016-12-09 | $34.20 | $36.35 | $34.10 | $35.50 | $18.08 | 2,643,638 |
| 2016-12-08 | $33.60 | $34.95 | $33.40 | $34.45 | $17.55 | 6,940,166 |
| 2016-12-07 | $38.50 | $38.95 | $38.05 | $38.30 | $19.51 | 1,646,156 |
| 2016-12-06 | $38.05 | $38.78 | $37.85 | $38.20 | $19.46 | 2,164,976 |
| 2016-12-05 | $37.10 | $38.20 | $37.10 | $38.05 | $19.38 | 1,128,583 |
| 2016-12-02 | $36.55 | $37.00 | $36.35 | $36.80 | $18.75 | 720,941 |
| 2016-12-01 | $37.85 | $38.05 | $36.38 | $36.50 | $18.59 | 763,463 |
| 2016-11-30 | $38.25 | $38.60 | $37.50 | $37.55 | $19.13 | 723,012 |
| 2016-11-29 | $38.60 | $38.70 | $38.15 | $38.25 | $19.49 | 530,208 |
| 2016-11-28 | $38.75 | $38.95 | $38.13 | $38.45 | $19.59 | 630,034 |
| 2016-11-25 | $38.55 | $38.85 | $38.35 | $38.75 | $19.74 | 250,152 |
| 2016-11-23 | $38.50 | $38.78 | $37.90 | $38.50 | $19.61 | 570,967 |
| 2016-11-22 | $37.60 | $38.80 | $37.35 | $38.60 | $19.66 | 904,670 |
| 2016-11-21 | $37.35 | $37.45 | $37.05 | $37.40 | $19.05 | 821,972 |
| 2016-11-18 | $37.15 | $37.40 | $36.95 | $37.20 | $18.95 | 910,959 |
| 2016-11-17 | $37.60 | $38.00 | $37.05 | $37.20 | $18.95 | 774,790 |
| 2016-11-16 | $37.05 | $37.65 | $37.00 | $37.40 | $19.05 | 770,579 |
| 2016-11-15 | $37.60 | $37.90 | $37.13 | $37.30 | $19.00 | 765,970 |
| 2016-11-14 | $38.25 | $38.85 | $37.40 | $37.60 | $19.15 | 657,897 |
| 2016-11-11 | $37.70 | $38.10 | $37.55 | $37.75 | $19.23 | 1,296,117 |
| 2016-11-10 | $37.65 | $38.55 | $37.10 | $37.70 | $19.21 | 808,977 |
| 2016-11-09 | $35.90 | $37.80 | $35.30 | $37.40 | $19.05 | 929,629 |
| 2016-11-08 | $36.40 | $36.44 | $35.60 | $35.95 | $18.31 | 696,747 |
| 2016-11-07 | $36.65 | $37.15 | $35.55 | $36.40 | $18.54 | 843,081 |
| 2016-11-04 | $36.15 | $36.45 | $35.85 | $35.95 | $18.31 | 711,597 |
| 2016-11-03 | $36.60 | $36.70 | $36.10 | $36.15 | $18.42 | 504,598 |
| 2016-11-02 | $36.40 | $36.55 | $35.75 | $36.50 | $18.59 | 1,014,329 |
| 2016-11-01 | $35.95 | $36.63 | $35.90 | $36.45 | $18.57 | 669,004 |
| 2016-10-31 | $36.50 | $36.50 | $35.90 | $36.00 | $18.34 | 682,833 |
| 2016-10-28 | $36.25 | $36.50 | $36.00 | $36.30 | $18.49 | 385,519 |
| 2016-10-27 | $36.40 | $36.55 | $36.05 | $36.15 | $18.42 | 443,280 |
| 2016-10-26 | $36.30 | $36.53 | $35.65 | $36.15 | $18.42 | 727,185 |
| 2016-10-25 | $36.40 | $36.50 | $35.84 | $36.30 | $18.49 | 951,507 |
| 2016-10-24 | $36.70 | $37.05 | $35.95 | $36.55 | $18.62 | 693,488 |
| 2016-10-21 | $36.25 | $36.55 | $36.00 | $36.50 | $18.59 | 496,564 |
| 2016-10-20 | $36.40 | $36.45 | $35.80 | $36.45 | $18.57 | 513,169 |
| 2016-10-19 | $36.10 | $36.60 | $35.85 | $36.50 | $18.59 | 474,468 |
| 2016-10-18 | $36.30 | $36.90 | $35.95 | $36.00 | $18.34 | 501,640 |
| 2016-10-17 | $35.65 | $36.08 | $35.40 | $36.00 | $18.34 | 757,317 |
| 2016-10-14 | $35.42 | $35.54 | $35.03 | $35.50 | $18.08 | 589,857 |
| 2016-10-13 | $35.28 | $35.61 | $34.87 | $35.26 | $17.96 | 642,813 |
| 2016-10-12 | $35.78 | $35.92 | $35.43 | $35.49 | $18.08 | 546,306 |
| 2016-10-11 | $36.37 | $36.53 | $35.73 | $35.88 | $18.28 | 612,819 |
| 2016-10-10 | $36.46 | $36.87 | $36.46 | $36.54 | $18.61 | 481,233 |
| 2016-10-07 | $36.95 | $36.95 | $36.20 | $36.37 | $18.53 | 501,852 |
| 2016-10-06 | $36.84 | $37.11 | $36.61 | $36.82 | $18.76 | 561,620 |
| 2016-10-05 | $37.13 | $37.35 | $36.90 | $37.06 | $18.88 | 431,412 |
| 2016-10-04 | $37.09 | $37.35 | $36.76 | $36.98 | $18.84 | 388,077 |
| 2016-10-03 | $37.48 | $37.96 | $37.00 | $37.03 | $18.86 | 523,282 |
| 2016-09-30 | $37.75 | $37.82 | $36.89 | $37.63 | $19.17 | 1,444,497 |
| 2016-09-29 | $37.69 | $37.88 | $37.34 | $37.55 | $19.13 | 604,556 |
| 2016-09-28 | $37.71 | $37.84 | $37.41 | $37.61 | $19.16 | 908,735 |
| 2016-09-27 | $37.26 | $37.74 | $37.19 | $37.70 | $19.21 | 642,719 |
| 2016-09-26 | $38.17 | $38.65 | $37.33 | $37.40 | $19.05 | 1,258,135 |
| 2016-09-23 | $38.37 | $38.60 | $38.02 | $38.51 | $19.62 | 1,444,442 |
| 2016-09-22 | $38.57 | $39.24 | $38.15 | $38.30 | $19.51 | 1,325,388 |
| 2016-09-21 | $37.29 | $38.16 | $36.86 | $38.05 | $19.38 | 1,354,909 |
| 2016-09-20 | $36.78 | $37.27 | $36.75 | $37.14 | $18.92 | 1,350,176 |
| 2016-09-19 | $37.07 | $37.43 | $36.37 | $36.76 | $18.73 | 1,087,737 |
| 2016-09-16 | $37.42 | $37.56 | $36.05 | $36.82 | $18.76 | 1,508,494 |
| 2016-09-15 | $36.90 | $38.00 | $36.90 | $37.46 | $19.08 | 1,448,032 |
| 2016-09-14 | $37.31 | $37.56 | $36.76 | $37.13 | $18.91 | 1,410,774 |
| 2016-09-13 | $37.26 | $37.85 | $37.26 | $37.38 | $19.04 | 1,272,740 |
| 2016-09-12 | $37.36 | $37.91 | $37.23 | $37.80 | $19.26 | 1,346,557 |
| 2016-09-09 | $37.90 | $38.08 | $37.50 | $37.50 | $19.10 | 1,336,141 |
| 2016-09-08 | $37.50 | $39.68 | $37.00 | $38.10 | $19.41 | 5,753,515 |
| 2016-09-07 | $34.98 | $35.49 | $34.98 | $35.16 | $17.91 | 1,650,388 |
| 2016-09-06 | $35.64 | $35.77 | $35.01 | $35.15 | $17.91 | 1,585,752 |
| 2016-09-02 | $35.23 | $35.74 | $35.12 | $35.73 | $18.20 | 584,551 |
| 2016-09-01 | $34.12 | $35.10 | $34.02 | $35.10 | $17.88 | 1,045,240 |
| 2016-08-31 | $34.76 | $34.76 | $34.09 | $34.12 | $17.38 | 892,287 |
| 2016-08-30 | $33.87 | $34.68 | $33.87 | $34.66 | $17.66 | 3,214,679 |
| 2016-08-29 | $34.00 | $34.20 | $33.88 | $33.94 | $17.29 | 387,920 |
| 2016-08-26 | $33.66 | $34.25 | $33.66 | $33.89 | $17.26 | 745,692 |
| 2016-08-25 | $34.00 | $34.13 | $33.59 | $33.67 | $17.15 | 440,815 |
| 2016-08-24 | $34.29 | $34.48 | $34.01 | $34.09 | $17.37 | 464,273 |
| 2016-08-23 | $34.16 | $34.41 | $34.03 | $34.28 | $17.46 | 890,562 |
| 2016-08-22 | $34.35 | $34.50 | $34.06 | $34.11 | $17.38 | 554,510 |
| 2016-08-19 | $34.25 | $34.54 | $33.67 | $34.50 | $17.58 | 918,483 |
| 2016-08-18 | $34.54 | $34.90 | $34.23 | $34.40 | $17.52 | 657,728 |
| 2016-08-17 | $35.38 | $35.38 | $34.33 | $34.50 | $17.58 | 914,447 |
| 2016-08-16 | $36.07 | $36.23 | $35.31 | $35.33 | $18.00 | 653,292 |
| 2016-08-15 | $36.20 | $36.37 | $36.15 | $36.24 | $18.46 | 524,866 |
| 2016-08-12 | $36.49 | $36.49 | $36.11 | $36.28 | $18.48 | 424,750 |
| 2016-08-11 | $36.32 | $36.65 | $35.61 | $36.50 | $18.59 | 421,752 |
| 2016-08-10 | $36.67 | $36.79 | $36.25 | $36.34 | $18.51 | 632,097 |
| 2016-08-09 | $36.77 | $37.03 | $36.26 | $36.67 | $18.68 | 779,858 |
| 2016-08-08 | $36.61 | $37.06 | $36.61 | $36.83 | $18.76 | 734,436 |
| 2016-08-05 | $35.82 | $36.65 | $35.80 | $36.56 | $18.62 | 871,774 |
| 2016-08-04 | $35.50 | $35.78 | $35.37 | $35.61 | $18.14 | 386,339 |
| 2016-08-03 | $34.78 | $35.49 | $34.78 | $35.47 | $18.07 | 540,386 |
| 2016-08-02 | $35.14 | $35.27 | $34.71 | $34.85 | $17.75 | 569,171 |
| 2016-08-01 | $35.25 | $35.43 | $34.95 | $35.14 | $17.90 | 476,182 |
| 2016-07-29 | $35.21 | $35.36 | $34.66 | $35.27 | $17.97 | 677,549 |
| 2016-07-28 | $34.98 | $35.49 | $34.96 | $35.23 | $17.95 | 581,248 |
| 2016-07-27 | $34.89 | $35.06 | $34.33 | $34.95 | $17.80 | 891,154 |
| 2016-07-26 | $34.13 | $34.90 | $33.94 | $34.75 | $17.70 | 857,469 |
| 2016-07-25 | $34.37 | $34.48 | $33.99 | $34.13 | $17.39 | 748,291 |
| 2016-07-22 | $34.10 | $34.44 | $33.89 | $34.37 | $17.51 | 317,848 |
| 2016-07-21 | $34.01 | $34.33 | $33.92 | $34.20 | $17.42 | 648,145 |
| 2016-07-20 | $34.09 | $34.37 | $33.98 | $34.08 | $17.36 | 462,158 |
| 2016-07-19 | $34.11 | $34.37 | $33.92 | $33.93 | $17.28 | 568,078 |
| 2016-07-18 | $33.88 | $34.44 | $33.80 | $34.07 | $17.36 | 655,795 |
| 2016-07-15 | $33.98 | $34.08 | $33.61 | $33.81 | $17.22 | 572,336 |
| 2016-07-14 | $34.01 | $34.23 | $33.74 | $33.75 | $17.19 | 410,306 |
| 2016-07-13 | $33.80 | $33.97 | $33.54 | $33.67 | $17.15 | 586,681 |
| 2016-07-12 | $33.54 | $33.73 | $33.25 | $33.54 | $17.09 | 686,783 |
| 2016-07-11 | $32.86 | $33.29 | $32.83 | $33.21 | $16.92 | 427,311 |
| 2016-07-08 | $32.26 | $32.87 | $32.04 | $32.79 | $16.70 | 569,136 |
| 2016-07-07 | $31.92 | $32.22 | $31.78 | $31.94 | $16.27 | 854,332 |
| 2016-07-06 | $31.81 | $32.20 | $31.52 | $31.97 | $16.29 | 805,255 |
| 2016-07-05 | $32.46 | $32.46 | $31.58 | $32.05 | $16.33 | 1,195,647 |
| 2016-07-01 | $32.94 | $33.06 | $32.44 | $32.55 | $16.58 | 660,133 |
| 2016-06-30 | $32.79 | $33.13 | $32.39 | $33.13 | $16.88 | 913,346 |
| 2016-06-29 | $32.31 | $32.87 | $31.78 | $32.66 | $16.64 | 1,053,416 |
| 2016-06-28 | $32.22 | $32.66 | $31.69 | $32.09 | $16.35 | 1,257,511 |
| 2016-06-27 | $33.17 | $33.21 | $31.71 | $31.88 | $16.24 | 2,865,983 |
| 2016-06-24 | $33.62 | $34.06 | $33.30 | $33.58 | $17.11 | 5,732,978 |
| 2016-06-23 | $34.86 | $35.38 | $34.54 | $35.24 | $17.95 | 564,674 |
| 2016-06-22 | $35.27 | $35.55 | $34.46 | $34.50 | $17.58 | 1,358,046 |
| 2016-06-21 | $35.27 | $35.50 | $34.90 | $35.28 | $17.97 | 1,275,686 |
| 2016-06-20 | $34.89 | $35.55 | $34.74 | $35.11 | $17.89 | 1,207,837 |
| 2016-06-17 | $34.57 | $34.71 | $34.21 | $34.53 | $17.59 | 2,239,955 |
| 2016-06-16 | $34.86 | $34.96 | $34.34 | $34.49 | $17.57 | 1,485,775 |
| 2016-06-15 | $35.42 | $35.82 | $35.27 | $35.30 | $17.98 | 924,883 |
| 2016-06-14 | $35.50 | $36.03 | $35.21 | $35.55 | $18.11 | 908,668 |
| 2016-06-13 | $36.22 | $36.40 | $35.66 | $35.74 | $18.21 | 1,340,191 |
| 2016-06-10 | $36.71 | $36.89 | $36.19 | $36.50 | $18.59 | 1,205,168 |
| 2016-06-09 | $36.69 | $37.13 | $36.30 | $37.00 | $18.85 | 1,394,507 |
| 2016-06-08 | $35.04 | $36.91 | $34.50 | $36.71 | $18.70 | 3,405,439 |
| 2016-06-07 | $34.21 | $35.25 | $34.12 | $35.04 | $17.85 | 1,730,586 |
| 2016-06-06 | $33.53 | $34.30 | $33.40 | $34.17 | $17.41 | 1,428,683 |
| 2016-06-03 | $33.85 | $34.61 | $33.24 | $33.61 | $17.12 | 906,309 |
| 2016-06-02 | $33.48 | $34.08 | $33.27 | $34.06 | $17.35 | 1,097,935 |
| 2016-06-01 | $32.89 | $33.44 | $31.43 | $33.44 | $17.04 | 2,197,276 |
| 2016-05-31 | $33.35 | $33.35 | $32.81 | $32.99 | $16.81 | 1,295,860 |
| 2016-05-27 | $33.15 | $33.45 | $32.96 | $33.37 | $17.00 | 1,512,660 |
| 2016-05-26 | $33.34 | $33.80 | $33.06 | $33.24 | $16.93 | 1,874,297 |
| 2016-05-25 | $33.20 | $33.64 | $32.95 | $33.42 | $17.02 | 2,535,858 |
| 2016-05-24 | $32.46 | $33.44 | $32.27 | $33.17 | $16.90 | 2,359,767 |
| 2016-05-23 | $32.36 | $32.57 | $32.11 | $32.21 | $16.41 | 1,789,875 |
| 2016-05-20 | $32.43 | $32.61 | $32.03 | $32.41 | $16.51 | 597,780 |
| 2016-05-19 | $32.90 | $33.30 | $32.12 | $32.27 | $16.44 | 812,220 |
| 2016-05-18 | $32.68 | $33.37 | $32.51 | $33.01 | $16.82 | 743,482 |
| 2016-05-17 | $32.86 | $33.30 | $32.48 | $32.69 | $16.65 | 773,361 |
| 2016-05-16 | $32.48 | $33.17 | $31.68 | $32.99 | $16.81 | 519,097 |
| 2016-05-13 | $32.37 | $32.76 | $32.27 | $32.37 | $16.49 | 492,762 |
| 2016-05-12 | $32.84 | $33.25 | $31.77 | $32.39 | $16.50 | 724,967 |
| 2016-05-11 | $33.30 | $33.45 | $32.78 | $32.80 | $16.71 | 587,435 |
| 2016-05-10 | $32.61 | $33.53 | $32.52 | $33.45 | $17.04 | 524,366 |
| 2016-05-09 | $32.77 | $33.09 | $32.17 | $32.61 | $16.61 | 722,784 |
| 2016-05-06 | $33.15 | $33.61 | $32.30 | $32.67 | $16.64 | 667,153 |
| 2016-05-05 | $33.75 | $33.75 | $33.25 | $33.34 | $16.98 | 1,236,038 |
| 2016-05-04 | $33.26 | $33.68 | $32.92 | $33.48 | $17.06 | 863,011 |
| 2016-05-03 | $34.16 | $34.45 | $33.21 | $33.25 | $16.94 | 682,330 |
| 2016-05-02 | $34.00 | $34.52 | $33.74 | $34.46 | $17.55 | 703,780 |
| 2016-04-29 | $34.18 | $34.23 | $33.06 | $33.84 | $17.24 | 865,015 |
| 2016-04-28 | $33.99 | $34.94 | $33.91 | $34.34 | $17.49 | 545,138 |
| 2016-04-27 | $34.40 | $34.52 | $34.12 | $34.28 | $17.46 | 527,805 |
| 2016-04-26 | $34.57 | $34.62 | $33.97 | $34.32 | $17.48 | 648,632 |
| 2016-04-25 | $34.54 | $34.96 | $34.21 | $34.42 | $17.53 | 889,154 |
| 2016-04-22 | $34.86 | $35.09 | $34.25 | $34.67 | $17.66 | 737,836 |
| 2016-04-21 | $35.35 | $35.83 | $34.63 | $34.80 | $17.73 | 844,184 |
| 2016-04-20 | $35.12 | $35.48 | $34.81 | $35.24 | $17.95 | 620,975 |
| 2016-04-19 | $35.25 | $35.58 | $35.10 | $35.22 | $17.94 | 458,855 |
| 2016-04-18 | $34.89 | $35.39 | $34.80 | $35.09 | $17.88 | 566,260 |
| 2016-04-15 | $35.37 | $35.61 | $34.98 | $35.04 | $17.85 | 794,059 |
| 2016-04-14 | $35.51 | $36.01 | $35.31 | $35.58 | $18.13 | 1,473,804 |
| 2016-04-13 | $34.03 | $35.32 | $33.96 | $35.26 | $17.96 | 2,780,065 |
| 2016-04-12 | $34.13 | $34.54 | $33.78 | $33.81 | $17.22 | 1,681,048 |
| 2016-04-11 | $34.91 | $35.29 | $34.04 | $34.04 | $17.34 | 1,680,420 |
| 2016-04-08 | $34.40 | $35.23 | $34.13 | $34.94 | $17.80 | 1,557,644 |
| 2016-04-07 | $33.47 | $34.58 | $33.23 | $34.09 | $17.37 | 2,040,856 |
| 2016-04-06 | $32.70 | $34.10 | $32.33 | $34.03 | $17.34 | 2,770,224 |
| 2016-04-05 | $33.02 | $33.24 | $32.46 | $32.79 | $16.70 | 1,452,773 |
| 2016-04-04 | $34.46 | $34.70 | $33.14 | $33.14 | $16.88 | 1,438,264 |
| 2016-04-01 | $33.26 | $34.42 | $32.68 | $34.34 | $17.49 | 1,837,395 |
| 2016-03-31 | $33.19 | $34.17 | $32.28 | $33.38 | $17.00 | 4,866,196 |
| 2016-03-30 | $30.33 | $33.65 | $29.80 | $33.49 | $17.06 | 17,073,306 |
| 2016-03-29 | $34.75 | $35.29 | $34.07 | $35.19 | $17.93 | 2,518,138 |
| 2016-03-28 | $35.31 | $35.48 | $34.66 | $34.86 | $17.76 | 978,100 |
| 2016-03-24 | $34.11 | $35.32 | $33.44 | $35.14 | $17.90 | 686,417 |
| 2016-03-23 | $35.27 | $35.53 | $34.27 | $34.39 | $17.52 | 728,369 |
| 2016-03-22 | $35.13 | $35.59 | $34.93 | $35.27 | $17.97 | 946,146 |
| 2016-03-21 | $35.91 | $35.95 | $34.86 | $35.11 | $17.89 | 942,563 |
| 2016-03-18 | $35.04 | $36.11 | $34.58 | $36.04 | $18.36 | 1,537,953 |
| 2016-03-17 | $34.75 | $35.15 | $34.47 | $34.85 | $17.75 | 1,128,793 |
| 2016-03-16 | $35.45 | $35.70 | $34.70 | $35.00 | $17.83 | 776,755 |
| 2016-03-15 | $35.55 | $36.02 | $35.41 | $35.68 | $18.18 | 337,537 |
| 2016-03-14 | $35.60 | $36.00 | $35.29 | $35.80 | $18.24 | 486,977 |
| 2016-03-11 | $35.90 | $36.26 | $34.99 | $35.60 | $18.14 | 1,127,682 |
| 2016-03-10 | $36.32 | $36.62 | $35.27 | $35.68 | $18.18 | 719,706 |
| 2016-03-09 | $37.45 | $37.45 | $35.80 | $36.23 | $18.46 | 736,215 |
| 2016-03-08 | $37.52 | $37.76 | $36.94 | $37.28 | $18.99 | 524,855 |
| 2016-03-07 | $37.37 | $37.90 | $37.15 | $37.89 | $19.30 | 695,983 |
| 2016-03-04 | $37.75 | $37.98 | $37.27 | $37.65 | $19.18 | 557,690 |
| 2016-03-03 | $37.30 | $37.89 | $37.21 | $37.63 | $19.17 | 452,440 |
| 2016-03-02 | $36.97 | $37.48 | $36.43 | $37.47 | $19.09 | 685,940 |
| 2016-03-01 | $35.84 | $38.00 | $35.70 | $37.11 | $18.90 | 548,165 |
| 2016-02-29 | $35.56 | $36.22 | $35.02 | $35.53 | $18.10 | 809,468 |
| 2016-02-26 | $35.12 | $35.61 | $34.76 | $35.56 | $18.12 | 684,645 |
| 2016-02-25 | $34.84 | $34.98 | $34.13 | $34.95 | $17.80 | 735,455 |
| 2016-02-24 | $33.69 | $34.79 | $31.50 | $34.71 | $17.68 | 652,573 |
| 2016-02-23 | $34.06 | $34.75 | $34.02 | $34.25 | $17.45 | 686,309 |
| 2016-02-22 | $34.23 | $35.17 | $34.13 | $34.29 | $17.47 | 932,990 |
| 2016-02-19 | $32.33 | $34.20 | $32.05 | $34.09 | $17.37 | 1,497,502 |
| 2016-02-18 | $31.82 | $32.50 | $31.64 | $32.39 | $16.50 | 1,237,119 |
| 2016-02-17 | $31.33 | $32.00 | $31.22 | $31.83 | $16.21 | 1,609,730 |
| 2016-02-16 | $31.17 | $31.94 | $30.69 | $31.06 | $15.82 | 1,275,215 |
| 2016-02-12 | $30.67 | $31.82 | $30.30 | $30.69 | $15.63 | 1,289,492 |
| 2016-02-11 | $31.33 | $31.96 | $29.76 | $30.43 | $15.50 | 2,174,972 |
| 2016-02-10 | $31.87 | $32.88 | $31.67 | $31.81 | $16.20 | 957,871 |
| 2016-02-09 | $32.00 | $32.65 | $31.17 | $31.60 | $16.10 | 2,099,856 |
| 2016-02-08 | $33.00 | $33.61 | $31.71 | $32.31 | $16.46 | 1,586,840 |
| 2016-02-05 | $35.00 | $37.50 | $33.24 | $33.43 | $17.03 | 1,201,444 |
| 2016-02-04 | $35.61 | $36.04 | $34.95 | $35.03 | $17.85 | 910,017 |
| 2016-02-03 | $36.12 | $36.12 | $35.14 | $35.61 | $18.14 | 670,360 |
| 2016-02-02 | $36.33 | $36.50 | $35.70 | $35.81 | $18.24 | 816,017 |
| 2016-02-01 | $36.39 | $36.75 | $36.08 | $36.63 | $18.66 | 918,470 |
| 2016-01-29 | $36.00 | $37.22 | $36.00 | $36.61 | $18.65 | 1,395,590 |
| 2016-01-28 | $36.92 | $36.92 | $35.86 | $35.91 | $18.29 | 906,024 |
| 2016-01-27 | $36.93 | $37.26 | $36.25 | $36.41 | $18.55 | 621,750 |
| 2016-01-26 | $36.55 | $37.19 | $36.34 | $37.10 | $18.90 | 1,023,535 |
| 2016-01-25 | $37.49 | $37.70 | $36.21 | $36.31 | $18.50 | 1,178,212 |
| 2016-01-22 | $37.94 | $38.29 | $37.00 | $37.69 | $19.20 | 1,297,735 |
| 2016-01-21 | $37.05 | $38.07 | $36.21 | $37.42 | $19.06 | 751,422 |
| 2016-01-20 | $36.29 | $37.45 | $35.61 | $37.00 | $18.85 | 1,063,437 |
| 2016-01-19 | $38.03 | $38.13 | $36.51 | $37.09 | $18.89 | 830,405 |
| 2016-01-15 | $37.09 | $37.65 | $36.66 | $37.63 | $19.17 | 761,431 |
| 2016-01-14 | $37.88 | $38.66 | $37.15 | $38.29 | $19.51 | 626,809 |
| 2016-01-13 | $39.46 | $39.73 | $37.56 | $37.68 | $19.20 | 747,689 |
| 2016-01-12 | $39.17 | $39.60 | $38.81 | $39.28 | $20.01 | 950,557 |
| 2016-01-11 | $38.95 | $39.31 | $38.68 | $39.01 | $19.87 | 981,070 |
| 2016-01-08 | $39.32 | $40.20 | $38.74 | $38.93 | $19.83 | 973,775 |
| 2016-01-07 | $39.82 | $40.20 | $39.00 | $39.16 | $19.95 | 859,228 |
| 2016-01-06 | $40.03 | $40.59 | $39.81 | $40.53 | $20.65 | 1,009,119 |
| 2016-01-05 | $40.33 | $41.37 | $40.20 | $40.63 | $20.70 | 762,274 |
| 2016-01-04 | $39.83 | $40.22 | $39.51 | $40.09 | $20.42 | 1,108,205 |
| 2015-12-31 | $41.06 | $41.27 | $40.53 | $40.56 | $20.66 | 526,003 |
| 2015-12-30 | $41.28 | $41.97 | $41.23 | $41.28 | $21.03 | 544,112 |
| 2015-12-29 | $41.61 | $41.99 | $40.95 | $41.39 | $21.09 | 622,628 |
| 2015-12-28 | $41.11 | $41.54 | $40.71 | $41.48 | $21.13 | 514,916 |
| 2015-12-24 | $40.64 | $41.43 | $40.58 | $41.13 | $20.95 | 195,691 |
| 2015-12-23 | $40.55 | $41.09 | $40.28 | $40.80 | $20.78 | 402,784 |
| 2015-12-22 | $40.22 | $40.58 | $39.85 | $40.39 | $20.58 | 488,158 |
| 2015-12-21 | $40.30 | $40.30 | $39.84 | $40.20 | $20.48 | 846,669 |
| 2015-12-18 | $41.05 | $41.33 | $40.02 | $40.09 | $20.42 | 2,009,581 |
| 2015-12-17 | $41.57 | $41.80 | $40.90 | $41.37 | $21.07 | 819,108 |
| 2015-12-16 | $40.91 | $41.56 | $40.75 | $41.40 | $21.09 | 866,281 |
| 2015-12-15 | $40.26 | $40.78 | $40.03 | $40.56 | $20.66 | 828,138 |
| 2015-12-14 | $40.25 | $40.53 | $39.90 | $40.00 | $20.38 | 1,361,799 |
| 2015-12-11 | $39.91 | $40.65 | $39.91 | $40.12 | $20.44 | 1,608,864 |
| 2015-12-10 | $40.27 | $40.65 | $39.01 | $40.50 | $20.63 | 787,993 |
| 2015-12-09 | $40.00 | $40.55 | $39.95 | $40.36 | $20.56 | 1,325,350 |
| 2015-12-08 | $40.05 | $40.57 | $39.50 | $40.09 | $20.42 | 1,536,856 |
| 2015-12-07 | $39.97 | $40.87 | $39.23 | $40.25 | $20.50 | 1,546,796 |
| 2015-12-04 | $39.68 | $40.69 | $39.38 | $40.12 | $20.44 | 3,028,459 |
| 2015-12-03 | $40.78 | $41.25 | $39.23 | $40.00 | $20.38 | 8,277,138 |
| 2015-12-02 | $47.06 | $47.11 | $46.01 | $46.46 | $23.67 | 2,344,106 |
| 2015-12-01 | $47.09 | $47.24 | $46.44 | $46.91 | $23.90 | 1,317,862 |
| 2015-11-30 | $47.00 | $47.27 | $46.54 | $46.85 | $23.87 | 1,162,639 |
| 2015-11-27 | $47.37 | $47.46 | $46.75 | $46.95 | $23.92 | 392,497 |
| 2015-11-25 | $47.38 | $47.58 | $46.90 | $47.40 | $24.15 | 1,584,773 |
| 2015-11-24 | $46.76 | $47.28 | $46.62 | $47.15 | $24.02 | 1,317,830 |
| 2015-11-23 | $47.15 | $47.36 | $46.62 | $46.71 | $23.80 | 740,237 |
| 2015-11-20 | $48.70 | $48.70 | $46.89 | $47.00 | $23.94 | 890,391 |
| 2015-11-19 | $48.81 | $49.38 | $47.87 | $48.38 | $24.65 | 703,439 |
| 2015-11-18 | $47.28 | $48.95 | $46.81 | $48.90 | $24.91 | 1,227,377 |
| 2015-11-17 | $46.49 | $47.50 | $46.36 | $46.96 | $23.92 | 1,483,376 |
| 2015-11-16 | $46.02 | $47.83 | $45.88 | $46.36 | $23.62 | 1,544,580 |
| 2015-11-13 | $46.74 | $46.74 | $45.48 | $45.55 | $23.20 | 621,373 |
| 2015-11-12 | $47.04 | $47.29 | $46.87 | $47.00 | $23.94 | 624,500 |
| 2015-11-11 | $48.06 | $49.30 | $44.50 | $47.48 | $24.19 | 536,745 |
| 2015-11-10 | $47.43 | $48.15 | $47.32 | $48.03 | $24.47 | 532,952 |
| 2015-11-09 | $47.90 | $48.02 | $47.30 | $47.67 | $24.28 | 465,134 |
| 2015-11-06 | $47.73 | $48.13 | $47.61 | $47.93 | $24.42 | 410,239 |
| 2015-11-05 | $47.78 | $48.13 | $47.62 | $47.93 | $24.42 | 677,077 |
| 2015-11-04 | $49.02 | $49.70 | $47.42 | $47.57 | $24.23 | 1,053,239 |
| 2015-11-03 | $48.28 | $49.00 | $47.73 | $48.98 | $24.95 | 644,274 |
| 2015-11-02 | $47.72 | $48.46 | $47.54 | $48.42 | $24.67 | 737,397 |
| 2015-10-30 | $47.28 | $47.67 | $47.00 | $47.58 | $24.24 | 642,833 |
| 2015-10-29 | $47.58 | $47.88 | $46.97 | $47.33 | $24.11 | 761,575 |
| 2015-10-28 | $47.00 | $47.81 | $46.63 | $47.75 | $24.33 | 908,819 |
| 2015-10-27 | $46.55 | $47.12 | $46.17 | $46.87 | $23.88 | 952,691 |
| 2015-10-26 | $46.77 | $47.00 | $46.44 | $46.65 | $23.76 | 567,289 |
| 2015-10-23 | $46.86 | $46.99 | $46.41 | $46.87 | $23.88 | 534,491 |
| 2015-10-22 | $46.84 | $47.20 | $46.11 | $46.34 | $23.61 | 943,396 |
| 2015-10-21 | $45.72 | $48.74 | $45.48 | $46.61 | $23.74 | 1,951,585 |
| 2015-10-20 | $45.88 | $46.21 | $45.11 | $45.41 | $23.13 | 980,316 |
| 2015-10-19 | $45.10 | $45.96 | $45.02 | $45.77 | $23.32 | 855,165 |
| 2015-10-16 | $45.10 | $45.46 | $44.92 | $45.35 | $23.10 | 632,256 |
| 2015-10-15 | $44.02 | $45.08 | $43.96 | $44.95 | $22.90 | 689,376 |
| 2015-10-14 | $43.67 | $44.58 | $43.58 | $43.85 | $22.34 | 664,544 |
| 2015-10-13 | $44.17 | $44.72 | $43.52 | $43.62 | $22.22 | 557,278 |
| 2015-10-12 | $44.43 | $45.47 | $44.07 | $44.32 | $22.58 | 1,952,802 |
| 2015-10-09 | $43.25 | $44.50 | $43.18 | $44.39 | $22.61 | 1,546,549 |
| 2015-10-08 | $43.77 | $44.41 | $43.09 | $43.13 | $21.97 | 880,016 |
| 2015-10-07 | $44.87 | $45.74 | $43.87 | $44.01 | $22.42 | 1,074,424 |
| 2015-10-06 | $44.21 | $44.80 | $44.15 | $44.52 | $22.68 | 1,066,917 |
| 2015-10-05 | $43.56 | $44.87 | $43.47 | $44.35 | $22.59 | 926,402 |
| 2015-10-02 | $42.90 | $43.38 | $42.63 | $43.36 | $22.09 | 1,043,269 |
| 2015-10-01 | $43.14 | $43.51 | $42.58 | $43.24 | $22.03 | 1,714,580 |
| 2015-09-30 | $42.12 | $43.21 | $41.83 | $43.15 | $21.98 | 1,762,298 |
| 2015-09-29 | $41.98 | $43.04 | $41.35 | $41.71 | $21.25 | 2,249,048 |
| 2015-09-28 | $42.31 | $42.76 | $40.90 | $40.94 | $20.86 | 1,352,815 |
| 2015-09-25 | $43.64 | $43.64 | $42.40 | $42.54 | $21.67 | 1,703,183 |
| 2015-09-24 | $43.50 | $43.67 | $42.89 | $43.19 | $22.00 | 1,368,962 |
| 2015-09-23 | $44.70 | $44.70 | $43.77 | $43.82 | $22.32 | 1,286,385 |
| 2015-09-22 | $45.10 | $45.39 | $43.93 | $44.47 | $22.65 | 1,346,496 |
| 2015-09-21 | $45.87 | $45.87 | $45.20 | $45.37 | $23.11 | 849,886 |
| 2015-09-18 | $45.96 | $46.36 | $45.50 | $45.54 | $23.20 | 1,182,715 |
| 2015-09-17 | $46.93 | $47.33 | $46.54 | $46.64 | $23.76 | 595,772 |
| 2015-09-16 | $47.22 | $47.29 | $46.81 | $47.02 | $23.95 | 564,552 |
| 2015-09-15 | $46.62 | $47.24 | $46.55 | $47.06 | $23.97 | 724,684 |
| 2015-09-14 | $46.47 | $46.94 | $46.34 | $46.75 | $23.82 | 646,213 |
| 2015-09-11 | $46.74 | $46.94 | $46.24 | $46.38 | $23.63 | 885,750 |
| 2015-09-10 | $47.47 | $47.81 | $46.79 | $46.89 | $23.89 | 1,639,211 |
| 2015-09-09 | $48.94 | $49.24 | $47.97 | $47.99 | $24.45 | 1,129,902 |
| 2015-09-08 | $48.02 | $48.92 | $47.68 | $48.85 | $24.89 | 1,657,394 |
| 2015-09-04 | $48.10 | $48.75 | $47.52 | $47.57 | $24.23 | 2,552,245 |
| 2015-09-03 | $49.00 | $49.91 | $46.91 | $48.72 | $24.82 | 7,477,349 |
| 2015-09-02 | $52.35 | $54.09 | $51.24 | $51.67 | $26.32 | 2,032,335 |
| 2015-09-01 | $52.59 | $53.16 | $51.89 | $52.00 | $26.49 | 1,423,973 |
Verint Systems Inc (VRNT) News Headlines
.jpg)
Stocks making the biggest moves midday: RH, Reddit, Estee Lauder, AMC and more
These are the stocks posting the largest moves midday.
cnbc.com March 28, 2024Recent Verint Systems Inc (VRNT) News
Similar Companies to Verint Systems Inc (VRNT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |