Westamerica Bancorporation (WABC) Exchange: NASDAQ
Data as of May 2, 2025
$45.97 ($0.38) 0.83%
Westamerica Bancorporation - Daily Information
Click for more stock information on Westamerica Bancorporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.46 |
| Previous Close | $45.97 |
| High | $46.21 |
| Low | $45.04 |
| Adjusted Open | $45.46 |
| Previous Adjusted Close | $45.97 |
| Adjusted High | $46.21 |
| Adjusted Low | $45.04 |
About Westamerica Bancorporation (WABC)
Westamerica Bancorporation (WABC) is a publicly traded financial services corporation based in California. Established in 1978, the organization is now the largest independent bank and financial service provider in the region. They offer both retail and commercial banking services to their customers and their unique range of products and services provides customers with a tailored approach that has proven to be successful. Westamerica Bancorporation focuses on commercial lending, real estate, wealth management, and personal banking services. The company has also leveraged technology to provide its customers with greater convenience and access to their banking and finance services. Since its establishment, the company has seen positive growth in revenue, loans, and total assets. Additionally, they have also increased the number of their branch locations from the original 6 to over 110 today. The company has continued to focus on providing tailored solutions for customers and leveraging technology to ensure that their banking services are always competitive and up-to-date.
Invest in Westamerica Bancorporation (WABC)
Historical Stock Data for Westamerica Bancorporation (WABC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $45.46 | $46.21 | $45.04 | $45.97 | $45.97 | 176,213 |
| 2025-04-16 | $44.82 | $45.76 | $44.66 | $45.59 | $45.59 | 189,323 |
| 2025-04-15 | $43.82 | $45.31 | $43.59 | $45.00 | $45.00 | 151,974 |
| 2025-04-14 | $44.19 | $44.47 | $43.12 | $43.89 | $43.89 | 159,456 |
| 2025-04-11 | $44.03 | $44.05 | $42.00 | $43.72 | $43.72 | 181,372 |
| 2025-04-10 | $46.00 | $46.09 | $42.84 | $44.24 | $44.24 | 228,107 |
| 2025-04-09 | $44.25 | $47.46 | $43.57 | $46.49 | $46.49 | 290,673 |
| 2025-04-08 | $46.08 | $46.38 | $44.20 | $44.72 | $44.72 | 314,371 |
| 2025-04-07 | $44.27 | $46.73 | $43.85 | $44.81 | $44.81 | 330,720 |
| 2025-04-04 | $46.53 | $46.75 | $44.51 | $45.39 | $45.39 | 319,840 |
| 2025-04-03 | $48.22 | $48.50 | $47.75 | $48.00 | $48.00 | 344,875 |
| 2025-04-02 | $49.28 | $50.19 | $49.28 | $50.13 | $50.13 | 153,838 |
| 2025-04-01 | $50.28 | $50.49 | $49.30 | $49.71 | $49.71 | 163,765 |
| 2025-03-31 | $49.71 | $50.96 | $49.70 | $50.63 | $50.63 | 436,265 |
| 2025-03-28 | $50.77 | $50.98 | $49.97 | $50.35 | $50.35 | 144,858 |
| 2025-03-27 | $51.43 | $51.80 | $50.79 | $50.90 | $50.90 | 138,829 |
| 2025-03-26 | $51.56 | $52.24 | $51.13 | $51.39 | $51.39 | 105,987 |
| 2025-03-25 | $52.21 | $52.31 | $51.35 | $51.37 | $51.37 | 137,281 |
| 2025-03-24 | $51.74 | $52.34 | $51.54 | $52.02 | $52.02 | 140,667 |
| 2025-03-21 | $51.40 | $51.68 | $50.59 | $51.09 | $51.09 | 403,680 |
| 2025-03-20 | $51.35 | $52.11 | $50.90 | $51.39 | $51.39 | 217,993 |
| 2025-03-19 | $51.10 | $52.13 | $51.10 | $51.77 | $51.77 | 168,487 |
| 2025-03-18 | $51.02 | $51.79 | $50.53 | $51.04 | $51.04 | 147,671 |
| 2025-03-17 | $51.25 | $51.89 | $50.66 | $51.17 | $51.17 | 171,978 |
| 2025-03-14 | $50.50 | $51.55 | $50.50 | $51.47 | $51.47 | 154,149 |
| 2025-03-13 | $49.87 | $50.44 | $49.86 | $50.01 | $50.01 | 140,694 |
| 2025-03-12 | $49.88 | $50.14 | $49.34 | $49.74 | $49.74 | 157,287 |
| 2025-03-11 | $49.60 | $50.14 | $49.38 | $49.65 | $49.65 | 221,220 |
| 2025-03-10 | $50.89 | $51.39 | $49.20 | $49.44 | $49.44 | 251,987 |
| 2025-03-07 | $50.67 | $51.35 | $50.28 | $50.79 | $50.79 | 138,271 |
| 2025-03-06 | $50.04 | $50.84 | $49.64 | $50.78 | $50.78 | 212,838 |
| 2025-03-05 | $50.38 | $50.97 | $49.62 | $50.30 | $50.30 | 260,894 |
| 2025-03-04 | $51.34 | $51.34 | $50.14 | $50.20 | $50.20 | 165,839 |
| 2025-03-03 | $51.98 | $52.84 | $51.42 | $51.74 | $51.74 | 136,031 |
| 2025-02-28 | $51.80 | $52.24 | $51.40 | $52.12 | $52.12 | 177,131 |
| 2025-02-27 | $49.94 | $51.78 | $49.77 | $51.62 | $51.62 | 215,421 |
| 2025-02-26 | $49.85 | $50.20 | $49.45 | $50.14 | $50.14 | 122,276 |
| 2025-02-25 | $49.70 | $50.49 | $49.60 | $49.89 | $49.89 | 111,348 |
| 2025-02-24 | $49.57 | $49.94 | $49.34 | $49.41 | $49.41 | 131,398 |
| 2025-02-21 | $50.54 | $50.59 | $49.18 | $49.20 | $49.20 | 132,252 |
| 2025-02-20 | $49.69 | $50.25 | $49.01 | $50.03 | $50.03 | 121,204 |
| 2025-02-19 | $49.69 | $50.29 | $49.59 | $49.90 | $49.90 | 109,943 |
| 2025-02-18 | $50.00 | $50.50 | $49.73 | $50.21 | $50.21 | 96,978 |
| 2025-02-14 | $49.84 | $50.63 | $49.69 | $49.96 | $49.96 | 84,697 |
| 2025-02-13 | $49.66 | $50.09 | $49.26 | $49.80 | $49.80 | 114,722 |
| 2025-02-12 | $49.97 | $50.29 | $49.34 | $49.35 | $49.35 | 106,268 |
| 2025-02-11 | $49.91 | $51.23 | $49.91 | $50.86 | $50.86 | 147,938 |
| 2025-02-10 | $51.08 | $51.08 | $50.23 | $50.42 | $50.42 | 117,901 |
| 2025-02-07 | $51.41 | $51.54 | $49.63 | $50.91 | $50.91 | 106,525 |
| 2025-02-06 | $51.61 | $51.88 | $51.28 | $51.68 | $51.68 | 66,961 |
| 2025-02-05 | $51.53 | $51.62 | $51.01 | $51.45 | $51.45 | 69,624 |
| 2025-02-04 | $50.07 | $51.40 | $50.07 | $51.38 | $51.38 | 104,598 |
| 2025-02-03 | $50.17 | $50.91 | $49.72 | $50.22 | $50.22 | 127,164 |
| 2025-01-31 | $51.68 | $52.30 | $51.29 | $51.76 | $51.31 | 94,310 |
| 2025-01-30 | $52.02 | $52.36 | $51.37 | $51.78 | $51.33 | 96,830 |
| 2025-01-29 | $51.76 | $52.51 | $51.17 | $51.59 | $51.59 | 73,363 |
| 2025-01-28 | $52.25 | $52.68 | $51.52 | $52.04 | $52.04 | 94,088 |
| 2025-01-27 | $51.70 | $52.85 | $51.64 | $52.43 | $52.43 | 184,284 |
| 2025-01-24 | $51.62 | $51.86 | $50.91 | $51.81 | $51.81 | 88,822 |
| 2025-01-23 | $51.48 | $52.09 | $51.08 | $51.44 | $51.44 | 109,086 |
| 2025-01-22 | $52.08 | $52.27 | $51.25 | $51.58 | $51.58 | 142,938 |
| 2025-01-21 | $52.91 | $53.86 | $52.27 | $52.30 | $52.30 | 125,011 |
| 2025-01-17 | $51.56 | $52.73 | $51.25 | $52.41 | $52.41 | 139,829 |
| 2025-01-16 | $51.88 | $52.07 | $50.89 | $51.36 | $51.36 | 149,369 |
| 2025-01-15 | $52.92 | $53.18 | $51.34 | $51.91 | $51.91 | 94,424 |
| 2025-01-14 | $50.29 | $51.47 | $50.09 | $51.47 | $51.47 | 94,774 |
| 2025-01-13 | $48.62 | $49.83 | $48.62 | $49.72 | $49.72 | 152,676 |
| 2025-01-10 | $50.07 | $50.14 | $48.68 | $49.12 | $49.12 | 110,780 |
| 2025-01-08 | $50.28 | $51.18 | $49.80 | $50.96 | $50.96 | 91,742 |
| 2025-01-07 | $51.25 | $51.82 | $50.16 | $50.80 | $50.80 | 140,769 |
| 2025-01-06 | $52.10 | $52.60 | $51.16 | $51.30 | $51.30 | 103,281 |
| 2025-01-03 | $51.69 | $52.33 | $50.93 | $52.07 | $52.07 | 89,406 |
| 2025-01-02 | $52.73 | $53.39 | $51.46 | $51.55 | $51.55 | 101,313 |
| 2024-12-31 | $52.69 | $53.17 | $52.26 | $52.46 | $52.46 | 76,417 |
| 2024-12-30 | $52.26 | $52.74 | $51.87 | $52.55 | $52.55 | 116,385 |
| 2024-12-27 | $52.75 | $53.20 | $51.65 | $52.51 | $52.51 | 85,520 |
| 2024-12-26 | $52.25 | $53.22 | $52.07 | $53.05 | $53.05 | 91,273 |
| 2024-12-24 | $52.25 | $52.76 | $51.94 | $52.54 | $52.54 | 42,100 |
| 2024-12-23 | $51.73 | $52.45 | $51.63 | $52.33 | $52.33 | 131,253 |
| 2024-12-20 | $50.83 | $52.53 | $50.83 | $51.73 | $51.73 | 419,528 |
| 2024-12-19 | $52.59 | $55.12 | $51.20 | $51.42 | $51.42 | 180,600 |
| 2024-12-18 | $55.44 | $55.72 | $51.86 | $52.26 | $52.26 | 162,016 |
| 2024-12-17 | $56.11 | $56.24 | $55.14 | $55.19 | $55.19 | 97,187 |
| 2024-12-16 | $55.83 | $56.49 | $55.45 | $56.46 | $56.46 | 92,650 |
| 2024-12-13 | $56.12 | $56.37 | $55.19 | $55.92 | $55.92 | 72,440 |
| 2024-12-12 | $56.58 | $56.83 | $55.87 | $56.05 | $56.05 | 69,957 |
| 2024-12-11 | $57.25 | $57.65 | $56.70 | $56.72 | $56.72 | 155,376 |
| 2024-12-10 | $56.75 | $57.49 | $56.18 | $56.72 | $56.72 | 95,986 |
| 2024-12-09 | $57.32 | $57.44 | $56.72 | $56.73 | $56.73 | 80,688 |
| 2024-12-06 | $57.23 | $57.23 | $56.53 | $57.13 | $57.13 | 73,778 |
| 2024-12-05 | $56.98 | $57.34 | $56.50 | $56.88 | $56.88 | 96,917 |
| 2024-12-04 | $55.99 | $56.90 | $55.82 | $56.77 | $56.77 | 88,721 |
| 2024-12-03 | $56.62 | $57.03 | $55.70 | $56.12 | $56.12 | 67,439 |
| 2024-12-02 | $57.40 | $57.53 | $56.56 | $56.70 | $56.70 | 133,150 |
| 2024-11-29 | $58.13 | $58.24 | $56.92 | $57.23 | $57.23 | 77,261 |
| 2024-11-27 | $57.95 | $58.28 | $57.38 | $57.54 | $57.54 | 70,395 |
| 2024-11-26 | $57.71 | $58.21 | $57.33 | $57.57 | $57.57 | 101,864 |
| 2024-11-25 | $58.35 | $59.97 | $58.15 | $58.23 | $58.23 | 168,505 |
| 2024-11-22 | $56.75 | $57.94 | $56.52 | $57.60 | $57.60 | 86,285 |
| 2024-11-21 | $56.14 | $56.83 | $55.96 | $56.51 | $56.51 | 88,896 |
| 2024-11-20 | $55.74 | $55.82 | $54.95 | $55.66 | $55.66 | 56,045 |
| 2024-11-19 | $55.56 | $56.28 | $55.24 | $55.85 | $55.85 | 87,728 |
| 2024-11-18 | $57.03 | $57.94 | $56.33 | $56.37 | $56.37 | 64,244 |
| 2024-11-15 | $57.12 | $58.12 | $56.46 | $57.03 | $57.03 | 96,827 |
| 2024-11-14 | $57.44 | $57.49 | $56.59 | $56.86 | $56.86 | 96,728 |
| 2024-11-13 | $58.32 | $59.33 | $57.09 | $57.13 | $57.13 | 117,265 |
| 2024-11-12 | $58.49 | $59.26 | $57.74 | $57.81 | $57.81 | 99,638 |
| 2024-11-11 | $57.94 | $59.30 | $57.53 | $58.54 | $58.54 | 151,842 |
| 2024-11-08 | $56.51 | $57.26 | $55.79 | $56.76 | $56.76 | 122,301 |
| 2024-11-07 | $57.75 | $57.99 | $55.85 | $56.15 | $56.15 | 255,975 |
| 2024-11-06 | $55.00 | $59.02 | $55.00 | $58.23 | $58.23 | 337,582 |
| 2024-11-05 | $50.66 | $51.84 | $50.11 | $51.71 | $51.71 | 81,020 |
| 2024-11-04 | $51.09 | $51.20 | $49.76 | $50.61 | $50.61 | 131,387 |
| 2024-11-01 | $51.77 | $52.00 | $51.25 | $51.50 | $51.50 | 74,352 |
| 2024-10-31 | $52.61 | $52.61 | $51.52 | $51.52 | $51.52 | 115,150 |
| 2024-10-30 | $51.79 | $53.23 | $51.79 | $52.48 | $52.48 | 95,469 |
| 2024-10-29 | $52.20 | $52.24 | $51.85 | $51.91 | $51.91 | 57,687 |
| 2024-10-28 | $51.38 | $52.77 | $51.38 | $52.51 | $52.51 | 103,999 |
| 2024-10-25 | $52.24 | $52.35 | $50.77 | $51.08 | $51.08 | 81,335 |
| 2024-10-24 | $51.67 | $51.98 | $50.91 | $51.90 | $51.90 | 141,961 |
| 2024-10-23 | $51.35 | $51.84 | $51.35 | $51.73 | $51.73 | 298,121 |
| 2024-10-22 | $51.17 | $51.73 | $50.84 | $51.71 | $51.71 | 61,826 |
| 2024-10-21 | $51.54 | $52.45 | $50.98 | $51.16 | $51.16 | 118,404 |
| 2024-10-18 | $52.31 | $52.94 | $51.67 | $51.80 | $51.80 | 115,584 |
| 2024-10-17 | $51.43 | $51.92 | $50.00 | $51.92 | $51.92 | 132,451 |
| 2024-10-16 | $50.72 | $51.56 | $50.70 | $51.12 | $51.12 | 94,267 |
| 2024-10-15 | $49.71 | $51.25 | $49.53 | $50.28 | $50.28 | 100,956 |
| 2024-10-14 | $48.70 | $49.81 | $47.31 | $49.69 | $49.69 | 71,614 |
| 2024-10-11 | $47.88 | $49.41 | $47.78 | $48.97 | $48.97 | 120,366 |
| 2024-10-10 | $47.13 | $47.68 | $46.93 | $47.59 | $47.59 | 98,707 |
| 2024-10-09 | $47.10 | $48.01 | $46.95 | $47.56 | $47.56 | 109,336 |
| 2024-10-08 | $47.85 | $47.85 | $47.09 | $47.14 | $47.14 | 108,454 |
| 2024-10-07 | $48.12 | $48.12 | $47.43 | $47.65 | $47.65 | 103,781 |
| 2024-10-04 | $48.25 | $48.27 | $47.78 | $48.13 | $48.13 | 75,755 |
| 2024-10-03 | $47.41 | $47.85 | $47.01 | $47.55 | $47.55 | 98,673 |
| 2024-10-02 | $47.79 | $48.62 | $47.70 | $47.75 | $47.75 | 141,391 |
| 2024-10-01 | $49.15 | $49.17 | $47.70 | $48.06 | $48.06 | 86,887 |
| 2024-09-30 | $48.76 | $49.84 | $48.76 | $49.42 | $49.42 | 69,202 |
| 2024-09-27 | $49.25 | $49.62 | $48.78 | $49.00 | $49.00 | 74,652 |
| 2024-09-26 | $49.37 | $49.49 | $48.80 | $48.94 | $48.94 | 86,887 |
| 2024-09-25 | $49.78 | $49.78 | $48.88 | $49.02 | $49.02 | 92,443 |
| 2024-09-24 | $50.61 | $50.84 | $49.75 | $49.81 | $49.81 | 85,961 |
| 2024-09-23 | $50.24 | $50.44 | $49.91 | $50.34 | $50.34 | 130,985 |
| 2024-09-20 | $51.50 | $51.50 | $49.87 | $49.93 | $49.93 | 587,669 |
| 2024-09-19 | $51.66 | $51.95 | $50.98 | $51.85 | $51.85 | 110,075 |
| 2024-09-18 | $50.91 | $52.26 | $49.87 | $50.63 | $50.63 | 123,834 |
| 2024-09-17 | $51.11 | $51.81 | $50.48 | $50.69 | $50.69 | 99,258 |
| 2024-09-16 | $50.24 | $50.86 | $49.57 | $50.59 | $50.59 | 76,896 |
| 2024-09-13 | $49.69 | $50.07 | $49.43 | $49.98 | $49.98 | 83,091 |
| 2024-09-12 | $49.02 | $49.13 | $48.55 | $49.04 | $49.04 | 78,511 |
| 2024-09-11 | $48.96 | $48.98 | $47.72 | $48.87 | $48.87 | 72,431 |
| 2024-09-10 | $49.21 | $49.58 | $48.43 | $49.41 | $49.41 | 90,261 |
| 2024-09-09 | $49.15 | $49.42 | $48.59 | $49.22 | $49.22 | 85,629 |
| 2024-09-06 | $50.36 | $50.68 | $49.11 | $49.18 | $49.18 | 108,329 |
| 2024-09-05 | $51.14 | $51.16 | $49.95 | $50.18 | $50.18 | 74,745 |
| 2024-09-04 | $51.28 | $51.57 | $50.52 | $50.80 | $50.80 | 57,562 |
| 2024-09-03 | $51.47 | $51.96 | $51.09 | $51.44 | $51.44 | 94,718 |
| 2024-08-30 | $51.82 | $52.00 | $50.08 | $51.79 | $51.79 | 71,747 |
| 2024-08-29 | $51.88 | $51.96 | $50.91 | $51.52 | $51.52 | 78,163 |
| 2024-08-28 | $50.55 | $51.63 | $50.30 | $51.35 | $51.35 | 63,741 |
| 2024-08-27 | $51.16 | $51.17 | $50.54 | $50.87 | $50.87 | 87,068 |
| 2024-08-26 | $52.49 | $52.68 | $51.50 | $51.55 | $51.55 | 86,965 |
| 2024-08-23 | $50.05 | $52.96 | $49.96 | $52.08 | $52.08 | 125,251 |
| 2024-08-22 | $49.74 | $50.25 | $49.56 | $49.70 | $49.70 | 51,504 |
| 2024-08-21 | $49.79 | $49.97 | $49.30 | $49.94 | $49.94 | 69,794 |
| 2024-08-20 | $50.47 | $50.47 | $49.49 | $49.56 | $49.56 | 59,365 |
| 2024-08-19 | $50.31 | $50.84 | $50.23 | $50.71 | $50.71 | 58,458 |
| 2024-08-16 | $49.25 | $51.04 | $49.25 | $50.29 | $50.29 | 142,226 |
| 2024-08-15 | $49.32 | $50.33 | $49.22 | $49.41 | $49.41 | 162,006 |
| 2024-08-14 | $48.90 | $48.90 | $47.60 | $48.24 | $48.24 | 56,837 |
| 2024-08-13 | $48.53 | $49.17 | $47.76 | $48.53 | $48.53 | 105,318 |
| 2024-08-12 | $48.99 | $49.63 | $48.06 | $48.23 | $48.23 | 89,635 |
| 2024-08-09 | $49.11 | $49.11 | $47.85 | $48.57 | $48.57 | 252,577 |
| 2024-08-08 | $49.01 | $49.01 | $48.18 | $48.94 | $48.94 | 91,774 |
| 2024-08-07 | $49.30 | $49.30 | $48.26 | $48.29 | $48.29 | 105,708 |
| 2024-08-06 | $48.72 | $49.02 | $48.09 | $48.57 | $48.57 | 190,271 |
| 2024-08-05 | $48.05 | $49.05 | $47.05 | $48.58 | $48.58 | 139,810 |
| 2024-08-02 | $50.35 | $51.06 | $50.03 | $50.68 | $50.23 | 115,792 |
| 2024-08-01 | $53.99 | $53.99 | $51.56 | $52.16 | $51.69 | 148,401 |
| 2024-07-31 | $54.55 | $55.26 | $53.73 | $53.96 | $53.48 | 170,598 |
| 2024-07-30 | $54.38 | $55.38 | $54.16 | $54.31 | $53.82 | 164,631 |
| 2024-07-29 | $55.99 | $55.99 | $54.28 | $54.28 | $53.79 | 110,675 |
| 2024-07-26 | $56.10 | $56.93 | $55.09 | $55.82 | $55.82 | 128,907 |
| 2024-07-25 | $53.95 | $56.15 | $53.95 | $55.58 | $55.58 | 185,800 |
| 2024-07-24 | $54.11 | $55.06 | $53.51 | $53.78 | $53.78 | 169,942 |
| 2024-07-23 | $53.49 | $55.25 | $53.46 | $54.29 | $54.29 | 173,833 |
| 2024-07-22 | $53.54 | $54.11 | $52.64 | $53.91 | $53.91 | 153,701 |
| 2024-07-19 | $55.94 | $56.30 | $54.59 | $54.73 | $54.73 | 162,518 |
| 2024-07-18 | $56.81 | $58.49 | $55.47 | $55.54 | $55.54 | 190,841 |
| 2024-07-17 | $55.77 | $58.03 | $55.75 | $57.40 | $57.40 | 202,046 |
| 2024-07-16 | $54.42 | $56.81 | $53.89 | $56.60 | $56.60 | 167,828 |
| 2024-07-15 | $52.55 | $54.60 | $52.53 | $53.92 | $53.92 | 186,013 |
| 2024-07-12 | $52.05 | $52.55 | $51.45 | $51.73 | $51.73 | 109,495 |
| 2024-07-11 | $50.77 | $52.00 | $50.07 | $51.60 | $51.60 | 192,413 |
| 2024-07-10 | $48.42 | $49.86 | $48.36 | $49.80 | $49.80 | 87,917 |
| 2024-07-09 | $47.87 | $48.33 | $47.59 | $48.33 | $48.33 | 117,618 |
| 2024-07-08 | $48.41 | $48.59 | $48.07 | $48.09 | $48.09 | 86,152 |
| 2024-07-05 | $48.12 | $48.27 | $47.54 | $47.62 | $47.62 | 63,600 |
| 2024-07-03 | $48.58 | $48.65 | $48.16 | $48.17 | $48.17 | 66,433 |
| 2024-07-02 | $48.22 | $48.79 | $48.20 | $48.58 | $48.58 | 76,730 |
| 2024-07-01 | $48.59 | $48.92 | $47.65 | $48.18 | $48.18 | 98,407 |
| 2024-06-28 | $47.79 | $48.95 | $47.58 | $48.53 | $48.53 | 516,482 |
| 2024-06-27 | $47.04 | $47.50 | $46.70 | $47.18 | $47.18 | 93,247 |
| 2024-06-26 | $46.75 | $47.25 | $46.65 | $46.95 | $46.95 | 121,259 |
| 2024-06-25 | $47.27 | $47.31 | $46.78 | $46.80 | $46.80 | 81,439 |
| 2024-06-24 | $46.55 | $47.92 | $46.55 | $47.60 | $47.60 | 75,085 |
| 2024-06-21 | $47.09 | $47.09 | $46.50 | $46.73 | $46.73 | 372,574 |
| 2024-06-20 | $46.91 | $47.79 | $46.85 | $47.04 | $47.04 | 60,507 |
| 2024-06-18 | $47.19 | $47.85 | $47.04 | $47.27 | $47.27 | 81,245 |
| 2024-06-17 | $45.79 | $47.42 | $45.79 | $47.33 | $47.33 | 103,610 |
| 2024-06-14 | $45.99 | $46.37 | $45.73 | $45.96 | $45.96 | 75,738 |
| 2024-06-13 | $46.98 | $47.19 | $46.15 | $46.59 | $46.59 | 70,039 |
| 2024-06-12 | $47.30 | $47.94 | $46.68 | $47.16 | $47.16 | 128,523 |
| 2024-06-11 | $45.74 | $46.24 | $45.48 | $45.90 | $45.90 | 88,946 |
| 2024-06-10 | $46.81 | $46.81 | $45.81 | $46.14 | $46.14 | 89,441 |
| 2024-06-07 | $47.32 | $47.68 | $46.84 | $47.30 | $47.30 | 59,333 |
| 2024-06-06 | $47.50 | $47.99 | $47.13 | $47.87 | $47.87 | 49,742 |
| 2024-06-05 | $47.30 | $47.64 | $47.29 | $47.48 | $47.48 | 73,900 |
| 2024-06-04 | $47.31 | $47.65 | $46.67 | $47.05 | $47.05 | 85,774 |
| 2024-06-03 | $49.52 | $49.52 | $47.69 | $47.77 | $47.77 | 57,078 |
| 2024-05-31 | $48.31 | $48.91 | $48.31 | $48.82 | $48.82 | 101,370 |
| 2024-05-30 | $47.75 | $48.51 | $47.73 | $48.24 | $48.24 | 82,641 |
| 2024-05-29 | $47.10 | $47.41 | $46.87 | $47.24 | $47.24 | 83,508 |
| 2024-05-28 | $48.38 | $48.38 | $47.61 | $47.88 | $47.88 | 66,001 |
| 2024-05-24 | $48.38 | $49.67 | $47.83 | $48.23 | $48.23 | 75,218 |
| 2024-05-23 | $49.64 | $49.64 | $47.89 | $48.15 | $48.15 | 92,754 |
| 2024-05-22 | $50.10 | $50.15 | $49.22 | $49.58 | $49.58 | 75,465 |
| 2024-05-21 | $50.04 | $50.43 | $50.02 | $50.10 | $50.10 | 56,807 |
| 2024-05-20 | $50.22 | $50.73 | $49.87 | $50.27 | $50.27 | 100,281 |
| 2024-05-17 | $50.17 | $51.06 | $49.86 | $50.37 | $50.37 | 141,694 |
| 2024-05-16 | $49.61 | $50.02 | $49.61 | $49.92 | $49.92 | 81,562 |
| 2024-05-15 | $49.99 | $50.03 | $49.09 | $49.57 | $49.57 | 76,389 |
| 2024-05-14 | $49.88 | $50.05 | $48.95 | $49.30 | $49.30 | 69,298 |
| 2024-05-13 | $50.17 | $50.32 | $49.57 | $49.63 | $49.63 | 107,851 |
| 2024-05-10 | $50.26 | $50.29 | $49.40 | $50.02 | $50.02 | 124,693 |
| 2024-05-09 | $49.48 | $50.40 | $49.48 | $50.36 | $50.36 | 189,035 |
| 2024-05-08 | $48.89 | $49.60 | $48.66 | $49.49 | $49.49 | 58,929 |
| 2024-05-07 | $49.48 | $49.65 | $49.28 | $49.33 | $49.33 | 102,212 |
| 2024-05-06 | $49.34 | $49.71 | $49.26 | $49.32 | $49.32 | 120,978 |
| 2024-05-03 | $48.83 | $49.34 | $48.34 | $49.28 | $49.28 | 96,908 |
| 2024-05-02 | $47.93 | $48.73 | $47.82 | $48.56 | $48.13 | 85,285 |
| 2024-05-01 | $46.70 | $48.29 | $46.70 | $47.67 | $47.25 | 101,123 |
| 2024-04-30 | $46.94 | $47.25 | $46.53 | $46.55 | $46.14 | 82,982 |
| 2024-04-29 | $47.78 | $47.79 | $47.32 | $47.47 | $47.05 | 86,309 |
| 2024-04-26 | $47.24 | $47.81 | $47.24 | $47.44 | $47.02 | 151,506 |
| 2024-04-25 | $47.41 | $47.67 | $46.73 | $47.21 | $46.79 | 126,819 |
| 2024-04-24 | $47.31 | $47.97 | $47.12 | $47.86 | $47.44 | 139,606 |
| 2024-04-23 | $47.33 | $48.20 | $47.33 | $47.76 | $47.34 | 129,035 |
| 2024-04-22 | $46.62 | $47.45 | $46.50 | $47.37 | $46.95 | 167,750 |
| 2024-04-19 | $45.19 | $46.82 | $45.11 | $46.78 | $46.78 | 169,117 |
| 2024-04-18 | $45.21 | $46.47 | $45.21 | $45.55 | $45.55 | 179,675 |
| 2024-04-17 | $45.32 | $45.99 | $45.32 | $45.50 | $45.50 | 111,810 |
| 2024-04-16 | $46.06 | $46.07 | $45.21 | $45.62 | $45.62 | 118,793 |
| 2024-04-15 | $46.74 | $47.20 | $45.96 | $46.45 | $46.45 | 81,182 |
| 2024-04-12 | $46.76 | $47.18 | $46.43 | $46.62 | $46.62 | 64,801 |
| 2024-04-11 | $46.88 | $47.31 | $46.54 | $47.10 | $47.10 | 96,640 |
| 2024-04-10 | $47.68 | $47.68 | $46.16 | $46.82 | $46.82 | 166,342 |
| 2024-04-09 | $48.51 | $48.94 | $48.40 | $48.80 | $48.80 | 70,783 |
| 2024-04-08 | $47.73 | $48.50 | $47.73 | $48.23 | $48.23 | 71,082 |
| 2024-04-05 | $47.17 | $47.80 | $47.05 | $47.53 | $47.53 | 118,866 |
| 2024-04-04 | $47.98 | $48.46 | $47.26 | $47.39 | $47.39 | 240,322 |
| 2024-04-03 | $46.91 | $47.60 | $46.91 | $47.50 | $47.50 | 111,452 |
| 2024-04-02 | $47.39 | $47.57 | $46.57 | $47.32 | $47.32 | 139,466 |
| 2024-04-01 | $49.08 | $49.19 | $47.59 | $47.87 | $47.87 | 135,580 |
| 2024-03-28 | $48.58 | $49.04 | $48.43 | $48.88 | $48.88 | 189,925 |
| 2024-03-27 | $47.43 | $48.81 | $47.43 | $48.81 | $48.81 | 111,916 |
| 2024-03-26 | $47.37 | $47.37 | $46.94 | $47.26 | $47.26 | 75,612 |
| 2024-03-25 | $47.63 | $48.12 | $47.03 | $47.14 | $47.14 | 57,613 |
| 2024-03-22 | $48.01 | $48.01 | $46.86 | $47.29 | $47.29 | 93,295 |
| 2024-03-21 | $47.89 | $48.72 | $47.38 | $47.88 | $47.88 | 149,953 |
| 2024-03-20 | $46.29 | $48.05 | $46.21 | $47.61 | $47.61 | 118,169 |
| 2024-03-19 | $46.39 | $46.87 | $46.20 | $46.37 | $46.37 | 117,058 |
| 2024-03-18 | $46.69 | $47.24 | $46.11 | $46.32 | $46.32 | 122,896 |
| 2024-03-15 | $46.01 | $47.06 | $46.01 | $46.89 | $46.89 | 330,397 |
| 2024-03-14 | $47.16 | $47.16 | $45.87 | $46.33 | $46.33 | 150,922 |
| 2024-03-13 | $46.98 | $47.68 | $46.98 | $47.33 | $47.33 | 120,694 |
| 2024-03-12 | $48.00 | $48.07 | $46.99 | $47.02 | $47.02 | 111,013 |
| 2024-03-11 | $48.02 | $48.30 | $47.82 | $47.96 | $47.96 | 67,700 |
| 2024-03-08 | $48.44 | $48.77 | $47.75 | $48.38 | $48.38 | 134,757 |
| 2024-03-07 | $47.97 | $48.15 | $47.30 | $47.73 | $47.73 | 106,880 |
| 2024-03-06 | $47.90 | $48.67 | $46.86 | $47.48 | $47.48 | 228,195 |
| 2024-03-05 | $46.03 | $48.14 | $45.38 | $47.89 | $47.89 | 199,167 |
| 2024-03-04 | $45.82 | $46.73 | $45.54 | $45.86 | $45.86 | 213,236 |
| 2024-03-01 | $45.48 | $46.07 | $44.92 | $46.07 | $46.07 | 146,913 |
| 2024-02-29 | $45.63 | $46.06 | $45.10 | $45.71 | $45.71 | 112,092 |
| 2024-02-28 | $45.20 | $45.27 | $44.80 | $44.84 | $44.84 | 141,597 |
| 2024-02-27 | $45.92 | $46.21 | $45.38 | $45.59 | $45.59 | 74,765 |
| 2024-02-26 | $46.04 | $46.26 | $45.38 | $45.60 | $45.60 | 108,311 |
| 2024-02-23 | $45.63 | $46.49 | $45.50 | $46.18 | $46.18 | 83,828 |
| 2024-02-22 | $46.01 | $46.46 | $45.52 | $45.82 | $45.82 | 96,500 |
| 2024-02-21 | $46.48 | $46.70 | $46.06 | $46.24 | $46.24 | 163,561 |
| 2024-02-20 | $46.21 | $47.18 | $46.21 | $46.41 | $46.41 | 132,450 |
| 2024-02-16 | $47.12 | $47.66 | $46.65 | $46.72 | $46.72 | 262,855 |
| 2024-02-15 | $46.06 | $47.69 | $45.92 | $47.24 | $47.24 | 139,270 |
| 2024-02-14 | $45.25 | $45.69 | $44.83 | $45.60 | $45.60 | 122,439 |
| 2024-02-13 | $44.80 | $45.15 | $44.05 | $44.74 | $44.74 | 207,643 |
| 2024-02-12 | $45.10 | $46.30 | $45.10 | $45.86 | $45.86 | 137,579 |
| 2024-02-09 | $44.68 | $45.21 | $44.10 | $45.10 | $45.10 | 107,319 |
| 2024-02-08 | $44.62 | $44.94 | $44.16 | $44.67 | $44.67 | 174,317 |
| 2024-02-07 | $45.18 | $45.18 | $43.82 | $44.57 | $44.57 | 209,305 |
| 2024-02-06 | $45.42 | $46.45 | $44.52 | $44.98 | $44.98 | 303,544 |
| 2024-02-05 | $45.81 | $45.90 | $45.33 | $45.37 | $45.37 | 119,363 |
| 2024-02-02 | $45.68 | $46.69 | $45.68 | $46.32 | $46.32 | 168,555 |
| 2024-02-01 | $48.08 | $48.57 | $45.71 | $46.99 | $46.55 | 165,304 |
| 2024-01-31 | $49.07 | $49.42 | $47.57 | $47.72 | $47.27 | 167,702 |
| 2024-01-30 | $49.22 | $50.35 | $49.09 | $49.40 | $48.94 | 137,562 |
| 2024-01-29 | $48.24 | $49.18 | $48.02 | $49.18 | $48.72 | 269,800 |
| 2024-01-26 | $48.39 | $48.64 | $47.47 | $48.15 | $47.70 | 200,080 |
| 2024-01-25 | $49.95 | $50.00 | $47.08 | $47.81 | $47.36 | 418,497 |
| 2024-01-24 | $49.49 | $50.66 | $48.95 | $49.70 | $49.70 | 319,645 |
| 2024-01-23 | $52.19 | $52.19 | $49.06 | $49.49 | $49.49 | 316,070 |
| 2024-01-22 | $50.60 | $51.77 | $49.66 | $51.63 | $51.63 | 417,014 |
| 2024-01-19 | $52.11 | $52.11 | $48.25 | $49.79 | $49.79 | 367,921 |
| 2024-01-18 | $53.00 | $53.00 | $52.05 | $52.11 | $52.11 | 139,170 |
| 2024-01-17 | $52.81 | $53.62 | $52.51 | $52.88 | $52.88 | 203,264 |
| 2024-01-16 | $53.80 | $54.03 | $52.91 | $53.26 | $53.26 | 150,875 |
| 2024-01-12 | $55.02 | $55.24 | $53.75 | $54.39 | $54.39 | 126,264 |
| 2024-01-11 | $55.05 | $55.35 | $53.28 | $54.49 | $54.49 | 207,864 |
| 2024-01-10 | $54.76 | $55.35 | $54.58 | $55.33 | $55.33 | 95,928 |
| 2024-01-09 | $54.89 | $55.15 | $54.63 | $55.01 | $55.01 | 123,519 |
| 2024-01-08 | $54.72 | $56.32 | $54.69 | $55.58 | $55.58 | 74,473 |
| 2024-01-05 | $55.02 | $55.94 | $54.70 | $54.94 | $54.94 | 127,185 |
| 2024-01-04 | $54.76 | $55.63 | $54.76 | $55.50 | $55.50 | 89,236 |
| 2024-01-03 | $56.09 | $56.25 | $54.46 | $54.56 | $54.56 | 117,929 |
| 2024-01-02 | $56.01 | $57.09 | $56.01 | $56.31 | $56.31 | 81,988 |
| 2023-12-29 | $57.03 | $57.26 | $56.22 | $56.41 | $56.41 | 79,453 |
| 2023-12-28 | $56.80 | $57.28 | $56.63 | $57.21 | $57.21 | 91,728 |
| 2023-12-27 | $57.10 | $57.26 | $56.77 | $57.01 | $57.01 | 60,520 |
| 2023-12-26 | $56.74 | $57.23 | $56.49 | $56.96 | $56.96 | 77,622 |
| 2023-12-22 | $56.26 | $56.68 | $55.81 | $56.35 | $56.35 | 79,389 |
| 2023-12-21 | $56.24 | $56.24 | $55.43 | $56.07 | $56.07 | 80,863 |
| 2023-12-20 | $56.52 | $57.96 | $55.73 | $55.73 | $55.73 | 195,041 |
| 2023-12-19 | $56.52 | $56.94 | $55.93 | $56.48 | $56.48 | 191,080 |
| 2023-12-18 | $56.88 | $56.88 | $55.91 | $56.34 | $56.34 | 165,052 |
| 2023-12-15 | $56.04 | $57.55 | $55.68 | $56.68 | $56.68 | 571,008 |
| 2023-12-14 | $56.86 | $57.46 | $55.58 | $55.69 | $55.69 | 258,736 |
| 2023-12-13 | $53.81 | $56.12 | $53.27 | $56.00 | $56.00 | 186,653 |
| 2023-12-12 | $54.26 | $54.48 | $53.39 | $53.46 | $53.46 | 89,510 |
| 2023-12-11 | $53.95 | $54.63 | $53.81 | $54.54 | $54.54 | 91,014 |
| 2023-12-08 | $53.92 | $54.74 | $53.66 | $54.00 | $54.00 | 92,375 |
| 2023-12-07 | $53.47 | $54.19 | $53.06 | $54.00 | $54.00 | 160,596 |
| 2023-12-06 | $53.68 | $54.45 | $53.01 | $53.25 | $53.25 | 380,267 |
| 2023-12-05 | $53.19 | $53.67 | $52.23 | $53.19 | $53.19 | 134,118 |
| 2023-12-04 | $51.94 | $53.27 | $51.08 | $53.22 | $53.22 | 98,689 |
| 2023-12-01 | $50.40 | $53.03 | $49.95 | $52.38 | $52.38 | 204,566 |
| 2023-11-30 | $50.21 | $50.75 | $49.60 | $50.71 | $50.71 | 150,745 |
| 2023-11-29 | $49.74 | $50.60 | $49.14 | $50.02 | $50.02 | 124,316 |
| 2023-11-28 | $48.85 | $49.67 | $48.20 | $49.58 | $49.58 | 108,574 |
| 2023-11-27 | $48.65 | $49.19 | $48.35 | $48.98 | $48.98 | 78,825 |
| 2023-11-24 | $48.73 | $49.20 | $48.40 | $48.83 | $48.83 | 34,809 |
| 2023-11-22 | $49.13 | $49.35 | $48.46 | $48.72 | $48.72 | 107,954 |
| 2023-11-21 | $49.85 | $49.85 | $48.67 | $48.75 | $48.75 | 61,702 |
| 2023-11-20 | $50.23 | $51.00 | $49.90 | $49.95 | $49.95 | 76,127 |
| 2023-11-17 | $50.15 | $51.25 | $50.14 | $50.22 | $50.22 | 118,011 |
| 2023-11-16 | $50.39 | $50.46 | $49.47 | $50.01 | $50.01 | 85,033 |
| 2023-11-15 | $50.13 | $51.02 | $50.13 | $50.60 | $50.60 | 126,667 |
| 2023-11-14 | $49.29 | $50.85 | $48.56 | $50.45 | $50.45 | 133,110 |
| 2023-11-13 | $46.86 | $47.93 | $46.32 | $47.82 | $47.82 | 90,755 |
| 2023-11-10 | $47.12 | $47.20 | $46.29 | $46.94 | $46.94 | 125,645 |
| 2023-11-09 | $46.82 | $47.32 | $46.27 | $46.76 | $46.76 | 153,547 |
| 2023-11-08 | $48.34 | $48.34 | $46.97 | $47.13 | $47.13 | 144,241 |
| 2023-11-07 | $49.01 | $49.43 | $48.01 | $48.23 | $48.23 | 92,111 |
| 2023-11-06 | $49.36 | $49.51 | $48.59 | $48.96 | $48.96 | 93,471 |
| 2023-11-03 | $48.32 | $49.86 | $48.16 | $49.36 | $49.36 | 121,157 |
| 2023-11-02 | $46.84 | $48.34 | $46.84 | $48.32 | $47.89 | 106,761 |
| 2023-11-01 | $46.95 | $47.25 | $46.01 | $46.90 | $46.49 | 125,283 |
| 2023-10-31 | $47.15 | $47.75 | $46.78 | $47.24 | $46.82 | 94,661 |
| 2023-10-30 | $46.64 | $47.38 | $46.43 | $47.24 | $46.82 | 187,053 |
| 2023-10-27 | $47.24 | $47.38 | $45.80 | $46.25 | $46.25 | 245,368 |
| 2023-10-26 | $45.74 | $47.58 | $45.21 | $47.38 | $47.38 | 121,625 |
| 2023-10-25 | $45.13 | $46.19 | $44.81 | $45.78 | $45.78 | 148,789 |
| 2023-10-24 | $45.70 | $46.10 | $45.11 | $45.51 | $45.51 | 128,155 |
| 2023-10-23 | $45.61 | $46.64 | $44.45 | $45.72 | $45.72 | 219,214 |
| 2023-10-20 | $45.00 | $46.49 | $44.39 | $45.67 | $45.67 | 261,700 |
| 2023-10-19 | $45.22 | $45.72 | $43.83 | $44.77 | $44.77 | 188,193 |
| 2023-10-18 | $45.57 | $45.71 | $44.60 | $44.92 | $44.92 | 178,548 |
| 2023-10-17 | $43.89 | $46.01 | $43.56 | $45.96 | $45.96 | 212,973 |
| 2023-10-16 | $43.71 | $44.52 | $43.71 | $43.99 | $43.99 | 79,867 |
| 2023-10-13 | $44.60 | $44.60 | $43.32 | $43.36 | $43.36 | 56,825 |
| 2023-10-12 | $44.40 | $44.55 | $43.76 | $44.23 | $44.23 | 89,562 |
| 2023-10-11 | $44.77 | $45.03 | $44.25 | $44.55 | $44.55 | 47,510 |
| 2023-10-10 | $44.57 | $45.12 | $44.40 | $44.57 | $44.57 | 86,926 |
| 2023-10-09 | $44.41 | $45.36 | $44.36 | $44.44 | $44.44 | 65,531 |
| 2023-10-06 | $43.71 | $45.00 | $43.46 | $44.75 | $44.75 | 136,897 |
| 2023-10-05 | $43.04 | $43.92 | $43.04 | $43.67 | $43.67 | 88,457 |
| 2023-10-04 | $42.60 | $43.30 | $42.28 | $43.22 | $43.22 | 87,176 |
| 2023-10-03 | $42.96 | $43.21 | $42.29 | $42.59 | $42.59 | 74,325 |
| 2023-10-02 | $43.11 | $43.53 | $42.94 | $43.30 | $43.30 | 152,094 |
| 2023-09-29 | $42.91 | $43.45 | $42.73 | $43.25 | $43.25 | 139,810 |
| 2023-09-28 | $42.06 | $42.90 | $42.06 | $42.59 | $42.59 | 148,487 |
| 2023-09-27 | $42.48 | $42.60 | $41.89 | $42.13 | $42.13 | 103,118 |
| 2023-09-26 | $42.31 | $43.09 | $42.15 | $42.19 | $42.19 | 100,493 |
| 2023-09-25 | $42.28 | $42.80 | $42.28 | $42.70 | $42.70 | 48,153 |
| 2023-09-22 | $42.65 | $42.98 | $42.26 | $42.34 | $42.34 | 49,167 |
| 2023-09-21 | $42.30 | $43.03 | $42.02 | $42.60 | $42.60 | 72,777 |
| 2023-09-20 | $42.59 | $43.05 | $42.33 | $42.51 | $42.51 | 69,048 |
| 2023-09-19 | $42.84 | $43.03 | $42.15 | $42.31 | $42.31 | 92,670 |
| 2023-09-18 | $43.93 | $44.23 | $42.66 | $42.73 | $42.73 | 92,072 |
| 2023-09-15 | $44.11 | $44.26 | $43.67 | $43.83 | $43.83 | 690,435 |
| 2023-09-14 | $43.75 | $44.21 | $43.44 | $44.17 | $44.17 | 120,909 |
| 2023-09-13 | $43.88 | $43.88 | $42.89 | $43.37 | $43.37 | 85,307 |
| 2023-09-12 | $43.52 | $43.89 | $43.33 | $43.68 | $43.68 | 81,444 |
| 2023-09-11 | $43.70 | $44.18 | $43.50 | $43.52 | $43.52 | 95,789 |
| 2023-09-08 | $43.60 | $44.04 | $43.35 | $43.60 | $43.60 | 84,139 |
| 2023-09-07 | $43.64 | $44.02 | $43.40 | $43.52 | $43.52 | 78,290 |
| 2023-09-06 | $44.23 | $44.54 | $43.45 | $43.70 | $43.70 | 90,512 |
| 2023-09-05 | $44.84 | $44.84 | $43.01 | $44.23 | $44.23 | 109,856 |
| 2023-09-01 | $44.27 | $45.28 | $44.27 | $45.18 | $45.18 | 115,378 |
| 2023-08-31 | $43.79 | $44.40 | $43.71 | $44.03 | $44.03 | 94,835 |
| 2023-08-30 | $44.06 | $44.10 | $43.58 | $43.78 | $43.78 | 94,823 |
| 2023-08-29 | $44.38 | $44.53 | $43.94 | $44.13 | $44.13 | 68,238 |
| 2023-08-28 | $43.99 | $44.67 | $43.99 | $44.38 | $44.38 | 92,110 |
| 2023-08-25 | $44.59 | $44.94 | $43.57 | $43.92 | $43.92 | 42,985 |
| 2023-08-24 | $43.99 | $44.69 | $43.96 | $44.46 | $44.46 | 87,292 |
| 2023-08-23 | $43.98 | $44.54 | $43.79 | $44.18 | $44.18 | 85,085 |
| 2023-08-22 | $45.36 | $45.40 | $44.02 | $44.06 | $44.06 | 93,113 |
| 2023-08-21 | $45.83 | $45.92 | $45.16 | $45.53 | $45.53 | 115,448 |
| 2023-08-18 | $45.58 | $46.35 | $45.58 | $45.77 | $45.77 | 136,659 |
| 2023-08-17 | $46.05 | $46.28 | $45.66 | $45.93 | $45.93 | 58,505 |
| 2023-08-16 | $46.12 | $46.56 | $45.88 | $45.96 | $45.96 | 98,032 |
| 2023-08-15 | $46.65 | $47.32 | $46.31 | $46.33 | $46.33 | 145,684 |
| 2023-08-14 | $47.93 | $47.93 | $47.10 | $47.15 | $47.15 | 101,518 |
| 2023-08-11 | $48.20 | $48.30 | $47.80 | $48.24 | $48.24 | 104,606 |
| 2023-08-10 | $49.29 | $49.45 | $47.98 | $48.24 | $48.24 | 180,731 |
| 2023-08-09 | $48.71 | $49.07 | $48.16 | $49.00 | $49.00 | 168,130 |
| 2023-08-08 | $48.90 | $48.98 | $47.92 | $48.80 | $48.80 | 107,199 |
| 2023-08-07 | $49.34 | $49.95 | $49.18 | $49.87 | $49.87 | 92,374 |
| 2023-08-04 | $48.96 | $49.39 | $48.56 | $49.26 | $49.26 | 125,663 |
| 2023-08-03 | $48.82 | $49.35 | $48.32 | $49.04 | $48.61 | 74,179 |
| 2023-08-02 | $48.36 | $48.91 | $47.98 | $48.86 | $48.43 | 104,702 |
| 2023-08-01 | $48.80 | $49.20 | $48.14 | $48.96 | $48.53 | 111,878 |
| 2023-07-31 | $49.02 | $49.57 | $48.62 | $49.19 | $48.75 | 204,213 |
| 2023-07-28 | $48.84 | $49.61 | $48.47 | $49.27 | $49.27 | 122,064 |
| 2023-07-27 | $48.98 | $49.12 | $48.25 | $48.73 | $48.73 | 321,665 |
| 2023-07-26 | $48.57 | $49.22 | $48.23 | $48.68 | $48.68 | 192,038 |
| 2023-07-25 | $47.76 | $48.81 | $47.67 | $48.21 | $48.21 | 191,580 |
| 2023-07-24 | $46.29 | $48.03 | $45.90 | $47.76 | $47.76 | 173,807 |
| 2023-07-21 | $46.12 | $46.44 | $45.45 | $46.18 | $46.18 | 199,867 |
| 2023-07-20 | $44.72 | $46.14 | $43.37 | $45.93 | $45.93 | 250,136 |
| 2023-07-19 | $44.46 | $45.26 | $44.01 | $45.22 | $45.22 | 130,667 |
| 2023-07-18 | $42.98 | $44.36 | $42.98 | $44.32 | $44.32 | 143,000 |
| 2023-07-17 | $42.20 | $43.49 | $42.08 | $43.01 | $43.01 | 127,638 |
| 2023-07-14 | $42.61 | $42.68 | $41.77 | $42.39 | $42.39 | 141,287 |
| 2023-07-13 | $42.05 | $42.48 | $41.92 | $42.36 | $42.36 | 144,677 |
| 2023-07-12 | $41.54 | $42.18 | $41.51 | $41.70 | $41.70 | 144,220 |
| 2023-07-11 | $40.62 | $41.19 | $39.84 | $40.77 | $40.77 | 146,996 |
| 2023-07-10 | $39.56 | $40.67 | $39.56 | $40.63 | $40.63 | 160,892 |
| 2023-07-07 | $38.91 | $40.35 | $38.91 | $39.81 | $39.81 | 200,457 |
| 2023-07-06 | $38.75 | $38.95 | $38.10 | $38.87 | $38.87 | 148,878 |
| 2023-07-05 | $39.13 | $39.40 | $38.29 | $39.23 | $39.23 | 122,087 |
| 2023-07-03 | $38.42 | $39.32 | $38.35 | $39.13 | $39.13 | 64,489 |
| 2023-06-30 | $39.31 | $39.31 | $38.30 | $38.30 | $38.30 | 99,021 |
| 2023-06-29 | $38.86 | $39.73 | $38.86 | $38.98 | $38.98 | 101,993 |
| 2023-06-28 | $38.70 | $38.86 | $38.13 | $38.72 | $38.72 | 100,630 |
| 2023-06-27 | $38.98 | $39.46 | $38.29 | $38.70 | $38.70 | 86,602 |
| 2023-06-26 | $38.95 | $39.75 | $38.71 | $38.75 | $38.75 | 96,331 |
| 2023-06-23 | $39.11 | $39.74 | $38.55 | $38.94 | $38.94 | 215,670 |
| 2023-06-22 | $40.35 | $40.57 | $39.15 | $39.63 | $39.63 | 136,622 |
| 2023-06-21 | $41.03 | $41.17 | $40.54 | $40.57 | $40.57 | 90,331 |
| 2023-06-20 | $41.53 | $41.53 | $40.83 | $41.09 | $41.09 | 125,381 |
| 2023-06-16 | $42.52 | $42.52 | $40.95 | $41.73 | $41.73 | 413,907 |
| 2023-06-15 | $41.28 | $42.32 | $41.18 | $42.23 | $42.23 | 137,485 |
| 2023-06-14 | $42.64 | $42.73 | $41.14 | $41.33 | $41.33 | 138,998 |
| 2023-06-13 | $41.68 | $42.73 | $41.68 | $42.61 | $42.61 | 124,045 |
| 2023-06-12 | $41.77 | $42.70 | $41.06 | $41.38 | $41.38 | 131,481 |
| 2023-06-09 | $42.38 | $42.61 | $41.61 | $41.80 | $41.80 | 213,773 |
| 2023-06-08 | $43.18 | $43.58 | $41.63 | $42.37 | $42.37 | 126,295 |
| 2023-06-07 | $42.17 | $43.72 | $41.48 | $43.29 | $43.29 | 169,209 |
| 2023-06-06 | $40.15 | $42.47 | $40.15 | $41.76 | $41.76 | 218,358 |
| 2023-06-05 | $41.13 | $41.19 | $39.72 | $40.29 | $40.29 | 193,643 |
| 2023-06-02 | $39.28 | $41.43 | $39.28 | $41.23 | $41.23 | 200,893 |
| 2023-06-01 | $38.10 | $39.31 | $37.88 | $38.80 | $38.80 | 139,079 |
| 2023-05-31 | $39.06 | $39.28 | $37.32 | $37.83 | $37.83 | 165,615 |
| 2023-05-30 | $39.40 | $39.70 | $38.89 | $39.19 | $39.19 | 103,714 |
| 2023-05-26 | $38.85 | $39.56 | $38.71 | $39.33 | $39.33 | 112,851 |
| 2023-05-25 | $39.34 | $39.88 | $38.68 | $39.05 | $39.05 | 113,465 |
| 2023-05-24 | $39.56 | $39.73 | $38.79 | $39.44 | $39.44 | 163,203 |
| 2023-05-23 | $39.46 | $41.01 | $39.19 | $40.04 | $40.04 | 140,827 |
| 2023-05-22 | $38.90 | $39.44 | $38.20 | $39.36 | $39.36 | 186,541 |
| 2023-05-19 | $40.01 | $41.14 | $37.89 | $38.28 | $38.28 | 192,324 |
| 2023-05-18 | $39.24 | $39.74 | $38.26 | $39.55 | $39.55 | 378,733 |
| 2023-05-17 | $37.40 | $39.33 | $37.40 | $39.17 | $39.17 | 248,974 |
| 2023-05-16 | $37.95 | $38.11 | $36.85 | $36.85 | $36.85 | 170,380 |
| 2023-05-15 | $37.59 | $38.25 | $37.59 | $37.77 | $37.77 | 142,667 |
| 2023-05-12 | $37.81 | $37.87 | $37.16 | $37.68 | $37.68 | 148,084 |
| 2023-05-11 | $37.46 | $38.05 | $36.98 | $37.66 | $37.66 | 159,581 |
| 2023-05-10 | $38.42 | $38.72 | $37.34 | $38.07 | $38.07 | 175,808 |
| 2023-05-09 | $37.72 | $38.24 | $37.23 | $37.86 | $37.86 | 195,177 |
| 2023-05-08 | $38.96 | $38.96 | $37.73 | $37.80 | $37.80 | 279,012 |
| 2023-05-05 | $38.12 | $39.18 | $37.74 | $38.60 | $38.60 | 202,816 |
| 2023-05-04 | $36.69 | $38.22 | $35.52 | $37.73 | $37.32 | 452,713 |
| 2023-05-03 | $37.77 | $38.91 | $37.37 | $37.47 | $37.07 | 304,943 |
| 2023-05-02 | $39.71 | $40.36 | $37.44 | $37.77 | $37.36 | 278,378 |
| 2023-05-01 | $40.40 | $40.50 | $39.41 | $39.86 | $39.43 | 265,000 |
| 2023-04-28 | $40.16 | $41.26 | $40.16 | $40.51 | $40.07 | 153,037 |
| 2023-04-27 | $39.62 | $40.59 | $39.62 | $40.10 | $40.10 | 184,614 |
| 2023-04-26 | $39.48 | $40.00 | $39.05 | $39.62 | $39.62 | 180,055 |
| 2023-04-25 | $40.65 | $41.69 | $39.42 | $39.56 | $39.56 | 204,446 |
| 2023-04-24 | $40.92 | $41.42 | $40.75 | $40.99 | $40.99 | 244,277 |
| 2023-04-21 | $40.96 | $41.23 | $40.44 | $40.96 | $40.96 | 159,536 |
| 2023-04-20 | $40.93 | $41.53 | $40.41 | $41.16 | $41.16 | 238,513 |
| 2023-04-19 | $40.75 | $41.68 | $40.46 | $41.20 | $41.20 | 261,191 |
| 2023-04-18 | $41.79 | $41.83 | $40.15 | $40.57 | $40.57 | 273,472 |
| 2023-04-17 | $40.61 | $41.98 | $40.43 | $41.63 | $41.63 | 569,752 |
| 2023-04-14 | $41.63 | $42.63 | $40.15 | $40.42 | $40.42 | 220,904 |
| 2023-04-13 | $40.83 | $41.53 | $40.49 | $41.19 | $41.19 | 150,561 |
| 2023-04-12 | $41.39 | $41.69 | $40.53 | $40.79 | $40.79 | 142,152 |
| 2023-04-11 | $42.27 | $42.31 | $41.31 | $41.36 | $41.36 | 142,884 |
| 2023-04-10 | $42.00 | $42.68 | $41.74 | $41.81 | $41.81 | 229,455 |
| 2023-04-06 | $41.35 | $42.22 | $41.00 | $42.18 | $42.18 | 213,364 |
| 2023-04-05 | $40.75 | $41.53 | $40.55 | $41.19 | $41.19 | 198,042 |
| 2023-04-04 | $43.70 | $43.70 | $41.13 | $41.64 | $41.64 | 182,643 |
| 2023-04-03 | $44.26 | $44.26 | $43.17 | $43.50 | $43.50 | 260,373 |
| 2023-03-31 | $44.25 | $44.59 | $43.69 | $44.30 | $44.30 | 184,931 |
| 2023-03-30 | $45.55 | $45.56 | $43.62 | $44.04 | $44.04 | 236,571 |
| 2023-03-29 | $45.86 | $46.24 | $44.59 | $45.21 | $45.21 | 163,479 |
| 2023-03-28 | $45.85 | $46.73 | $44.73 | $45.32 | $45.32 | 141,302 |
| 2023-03-27 | $46.95 | $47.27 | $45.95 | $46.05 | $46.05 | 155,037 |
| 2023-03-24 | $44.80 | $46.56 | $44.65 | $46.28 | $46.28 | 213,966 |
| 2023-03-23 | $47.18 | $47.30 | $44.69 | $45.03 | $45.03 | 171,706 |
| 2023-03-22 | $48.65 | $49.11 | $46.82 | $46.87 | $46.87 | 238,122 |
| 2023-03-21 | $49.81 | $51.15 | $48.44 | $48.69 | $48.69 | 230,275 |
| 2023-03-20 | $49.01 | $50.47 | $48.65 | $48.72 | $48.72 | 277,453 |
| 2023-03-17 | $49.32 | $49.64 | $48.61 | $48.77 | $48.77 | 529,083 |
| 2023-03-16 | $48.71 | $51.48 | $48.18 | $50.31 | $50.31 | 282,817 |
| 2023-03-15 | $48.80 | $48.84 | $46.83 | $48.76 | $48.76 | 517,149 |
| 2023-03-14 | $51.67 | $53.34 | $50.39 | $50.91 | $50.91 | 273,605 |
| 2023-03-13 | $49.05 | $51.29 | $46.75 | $48.82 | $48.82 | 546,280 |
| 2023-03-10 | $51.04 | $51.04 | $48.28 | $50.77 | $50.77 | 490,607 |
| 2023-03-09 | $53.17 | $53.33 | $51.53 | $51.66 | $51.66 | 356,338 |
| 2023-03-08 | $53.78 | $54.16 | $53.00 | $53.39 | $53.39 | 103,528 |
| 2023-03-07 | $54.94 | $54.94 | $53.39 | $53.60 | $53.60 | 261,869 |
| 2023-03-06 | $55.39 | $56.17 | $54.65 | $54.91 | $54.91 | 215,107 |
| 2023-03-03 | $54.74 | $55.44 | $54.50 | $55.35 | $55.35 | 260,182 |
| 2023-03-02 | $54.91 | $55.09 | $54.54 | $54.67 | $54.67 | 181,641 |
| 2023-03-01 | $55.01 | $55.29 | $54.82 | $55.09 | $55.09 | 94,256 |
| 2023-02-28 | $55.12 | $55.68 | $55.07 | $55.12 | $55.12 | 175,783 |
| 2023-02-27 | $55.66 | $56.13 | $55.07 | $55.15 | $55.15 | 83,491 |
| 2023-02-24 | $55.85 | $56.00 | $55.16 | $55.45 | $55.45 | 116,339 |
| 2023-02-23 | $56.00 | $56.44 | $55.83 | $56.06 | $56.06 | 133,628 |
| 2023-02-22 | $56.19 | $56.59 | $55.64 | $56.02 | $56.02 | 190,538 |
| 2023-02-21 | $56.27 | $56.37 | $55.88 | $56.19 | $56.19 | 128,283 |
| 2023-02-17 | $55.75 | $56.57 | $55.64 | $56.36 | $56.36 | 107,667 |
| 2023-02-16 | $55.78 | $56.08 | $55.13 | $55.71 | $55.71 | 73,615 |
| 2023-02-15 | $55.49 | $56.16 | $55.13 | $56.03 | $56.03 | 75,656 |
| 2023-02-14 | $56.55 | $56.98 | $55.53 | $55.69 | $55.69 | 115,987 |
| 2023-02-13 | $56.56 | $56.78 | $56.17 | $56.58 | $56.58 | 101,716 |
| 2023-02-10 | $56.30 | $56.73 | $56.08 | $56.47 | $56.47 | 287,004 |
| 2023-02-09 | $56.36 | $56.76 | $55.75 | $56.30 | $56.30 | 121,259 |
| 2023-02-08 | $56.56 | $57.10 | $56.17 | $56.23 | $56.23 | 182,644 |
| 2023-02-07 | $56.35 | $56.95 | $56.09 | $56.67 | $56.67 | 245,413 |
| 2023-02-06 | $56.47 | $57.12 | $55.98 | $56.63 | $56.63 | 166,446 |
| 2023-02-03 | $55.52 | $56.62 | $55.52 | $56.51 | $56.51 | 336,518 |
| 2023-02-02 | $55.79 | $56.92 | $55.71 | $55.99 | $55.58 | 263,864 |
| 2023-02-01 | $55.56 | $56.13 | $55.27 | $55.41 | $55.00 | 191,282 |
| 2023-01-31 | $55.12 | $55.66 | $54.74 | $55.56 | $55.15 | 151,576 |
| 2023-01-30 | $55.15 | $55.84 | $54.66 | $54.80 | $54.40 | 153,751 |
| 2023-01-27 | $55.40 | $55.84 | $55.02 | $55.23 | $54.82 | 126,975 |
| 2023-01-26 | $55.61 | $55.70 | $55.05 | $55.40 | $54.99 | 106,383 |
| 2023-01-25 | $55.20 | $55.64 | $54.90 | $55.47 | $55.06 | 117,071 |
| 2023-01-24 | $55.33 | $56.15 | $54.68 | $55.48 | $55.07 | 298,289 |
| 2023-01-23 | $56.27 | $56.40 | $55.16 | $55.38 | $54.97 | 275,246 |
| 2023-01-20 | $56.94 | $56.94 | $55.03 | $55.98 | $55.57 | 221,324 |
| 2023-01-19 | $56.64 | $56.94 | $54.19 | $54.27 | $54.27 | 332,975 |
| 2023-01-18 | $57.64 | $57.73 | $56.14 | $56.27 | $56.27 | 154,854 |
| 2023-01-17 | $58.30 | $58.30 | $57.51 | $57.64 | $57.64 | 135,078 |
| 2023-01-13 | $57.77 | $58.29 | $56.93 | $58.16 | $58.16 | 214,208 |
| 2023-01-12 | $57.68 | $58.32 | $57.33 | $57.86 | $57.86 | 189,483 |
| 2023-01-11 | $57.54 | $57.80 | $57.15 | $57.48 | $57.48 | 297,035 |
| 2023-01-10 | $57.64 | $58.23 | $57.32 | $57.33 | $57.33 | 168,949 |
| 2023-01-09 | $58.87 | $58.92 | $57.61 | $57.76 | $57.76 | 204,552 |
| 2023-01-06 | $57.41 | $58.71 | $57.32 | $58.32 | $58.32 | 138,776 |
| 2023-01-05 | $57.94 | $58.10 | $56.80 | $57.06 | $57.06 | 214,261 |
| 2023-01-04 | $58.30 | $59.14 | $57.93 | $58.24 | $58.24 | 196,382 |
| 2023-01-03 | $59.36 | $59.63 | $58.02 | $58.34 | $58.34 | 174,992 |
| 2022-12-30 | $58.98 | $59.24 | $58.70 | $59.01 | $59.01 | 88,231 |
| 2022-12-29 | $58.55 | $59.54 | $58.31 | $59.09 | $59.09 | 124,658 |
| 2022-12-28 | $58.68 | $59.11 | $58.38 | $58.48 | $58.48 | 110,426 |
| 2022-12-27 | $58.90 | $59.33 | $58.40 | $58.75 | $58.75 | 138,833 |
| 2022-12-23 | $58.02 | $58.78 | $57.89 | $58.59 | $58.59 | 183,499 |
| 2022-12-22 | $58.50 | $58.50 | $57.73 | $58.00 | $58.00 | 161,294 |
| 2022-12-21 | $58.00 | $58.81 | $57.99 | $58.48 | $58.48 | 255,992 |
| 2022-12-20 | $57.32 | $58.92 | $57.03 | $57.60 | $57.60 | 162,347 |
| 2022-12-19 | $56.47 | $57.89 | $56.41 | $57.50 | $57.50 | 201,885 |
| 2022-12-16 | $56.46 | $56.75 | $55.85 | $56.21 | $56.21 | 1,223,052 |
| 2022-12-15 | $57.00 | $57.20 | $56.17 | $56.59 | $56.59 | 237,803 |
| 2022-12-14 | $58.10 | $58.55 | $57.19 | $57.22 | $57.22 | 284,409 |
| 2022-12-13 | $58.91 | $59.48 | $57.56 | $58.05 | $58.05 | 255,129 |
| 2022-12-12 | $58.28 | $58.59 | $57.79 | $58.19 | $58.19 | 188,067 |
| 2022-12-09 | $58.95 | $58.97 | $58.25 | $58.28 | $58.28 | 109,520 |
| 2022-12-08 | $59.54 | $59.66 | $58.62 | $59.00 | $59.00 | 117,049 |
| 2022-12-07 | $60.06 | $60.24 | $59.25 | $59.35 | $59.35 | 112,739 |
| 2022-12-06 | $59.99 | $60.42 | $59.23 | $60.01 | $60.01 | 176,367 |
| 2022-12-05 | $61.29 | $61.68 | $59.73 | $60.00 | $60.00 | 153,751 |
| 2022-12-02 | $61.17 | $61.74 | $59.60 | $61.69 | $61.69 | 110,958 |
| 2022-12-01 | $61.51 | $61.80 | $60.39 | $61.56 | $61.56 | 134,428 |
| 2022-11-30 | $59.84 | $61.87 | $58.49 | $61.75 | $61.75 | 275,200 |
| 2022-11-29 | $59.78 | $60.17 | $59.67 | $59.95 | $59.95 | 84,203 |
| 2022-11-28 | $60.72 | $60.85 | $59.69 | $59.88 | $59.88 | 104,413 |
| 2022-11-25 | $60.81 | $61.21 | $60.62 | $61.00 | $61.00 | 45,030 |
| 2022-11-23 | $62.01 | $62.11 | $60.29 | $60.35 | $60.35 | 116,529 |
| 2022-11-22 | $62.17 | $62.31 | $61.50 | $61.86 | $61.86 | 131,109 |
| 2022-11-21 | $62.09 | $62.74 | $61.77 | $61.99 | $61.99 | 152,306 |
| 2022-11-18 | $61.79 | $62.46 | $61.32 | $61.92 | $61.92 | 121,628 |
| 2022-11-17 | $60.64 | $61.33 | $60.36 | $61.03 | $61.03 | 117,156 |
| 2022-11-16 | $61.36 | $61.58 | $60.56 | $60.87 | $60.87 | 108,896 |
| 2022-11-15 | $61.65 | $62.30 | $61.08 | $61.41 | $61.41 | 95,006 |
| 2022-11-14 | $61.72 | $62.53 | $61.28 | $61.32 | $61.32 | 158,637 |
| 2022-11-11 | $63.49 | $63.82 | $61.57 | $61.60 | $61.60 | 131,940 |
| 2022-11-10 | $62.49 | $63.86 | $62.19 | $63.39 | $63.39 | 172,482 |
| 2022-11-09 | $61.78 | $62.35 | $61.37 | $61.37 | $61.37 | 78,458 |
| 2022-11-08 | $61.86 | $62.75 | $61.44 | $61.97 | $61.97 | 137,129 |
| 2022-11-07 | $61.31 | $61.89 | $61.10 | $61.80 | $61.80 | 161,196 |
| 2022-11-04 | $60.42 | $61.25 | $60.24 | $61.22 | $61.22 | 129,728 |
| 2022-11-03 | $60.92 | $61.03 | $60.36 | $60.55 | $60.14 | 81,233 |
| 2022-11-02 | $62.29 | $62.75 | $60.82 | $61.41 | $61.41 | 164,764 |
| 2022-11-01 | $63.09 | $63.29 | $62.33 | $62.62 | $62.62 | 134,101 |
| 2022-10-31 | $62.78 | $63.60 | $62.22 | $62.73 | $62.73 | 191,731 |
| 2022-10-28 | $61.91 | $63.24 | $61.91 | $63.02 | $63.02 | 173,208 |
| 2022-10-27 | $62.60 | $63.21 | $61.43 | $61.50 | $61.50 | 175,865 |
| 2022-10-26 | $61.94 | $63.08 | $61.63 | $62.32 | $62.32 | 180,324 |
| 2022-10-25 | $60.36 | $61.98 | $60.36 | $61.69 | $61.69 | 259,051 |
| 2022-10-24 | $58.18 | $61.32 | $58.18 | $60.26 | $60.26 | 278,310 |
| 2022-10-21 | $54.43 | $57.81 | $54.18 | $57.66 | $57.66 | 210,089 |
| 2022-10-20 | $54.15 | $55.10 | $53.48 | $53.88 | $53.88 | 272,793 |
| 2022-10-19 | $54.74 | $55.05 | $53.51 | $54.43 | $54.43 | 179,942 |
| 2022-10-18 | $55.69 | $55.89 | $55.00 | $55.13 | $55.13 | 89,611 |
| 2022-10-17 | $54.81 | $55.37 | $54.81 | $55.13 | $55.13 | 121,624 |
| 2022-10-14 | $54.47 | $55.31 | $54.21 | $54.43 | $54.43 | 108,115 |
| 2022-10-13 | $52.50 | $54.80 | $52.50 | $54.32 | $54.32 | 152,269 |
| 2022-10-12 | $53.17 | $53.47 | $52.76 | $52.86 | $52.86 | 107,971 |
| 2022-10-11 | $52.61 | $53.42 | $52.57 | $53.27 | $53.27 | 136,937 |
| 2022-10-10 | $52.38 | $53.20 | $52.28 | $52.61 | $52.61 | 80,356 |
| 2022-10-07 | $53.06 | $53.33 | $52.04 | $52.22 | $52.22 | 107,221 |
| 2022-10-06 | $53.65 | $53.97 | $53.01 | $53.11 | $53.11 | 112,064 |
| 2022-10-05 | $53.68 | $54.00 | $53.30 | $53.63 | $53.63 | 91,697 |
| 2022-10-04 | $53.78 | $54.56 | $53.30 | $54.12 | $54.12 | 137,291 |
| 2022-10-03 | $52.87 | $53.51 | $52.46 | $53.27 | $53.27 | 150,685 |
| 2022-09-30 | $52.70 | $53.69 | $52.27 | $52.29 | $52.29 | 158,753 |
| 2022-09-29 | $53.96 | $54.11 | $52.60 | $52.70 | $52.70 | 149,892 |
| 2022-09-28 | $54.72 | $55.01 | $54.28 | $54.44 | $54.44 | 136,896 |
| 2022-09-27 | $55.38 | $55.54 | $54.26 | $54.58 | $54.58 | 128,882 |
| 2022-09-26 | $55.06 | $55.73 | $55.06 | $55.12 | $55.12 | 112,820 |
| 2022-09-23 | $55.16 | $55.39 | $54.57 | $55.29 | $55.29 | 110,087 |
| 2022-09-22 | $55.94 | $55.94 | $54.92 | $55.31 | $55.31 | 185,602 |
| 2022-09-21 | $55.84 | $56.75 | $55.73 | $55.73 | $55.73 | 115,196 |
| 2022-09-20 | $54.89 | $56.03 | $54.59 | $55.77 | $55.77 | 166,687 |
| 2022-09-19 | $54.45 | $55.23 | $54.23 | $54.98 | $54.98 | 91,967 |
| 2022-09-16 | $54.61 | $54.76 | $53.75 | $54.71 | $54.71 | 253,940 |
| 2022-09-15 | $54.99 | $55.26 | $54.43 | $54.59 | $54.59 | 116,410 |
| 2022-09-14 | $54.84 | $55.03 | $54.49 | $54.71 | $54.71 | 120,515 |
| 2022-09-13 | $55.75 | $55.77 | $54.63 | $54.84 | $54.84 | 111,768 |
| 2022-09-12 | $56.31 | $56.60 | $56.13 | $56.32 | $56.32 | 76,624 |
| 2022-09-09 | $55.95 | $56.70 | $55.73 | $56.23 | $56.23 | 99,828 |
| 2022-09-08 | $55.18 | $56.18 | $54.76 | $55.86 | $55.86 | 72,377 |
| 2022-09-07 | $54.77 | $55.71 | $54.77 | $55.57 | $55.57 | 103,395 |
| 2022-09-06 | $55.53 | $56.07 | $54.11 | $54.69 | $54.69 | 112,056 |
| 2022-09-02 | $55.79 | $56.51 | $55.26 | $55.49 | $55.49 | 57,623 |
| 2022-09-01 | $56.35 | $56.35 | $55.18 | $55.54 | $55.54 | 69,910 |
| 2022-08-31 | $56.33 | $58.09 | $55.61 | $55.95 | $55.95 | 101,540 |
| 2022-08-30 | $57.07 | $57.07 | $56.03 | $56.33 | $56.33 | 111,624 |
| 2022-08-29 | $58.13 | $58.13 | $57.06 | $57.10 | $57.10 | 84,867 |
| 2022-08-26 | $58.99 | $58.99 | $58.13 | $58.42 | $58.42 | 65,979 |
| 2022-08-25 | $58.18 | $59.09 | $58.06 | $58.88 | $58.88 | 88,335 |
| 2022-08-24 | $58.62 | $58.62 | $57.75 | $57.98 | $57.98 | 77,935 |
| 2022-08-23 | $59.53 | $59.86 | $58.41 | $58.44 | $58.44 | 77,481 |
| 2022-08-22 | $59.98 | $60.05 | $59.13 | $59.54 | $59.54 | 165,978 |
| 2022-08-19 | $60.60 | $60.62 | $60.13 | $60.19 | $60.19 | 116,556 |
| 2022-08-18 | $60.88 | $61.00 | $60.34 | $60.71 | $60.71 | 70,044 |
| 2022-08-17 | $61.45 | $61.59 | $60.82 | $60.91 | $60.91 | 58,454 |
| 2022-08-16 | $60.74 | $61.68 | $60.69 | $61.52 | $61.52 | 115,815 |
| 2022-08-15 | $59.99 | $60.90 | $59.88 | $60.61 | $60.61 | 196,226 |
| 2022-08-12 | $60.24 | $60.29 | $59.56 | $60.02 | $60.02 | 92,586 |
| 2022-08-11 | $59.47 | $59.99 | $59.25 | $59.89 | $59.89 | 52,903 |
| 2022-08-10 | $59.28 | $59.72 | $59.00 | $59.25 | $59.25 | 99,713 |
| 2022-08-09 | $58.99 | $59.19 | $58.50 | $59.02 | $59.02 | 105,405 |
| 2022-08-08 | $59.05 | $59.42 | $58.49 | $58.95 | $58.95 | 92,366 |
| 2022-08-05 | $58.29 | $59.27 | $58.13 | $59.05 | $59.05 | 68,201 |
| 2022-08-04 | $58.97 | $59.11 | $58.47 | $58.93 | $58.51 | 141,041 |
| 2022-08-03 | $59.32 | $59.47 | $58.42 | $59.08 | $58.66 | 93,046 |
| 2022-08-02 | $59.87 | $60.29 | $58.96 | $59.24 | $58.82 | 85,547 |
| 2022-08-01 | $59.91 | $60.49 | $59.53 | $59.87 | $59.45 | 136,587 |
| 2022-07-29 | $59.78 | $60.64 | $59.78 | $60.01 | $59.59 | 165,105 |
| 2022-07-28 | $58.36 | $59.89 | $57.95 | $59.74 | $59.32 | 91,025 |
| 2022-07-27 | $60.00 | $60.05 | $58.71 | $58.74 | $58.33 | 114,725 |
| 2022-07-26 | $58.56 | $59.94 | $58.11 | $59.75 | $59.33 | 111,039 |
| 2022-07-25 | $59.42 | $60.04 | $58.52 | $58.52 | $58.11 | 127,888 |
| 2022-07-22 | $56.90 | $59.20 | $56.90 | $59.11 | $58.69 | 154,834 |
| 2022-07-21 | $55.81 | $56.86 | $55.58 | $56.65 | $56.25 | 153,972 |
| 2022-07-20 | $55.80 | $56.46 | $55.80 | $56.18 | $55.78 | 97,499 |
| 2022-07-19 | $55.45 | $56.62 | $55.12 | $56.10 | $55.70 | 104,060 |
| 2022-07-18 | $55.53 | $55.89 | $54.77 | $55.00 | $54.61 | 99,078 |
| 2022-07-15 | $54.96 | $55.30 | $54.63 | $55.10 | $54.71 | 120,791 |
| 2022-07-14 | $54.31 | $54.53 | $53.86 | $54.27 | $53.89 | 59,149 |
| 2022-07-13 | $55.34 | $55.49 | $54.60 | $54.92 | $54.53 | 114,470 |
| 2022-07-12 | $55.67 | $56.04 | $55.39 | $55.57 | $55.18 | 103,118 |
| 2022-07-11 | $55.11 | $55.79 | $55.00 | $55.70 | $55.31 | 150,883 |
| 2022-07-08 | $55.79 | $55.79 | $54.90 | $55.43 | $55.04 | 110,267 |
| 2022-07-07 | $55.90 | $56.02 | $55.24 | $55.49 | $55.10 | 146,620 |
| 2022-07-06 | $55.91 | $56.33 | $55.20 | $55.50 | $55.11 | 147,970 |
| 2022-07-05 | $55.61 | $56.23 | $54.86 | $56.22 | $55.82 | 149,199 |
| 2022-07-01 | $55.37 | $56.40 | $55.01 | $56.20 | $55.80 | 110,521 |
| 2022-06-30 | $55.66 | $56.35 | $55.38 | $55.66 | $55.27 | 129,713 |
| 2022-06-29 | $57.20 | $57.22 | $56.12 | $56.25 | $55.85 | 110,901 |
| 2022-06-28 | $57.80 | $58.00 | $56.95 | $56.95 | $56.55 | 103,259 |
| 2022-06-27 | $57.60 | $57.60 | $56.92 | $57.43 | $57.02 | 147,569 |
| 2022-06-24 | $56.63 | $57.66 | $56.53 | $57.30 | $56.90 | 340,551 |
| 2022-06-23 | $57.21 | $58.98 | $56.13 | $56.48 | $56.08 | 74,333 |
| 2022-06-22 | $57.32 | $57.91 | $56.87 | $57.25 | $56.85 | 84,786 |
| 2022-06-21 | $57.24 | $57.96 | $56.80 | $57.81 | $57.40 | 93,629 |
| 2022-06-17 | $57.13 | $57.73 | $56.55 | $56.63 | $56.23 | 161,925 |
| 2022-06-16 | $56.81 | $57.66 | $56.32 | $56.62 | $56.22 | 123,587 |
| 2022-06-15 | $57.62 | $58.03 | $56.99 | $57.38 | $56.97 | 89,163 |
| 2022-06-14 | $57.00 | $57.80 | $56.70 | $57.16 | $56.76 | 91,059 |
| 2022-06-13 | $56.56 | $57.82 | $56.42 | $56.91 | $56.51 | 110,272 |
| 2022-06-10 | $57.13 | $57.63 | $56.81 | $57.29 | $56.89 | 106,244 |
| 2022-06-09 | $58.95 | $59.07 | $57.50 | $57.63 | $57.22 | 77,879 |
| 2022-06-08 | $59.40 | $59.40 | $58.60 | $58.87 | $58.45 | 95,931 |
| 2022-06-07 | $59.65 | $60.39 | $59.30 | $59.60 | $59.18 | 75,745 |
| 2022-06-06 | $59.95 | $60.44 | $59.59 | $59.67 | $59.25 | 173,982 |
| 2022-06-03 | $60.03 | $60.05 | $59.29 | $59.62 | $59.20 | 83,524 |
| 2022-06-02 | $59.80 | $60.54 | $59.46 | $60.12 | $59.70 | 117,608 |
| 2022-06-01 | $60.47 | $60.54 | $59.40 | $60.00 | $59.58 | 59,402 |
| 2022-05-31 | $60.00 | $60.39 | $59.39 | $60.21 | $59.78 | 128,846 |
| 2022-05-27 | $60.05 | $60.51 | $59.88 | $60.45 | $60.02 | 67,892 |
| 2022-05-26 | $59.17 | $60.38 | $59.17 | $59.99 | $59.57 | 67,116 |
| 2022-05-25 | $58.59 | $59.39 | $58.58 | $58.86 | $58.44 | 86,103 |
| 2022-05-24 | $58.52 | $58.57 | $57.49 | $58.51 | $58.10 | 72,673 |
| 2022-05-23 | $58.01 | $59.25 | $56.76 | $58.59 | $58.18 | 107,730 |
| 2022-05-20 | $57.18 | $57.96 | $56.61 | $57.67 | $57.26 | 184,991 |
| 2022-05-19 | $57.36 | $57.59 | $56.41 | $56.66 | $56.26 | 136,087 |
| 2022-05-18 | $57.86 | $58.26 | $57.45 | $57.66 | $57.25 | 198,916 |
| 2022-05-17 | $57.78 | $58.27 | $57.33 | $57.96 | $57.55 | 66,767 |
| 2022-05-16 | $57.37 | $58.78 | $56.71 | $57.17 | $56.77 | 66,414 |
| 2022-05-13 | $57.98 | $58.66 | $57.12 | $57.43 | $57.02 | 95,246 |
| 2022-05-12 | $57.68 | $58.22 | $56.85 | $57.77 | $57.36 | 95,783 |
| 2022-05-11 | $57.58 | $58.51 | $57.45 | $57.63 | $57.22 | 89,451 |
| 2022-05-10 | $58.28 | $58.83 | $56.94 | $57.27 | $56.87 | 140,558 |
| 2022-05-09 | $57.64 | $58.52 | $57.33 | $58.24 | $57.83 | 99,819 |
| 2022-05-06 | $58.16 | $58.30 | $57.28 | $57.92 | $57.51 | 88,292 |
| 2022-05-05 | $59.68 | $59.68 | $58.01 | $58.68 | $57.85 | 98,650 |
| 2022-05-04 | $58.37 | $59.64 | $58.37 | $59.60 | $58.75 | 115,086 |
| 2022-05-03 | $59.02 | $59.22 | $58.37 | $58.37 | $57.54 | 100,074 |
| 2022-05-02 | $58.76 | $59.87 | $58.41 | $59.12 | $58.28 | 141,065 |
| 2022-04-29 | $59.92 | $59.92 | $58.61 | $58.92 | $58.08 | 125,393 |
| 2022-04-28 | $59.41 | $60.36 | $58.84 | $60.20 | $59.34 | 117,155 |
| 2022-04-27 | $58.86 | $59.32 | $58.55 | $59.02 | $58.18 | 141,258 |
| 2022-04-26 | $60.57 | $61.10 | $58.68 | $58.99 | $58.15 | 115,288 |
| 2022-04-25 | $61.19 | $61.80 | $60.86 | $60.98 | $60.11 | 170,292 |
| 2022-04-22 | $60.08 | $61.77 | $60.05 | $61.30 | $60.43 | 186,078 |
| 2022-04-21 | $59.95 | $60.97 | $59.28 | $60.46 | $59.60 | 185,733 |
| 2022-04-20 | $59.46 | $60.60 | $59.38 | $59.49 | $58.64 | 100,617 |
| 2022-04-19 | $58.53 | $59.49 | $58.53 | $59.39 | $58.55 | 153,292 |
| 2022-04-18 | $58.59 | $58.94 | $58.12 | $58.59 | $57.76 | 66,119 |
| 2022-04-14 | $59.59 | $59.87 | $58.56 | $59.04 | $58.20 | 63,779 |
| 2022-04-13 | $59.11 | $59.66 | $58.60 | $59.57 | $58.72 | 66,841 |
| 2022-04-12 | $59.28 | $59.77 | $58.94 | $59.12 | $58.28 | 125,219 |
| 2022-04-11 | $59.15 | $60.18 | $58.81 | $59.06 | $58.22 | 94,957 |
| 2022-04-08 | $60.04 | $60.04 | $58.86 | $59.15 | $58.31 | 79,831 |
| 2022-04-07 | $60.27 | $60.40 | $59.15 | $59.59 | $58.74 | 88,117 |
| 2022-04-06 | $60.35 | $60.94 | $59.79 | $60.02 | $59.17 | 141,056 |
| 2022-04-05 | $60.88 | $61.55 | $60.02 | $60.35 | $59.49 | 109,383 |
| 2022-04-04 | $60.51 | $60.99 | $59.49 | $60.89 | $60.02 | 182,411 |
| 2022-04-01 | $60.47 | $61.44 | $59.89 | $60.59 | $59.73 | 128,856 |
| 2022-03-31 | $60.46 | $61.16 | $60.00 | $60.50 | $59.64 | 100,690 |
| 2022-03-30 | $62.15 | $62.64 | $60.01 | $60.47 | $59.61 | 74,391 |
| 2022-03-29 | $62.15 | $62.67 | $61.44 | $62.38 | $61.49 | 104,584 |
| 2022-03-28 | $61.74 | $61.74 | $60.74 | $61.58 | $60.70 | 66,228 |
| 2022-03-25 | $60.66 | $62.28 | $60.11 | $62.12 | $61.24 | 65,373 |
| 2022-03-24 | $60.18 | $60.50 | $59.57 | $60.42 | $59.56 | 70,348 |
| 2022-03-23 | $61.16 | $61.16 | $59.55 | $59.79 | $58.94 | 85,748 |
| 2022-03-22 | $61.35 | $61.89 | $60.86 | $61.26 | $60.39 | 88,408 |
| 2022-03-21 | $60.92 | $61.30 | $60.22 | $60.96 | $60.09 | 65,206 |
| 2022-03-18 | $62.10 | $62.10 | $60.23 | $60.60 | $59.74 | 187,105 |
| 2022-03-17 | $62.38 | $62.99 | $62.13 | $62.43 | $61.54 | 123,668 |
| 2022-03-16 | $62.84 | $63.43 | $62.20 | $62.76 | $61.87 | 147,480 |
| 2022-03-15 | $62.44 | $62.94 | $62.17 | $62.40 | $61.51 | 164,752 |
| 2022-03-14 | $62.00 | $63.41 | $61.75 | $62.41 | $61.52 | 117,600 |
| 2022-03-11 | $60.27 | $61.74 | $59.91 | $61.58 | $60.70 | 91,274 |
| 2022-03-10 | $58.67 | $60.01 | $58.38 | $60.01 | $59.16 | 75,047 |
| 2022-03-09 | $59.89 | $60.63 | $58.97 | $59.06 | $58.22 | 56,880 |
| 2022-03-08 | $58.92 | $60.33 | $58.86 | $58.89 | $58.05 | 97,632 |
| 2022-03-07 | $59.58 | $60.08 | $58.37 | $58.67 | $57.84 | 84,550 |
| 2022-03-04 | $59.25 | $59.86 | $59.09 | $59.60 | $58.75 | 89,488 |
| 2022-03-03 | $59.83 | $60.05 | $59.10 | $60.05 | $59.20 | 68,109 |
| 2022-03-02 | $58.64 | $60.25 | $58.64 | $59.68 | $58.83 | 83,666 |
| 2022-03-01 | $59.00 | $59.81 | $57.68 | $58.24 | $57.41 | 198,313 |
| 2022-02-28 | $58.48 | $59.62 | $57.76 | $59.32 | $58.48 | 113,835 |
| 2022-02-25 | $57.88 | $59.36 | $57.88 | $59.23 | $58.39 | 80,445 |
| 2022-02-24 | $57.23 | $57.55 | $55.68 | $57.54 | $56.72 | 99,557 |
| 2022-02-23 | $60.07 | $60.07 | $58.34 | $58.49 | $57.66 | 83,984 |
| 2022-02-22 | $59.99 | $60.51 | $59.29 | $59.71 | $58.86 | 81,589 |
| 2022-02-18 | $59.32 | $60.60 | $59.32 | $59.92 | $59.07 | 111,277 |
| 2022-02-17 | $60.07 | $60.59 | $59.30 | $59.35 | $58.51 | 152,188 |
| 2022-02-16 | $59.52 | $60.82 | $59.52 | $60.66 | $59.80 | 63,960 |
| 2022-02-15 | $59.65 | $60.47 | $59.11 | $59.92 | $59.07 | 62,810 |
| 2022-02-14 | $60.09 | $60.09 | $58.73 | $58.99 | $58.15 | 109,075 |
| 2022-02-11 | $58.68 | $59.74 | $58.41 | $59.24 | $58.40 | 90,403 |
| 2022-02-10 | $58.46 | $59.07 | $58.41 | $58.70 | $57.87 | 179,465 |
| 2022-02-09 | $59.44 | $59.51 | $58.27 | $58.52 | $57.69 | 115,995 |
| 2022-02-08 | $58.87 | $59.97 | $58.84 | $59.32 | $58.48 | 66,605 |
| 2022-02-07 | $57.89 | $58.63 | $57.70 | $58.57 | $57.74 | 78,998 |
| 2022-02-04 | $57.74 | $58.59 | $57.12 | $57.86 | $57.04 | 79,552 |
| 2022-02-03 | $57.87 | $58.98 | $57.81 | $58.07 | $56.83 | 71,082 |
| 2022-02-02 | $58.12 | $58.33 | $57.35 | $57.87 | $56.64 | 86,189 |
| 2022-02-01 | $57.85 | $58.38 | $57.32 | $58.18 | $56.94 | 69,198 |
| 2022-01-31 | $57.15 | $58.20 | $56.59 | $58.08 | $56.84 | 93,664 |
| 2022-01-28 | $57.77 | $58.20 | $56.31 | $57.68 | $56.45 | 80,241 |
| 2022-01-27 | $58.53 | $59.34 | $57.22 | $57.64 | $56.41 | 90,395 |
| 2022-01-26 | $59.73 | $60.01 | $57.66 | $58.51 | $57.26 | 93,792 |
| 2022-01-25 | $59.45 | $59.67 | $57.81 | $59.47 | $58.20 | 141,802 |
| 2022-01-24 | $57.89 | $59.74 | $57.89 | $59.45 | $58.18 | 165,266 |
| 2022-01-21 | $57.81 | $59.79 | $57.67 | $58.54 | $57.29 | 155,811 |
| 2022-01-20 | $58.88 | $59.65 | $58.50 | $59.00 | $57.74 | 110,872 |
| 2022-01-19 | $60.39 | $61.14 | $58.82 | $58.93 | $57.67 | 58,627 |
| 2022-01-18 | $60.33 | $60.83 | $59.91 | $60.20 | $58.92 | 73,746 |
| 2022-01-14 | $59.18 | $60.47 | $58.57 | $60.33 | $59.04 | 90,477 |
| 2022-01-13 | $59.51 | $60.12 | $59.45 | $59.82 | $58.54 | 39,537 |
| 2022-01-12 | $59.11 | $59.88 | $58.95 | $59.31 | $58.05 | 58,806 |
| 2022-01-11 | $60.88 | $60.88 | $59.08 | $59.58 | $58.31 | 58,921 |
| 2022-01-10 | $59.73 | $60.77 | $59.19 | $60.62 | $59.33 | 124,545 |
| 2022-01-07 | $59.81 | $60.00 | $59.15 | $59.56 | $58.29 | 87,555 |
| 2022-01-06 | $59.26 | $59.89 | $59.14 | $59.78 | $58.51 | 70,697 |
| 2022-01-05 | $58.87 | $59.61 | $58.71 | $58.78 | $57.53 | 59,021 |
| 2022-01-04 | $58.74 | $59.53 | $58.60 | $58.70 | $57.45 | 80,283 |
| 2022-01-03 | $58.00 | $58.99 | $57.81 | $58.47 | $57.22 | 83,973 |
| 2021-12-31 | $57.68 | $57.90 | $57.32 | $57.73 | $56.50 | 51,154 |
| 2021-12-30 | $57.66 | $57.86 | $57.41 | $57.64 | $56.41 | 62,105 |
| 2021-12-29 | $57.76 | $57.86 | $56.68 | $57.67 | $56.44 | 40,818 |
| 2021-12-28 | $57.28 | $57.95 | $57.10 | $57.53 | $56.30 | 39,746 |
| 2021-12-27 | $57.17 | $57.53 | $56.54 | $57.33 | $56.11 | 58,444 |
| 2021-12-23 | $56.23 | $57.42 | $56.23 | $56.86 | $55.65 | 75,536 |
| 2021-12-22 | $56.48 | $56.80 | $56.04 | $56.77 | $55.56 | 58,479 |
| 2021-12-21 | $55.91 | $57.33 | $55.91 | $56.61 | $55.40 | 75,083 |
| 2021-12-20 | $56.36 | $56.36 | $54.40 | $55.48 | $54.30 | 111,546 |
| 2021-12-17 | $57.02 | $57.69 | $55.78 | $57.12 | $55.90 | 765,405 |
| 2021-12-16 | $57.26 | $58.47 | $56.79 | $57.31 | $56.09 | 114,419 |
| 2021-12-15 | $57.23 | $58.27 | $56.03 | $56.58 | $55.37 | 255,205 |
| 2021-12-14 | $56.74 | $58.12 | $56.67 | $56.93 | $55.72 | 116,342 |
| 2021-12-13 | $57.17 | $57.41 | $56.27 | $56.67 | $55.46 | 73,035 |
| 2021-12-10 | $57.06 | $57.56 | $56.34 | $57.56 | $56.33 | 57,698 |
| 2021-12-09 | $56.78 | $57.38 | $56.57 | $56.84 | $55.63 | 40,486 |
| 2021-12-08 | $56.18 | $57.54 | $56.18 | $57.24 | $56.02 | 58,007 |
| 2021-12-07 | $57.33 | $57.69 | $56.49 | $56.85 | $55.64 | 105,634 |
| 2021-12-06 | $55.30 | $57.18 | $55.05 | $56.90 | $55.69 | 117,463 |
| 2021-12-03 | $55.87 | $56.29 | $54.28 | $54.50 | $53.34 | 93,160 |
| 2021-12-02 | $54.52 | $56.11 | $54.52 | $55.83 | $54.64 | 58,828 |
| 2021-12-01 | $54.79 | $55.52 | $53.99 | $54.07 | $52.92 | 80,353 |
| 2021-11-30 | $53.52 | $54.35 | $53.27 | $53.78 | $52.63 | 93,873 |
| 2021-11-29 | $55.55 | $55.55 | $53.94 | $54.10 | $52.95 | 84,844 |
| 2021-11-26 | $56.41 | $56.87 | $54.23 | $54.61 | $53.45 | 72,734 |
| 2021-11-24 | $57.75 | $58.12 | $57.41 | $57.82 | $56.59 | 65,116 |
| 2021-11-23 | $57.50 | $58.21 | $57.50 | $58.00 | $56.76 | 70,305 |
| 2021-11-22 | $56.73 | $58.22 | $56.73 | $57.93 | $56.70 | 143,332 |
| 2021-11-19 | $56.04 | $56.42 | $55.66 | $56.38 | $55.18 | 75,791 |
| 2021-11-18 | $57.18 | $57.65 | $56.35 | $56.55 | $55.34 | 70,053 |
| 2021-11-17 | $56.58 | $57.30 | $56.07 | $57.19 | $55.97 | 98,956 |
| 2021-11-16 | $57.28 | $57.47 | $56.73 | $56.83 | $55.62 | 52,713 |
| 2021-11-15 | $57.25 | $57.50 | $57.02 | $57.21 | $55.99 | 65,011 |
| 2021-11-12 | $57.82 | $57.99 | $56.84 | $57.09 | $55.87 | 60,064 |
| 2021-11-11 | $57.81 | $58.03 | $57.47 | $57.88 | $56.65 | 54,545 |
| 2021-11-10 | $57.11 | $58.02 | $57.11 | $57.80 | $56.57 | 68,320 |
| 2021-11-09 | $56.64 | $57.23 | $56.40 | $57.14 | $55.92 | 58,253 |
| 2021-11-08 | $57.11 | $57.46 | $56.71 | $56.95 | $55.74 | 64,382 |
| 2021-11-05 | $55.93 | $57.20 | $55.93 | $57.10 | $55.88 | 75,694 |
| 2021-11-04 | $56.39 | $56.39 | $55.20 | $55.96 | $54.37 | 82,540 |
| 2021-11-03 | $55.19 | $56.67 | $54.80 | $56.23 | $54.63 | 155,100 |
| 2021-11-02 | $56.41 | $56.41 | $55.12 | $55.42 | $53.84 | 57,332 |
| 2021-11-01 | $56.04 | $56.44 | $55.66 | $56.40 | $54.79 | 98,160 |
| 2021-10-29 | $55.20 | $56.04 | $55.13 | $55.76 | $54.17 | 57,440 |
| 2021-10-28 | $54.29 | $56.60 | $54.29 | $55.26 | $53.69 | 62,767 |
| 2021-10-27 | $55.98 | $55.98 | $54.02 | $54.11 | $52.57 | 84,785 |
| 2021-10-26 | $57.11 | $57.11 | $56.13 | $56.18 | $54.58 | 60,206 |
| 2021-10-25 | $56.90 | $57.33 | $56.58 | $57.15 | $55.52 | 71,273 |
| 2021-10-22 | $56.31 | $57.26 | $55.40 | $57.24 | $55.61 | 52,137 |
| 2021-10-21 | $55.47 | $56.18 | $55.03 | $55.73 | $54.14 | 86,071 |
| 2021-10-20 | $54.81 | $55.64 | $54.81 | $55.62 | $54.04 | 45,981 |
| 2021-10-19 | $54.90 | $55.50 | $54.39 | $54.83 | $53.27 | 59,357 |
| 2021-10-18 | $54.70 | $55.79 | $54.60 | $54.75 | $53.19 | 57,554 |
| 2021-10-15 | $55.70 | $56.05 | $54.74 | $54.77 | $53.21 | 79,637 |
| 2021-10-14 | $54.72 | $55.26 | $54.13 | $54.90 | $53.34 | 47,636 |
| 2021-10-13 | $54.90 | $54.94 | $53.84 | $54.18 | $52.64 | 60,457 |
| 2021-10-12 | $55.16 | $55.42 | $54.81 | $55.09 | $53.52 | 59,042 |
| 2021-10-11 | $56.45 | $56.45 | $55.21 | $55.25 | $53.68 | 38,789 |
| 2021-10-08 | $56.29 | $56.65 | $56.07 | $56.19 | $54.59 | 31,738 |
| 2021-10-07 | $56.49 | $56.86 | $55.83 | $56.45 | $54.84 | 50,571 |
| 2021-10-06 | $55.39 | $56.18 | $55.05 | $56.13 | $54.53 | 38,471 |
| 2021-10-05 | $56.92 | $57.03 | $55.68 | $55.85 | $54.26 | 107,437 |
| 2021-10-04 | $56.90 | $57.44 | $56.44 | $56.75 | $55.13 | 77,471 |
| 2021-10-01 | $56.60 | $57.59 | $56.11 | $57.09 | $55.47 | 110,814 |
| 2021-09-30 | $57.01 | $57.01 | $56.13 | $56.26 | $54.66 | 76,121 |
| 2021-09-29 | $55.95 | $56.95 | $55.95 | $56.67 | $55.06 | 78,577 |
| 2021-09-28 | $56.96 | $56.96 | $55.58 | $55.75 | $54.16 | 67,693 |
| 2021-09-27 | $55.80 | $57.31 | $55.80 | $56.68 | $55.07 | 92,055 |
| 2021-09-24 | $54.95 | $56.01 | $54.73 | $55.51 | $53.93 | 83,603 |
| 2021-09-23 | $54.80 | $55.91 | $53.77 | $55.10 | $53.53 | 84,330 |
| 2021-09-22 | $54.44 | $55.41 | $54.30 | $54.43 | $52.88 | 59,952 |
| 2021-09-21 | $54.39 | $54.70 | $54.01 | $54.08 | $52.54 | 69,873 |
| 2021-09-20 | $54.26 | $54.31 | $53.38 | $54.07 | $52.53 | 93,029 |
| 2021-09-17 | $54.84 | $55.34 | $54.04 | $55.15 | $53.58 | 397,275 |
| 2021-09-16 | $55.17 | $55.29 | $54.35 | $54.63 | $53.08 | 93,989 |
| 2021-09-15 | $54.05 | $54.99 | $54.05 | $54.86 | $53.30 | 80,733 |
| 2021-09-14 | $54.15 | $54.15 | $53.24 | $54.03 | $52.49 | 96,278 |
| 2021-09-13 | $54.91 | $54.92 | $53.58 | $54.06 | $52.52 | 114,337 |
| 2021-09-10 | $55.49 | $55.51 | $54.46 | $54.52 | $52.97 | 65,194 |
| 2021-09-09 | $55.97 | $56.42 | $55.42 | $55.42 | $53.84 | 78,138 |
| 2021-09-08 | $56.35 | $56.49 | $55.66 | $56.14 | $54.54 | 98,499 |
| 2021-09-07 | $56.59 | $56.93 | $56.15 | $56.59 | $54.98 | 100,889 |
| 2021-09-03 | $56.44 | $56.93 | $56.12 | $56.33 | $54.73 | 77,906 |
| 2021-09-02 | $56.68 | $57.21 | $56.53 | $56.58 | $54.97 | 46,484 |
| 2021-09-01 | $56.81 | $57.24 | $56.02 | $56.69 | $55.08 | 47,286 |
| 2021-08-31 | $56.53 | $57.22 | $56.36 | $56.74 | $55.13 | 66,251 |
| 2021-08-30 | $57.30 | $57.30 | $56.34 | $56.42 | $54.81 | 50,494 |
| 2021-08-27 | $56.03 | $57.47 | $56.03 | $57.31 | $55.68 | 109,690 |
| 2021-08-26 | $56.61 | $56.98 | $55.73 | $55.76 | $54.17 | 55,872 |
| 2021-08-25 | $56.70 | $57.03 | $56.34 | $56.46 | $54.85 | 85,211 |
| 2021-08-24 | $57.23 | $57.27 | $56.40 | $56.61 | $55.00 | 43,237 |
| 2021-08-23 | $56.88 | $57.35 | $56.59 | $57.31 | $55.68 | 52,293 |
| 2021-08-20 | $55.61 | $56.90 | $55.61 | $56.89 | $55.27 | 80,991 |
| 2021-08-19 | $55.24 | $55.99 | $55.20 | $55.75 | $54.16 | 62,001 |
| 2021-08-18 | $56.54 | $56.79 | $55.81 | $55.90 | $54.31 | 66,641 |
| 2021-08-17 | $57.21 | $57.68 | $56.30 | $56.73 | $55.12 | 55,399 |
| 2021-08-16 | $58.08 | $58.57 | $57.17 | $57.40 | $55.77 | 69,155 |
| 2021-08-13 | $58.21 | $58.65 | $57.94 | $58.52 | $56.85 | 71,577 |
| 2021-08-12 | $58.00 | $58.24 | $57.72 | $57.96 | $56.31 | 117,565 |
| 2021-08-11 | $57.70 | $58.00 | $56.78 | $57.92 | $56.27 | 101,773 |
| 2021-08-10 | $56.82 | $57.53 | $56.39 | $57.45 | $55.81 | 57,088 |
| 2021-08-09 | $57.50 | $57.50 | $56.82 | $56.86 | $55.24 | 51,436 |
| 2021-08-06 | $57.35 | $58.00 | $56.38 | $57.55 | $55.91 | 72,752 |
| 2021-08-05 | $56.18 | $56.69 | $56.18 | $56.60 | $54.99 | 43,905 |
| 2021-08-04 | $56.01 | $56.33 | $55.73 | $56.10 | $54.50 | 61,739 |
| 2021-08-03 | $55.96 | $56.86 | $55.64 | $56.66 | $55.05 | 202,023 |
| 2021-08-02 | $55.62 | $56.50 | $55.40 | $55.67 | $54.09 | 118,731 |
| 2021-07-30 | $56.01 | $56.63 | $55.38 | $55.55 | $53.97 | 89,159 |
| 2021-07-29 | $56.99 | $56.99 | $56.43 | $56.46 | $54.45 | 61,659 |
| 2021-07-28 | $55.85 | $56.73 | $55.14 | $56.56 | $54.55 | 116,715 |
| 2021-07-27 | $55.86 | $56.33 | $55.55 | $55.75 | $53.77 | 57,146 |
| 2021-07-26 | $55.56 | $56.54 | $55.56 | $56.21 | $54.21 | 73,751 |
| 2021-07-23 | $55.63 | $56.12 | $55.01 | $55.74 | $53.76 | 77,513 |
| 2021-07-22 | $56.03 | $56.03 | $54.57 | $54.68 | $52.73 | 91,151 |
| 2021-07-21 | $56.03 | $56.56 | $55.72 | $56.33 | $54.33 | 75,553 |
| 2021-07-20 | $56.20 | $57.83 | $55.52 | $55.66 | $53.68 | 165,642 |
| 2021-07-19 | $55.92 | $56.53 | $55.88 | $56.22 | $54.22 | 143,101 |
| 2021-07-16 | $57.81 | $57.91 | $56.80 | $56.80 | $54.78 | 105,620 |
| 2021-07-15 | $55.09 | $56.98 | $55.06 | $56.96 | $54.93 | 122,306 |
| 2021-07-14 | $55.79 | $55.80 | $55.05 | $55.62 | $53.64 | 102,987 |
| 2021-07-13 | $56.69 | $56.92 | $55.38 | $55.39 | $53.42 | 80,098 |
| 2021-07-12 | $56.32 | $57.09 | $56.03 | $56.91 | $54.89 | 100,885 |
| 2021-07-09 | $56.43 | $57.01 | $55.45 | $56.81 | $54.79 | 70,837 |
| 2021-07-08 | $55.73 | $55.93 | $54.96 | $55.29 | $53.32 | 102,151 |
| 2021-07-07 | $56.08 | $57.14 | $55.84 | $56.72 | $54.70 | 93,122 |
| 2021-07-06 | $57.88 | $57.88 | $56.13 | $56.44 | $54.43 | 96,459 |
| 2021-07-02 | $58.34 | $58.34 | $57.51 | $57.66 | $55.61 | 50,896 |
| 2021-07-01 | $58.44 | $58.81 | $58.05 | $58.55 | $56.47 | 80,802 |
| 2021-06-30 | $57.49 | $58.48 | $57.49 | $58.03 | $55.97 | 106,645 |
| 2021-06-29 | $58.35 | $58.56 | $57.72 | $57.76 | $55.70 | 44,087 |
| 2021-06-28 | $59.45 | $59.45 | $57.97 | $58.05 | $55.98 | 87,050 |
| 2021-06-25 | $59.20 | $59.66 | $58.88 | $59.20 | $57.09 | 302,041 |
| 2021-06-24 | $58.61 | $59.11 | $58.07 | $58.95 | $56.85 | 73,553 |
| 2021-06-23 | $59.81 | $59.81 | $58.51 | $58.70 | $56.61 | 121,923 |
| 2021-06-22 | $59.12 | $59.55 | $58.35 | $59.22 | $57.11 | 51,584 |
| 2021-06-21 | $57.98 | $59.58 | $57.98 | $59.07 | $56.97 | 97,868 |
| 2021-06-18 | $59.90 | $59.90 | $57.49 | $57.67 | $55.62 | 220,669 |
| 2021-06-17 | $61.27 | $61.27 | $59.69 | $59.78 | $57.65 | 104,678 |
| 2021-06-16 | $61.26 | $61.95 | $60.34 | $61.45 | $59.26 | 68,465 |
| 2021-06-15 | $60.90 | $61.45 | $60.55 | $60.92 | $58.75 | 49,864 |
| 2021-06-14 | $61.11 | $61.89 | $60.28 | $60.62 | $58.46 | 79,604 |
| 2021-06-11 | $61.12 | $61.55 | $60.95 | $61.04 | $58.87 | 56,837 |
| 2021-06-10 | $62.40 | $62.40 | $60.82 | $60.83 | $58.67 | 57,194 |
| 2021-06-09 | $62.58 | $62.60 | $61.90 | $61.93 | $59.73 | 86,308 |
| 2021-06-08 | $63.16 | $63.37 | $62.66 | $62.79 | $60.56 | 69,815 |
| 2021-06-07 | $62.94 | $63.46 | $62.52 | $63.38 | $61.12 | 115,217 |
| 2021-06-04 | $62.83 | $63.03 | $62.33 | $62.94 | $60.70 | 80,217 |
| 2021-06-03 | $62.75 | $62.96 | $62.40 | $62.84 | $60.60 | 40,110 |
| 2021-06-02 | $63.05 | $63.25 | $62.57 | $62.70 | $60.47 | 57,657 |
| 2021-06-01 | $62.80 | $63.24 | $62.36 | $62.73 | $60.50 | 89,530 |
| 2021-05-28 | $62.16 | $62.73 | $62.05 | $62.73 | $60.50 | 52,284 |
| 2021-05-27 | $62.49 | $62.96 | $62.19 | $62.54 | $60.31 | 68,245 |
| 2021-05-26 | $61.51 | $62.14 | $61.14 | $61.96 | $59.76 | 82,721 |
| 2021-05-25 | $62.68 | $63.33 | $61.20 | $61.22 | $59.04 | 88,023 |
| 2021-05-24 | $63.69 | $63.85 | $62.67 | $62.96 | $60.72 | 50,557 |
| 2021-05-21 | $63.51 | $64.14 | $63.37 | $63.66 | $61.40 | 99,803 |
| 2021-05-20 | $62.44 | $63.13 | $61.82 | $62.99 | $60.75 | 63,527 |
| 2021-05-19 | $62.00 | $62.83 | $61.31 | $62.67 | $60.44 | 113,964 |
| 2021-05-18 | $63.51 | $63.58 | $62.51 | $62.51 | $60.29 | 57,000 |
| 2021-05-17 | $63.92 | $64.55 | $63.38 | $63.81 | $61.54 | 46,299 |
| 2021-05-14 | $64.37 | $64.38 | $63.54 | $64.18 | $61.90 | 73,658 |
| 2021-05-13 | $61.81 | $64.12 | $61.50 | $63.88 | $61.61 | 72,959 |
| 2021-05-12 | $62.71 | $62.88 | $61.66 | $61.98 | $59.77 | 83,817 |
| 2021-05-11 | $62.95 | $63.58 | $62.25 | $62.34 | $60.12 | 64,735 |
| 2021-05-10 | $64.62 | $64.91 | $63.28 | $63.45 | $61.19 | 85,349 |
| 2021-05-07 | $63.97 | $64.67 | $63.85 | $64.34 | $62.05 | 38,832 |
| 2021-05-06 | $64.15 | $64.59 | $63.35 | $64.47 | $62.18 | 61,648 |
| 2021-05-05 | $64.00 | $64.49 | $63.42 | $63.95 | $61.67 | 74,563 |
| 2021-05-04 | $63.63 | $64.38 | $63.32 | $64.22 | $61.94 | 71,207 |
| 2021-05-03 | $63.76 | $64.48 | $63.38 | $63.72 | $61.45 | 141,820 |
| 2021-04-30 | $63.05 | $63.85 | $62.78 | $63.40 | $61.14 | 117,419 |
| 2021-04-29 | $63.97 | $65.02 | $63.60 | $63.92 | $61.25 | 48,368 |
| 2021-04-28 | $63.69 | $64.46 | $63.12 | $63.59 | $60.93 | 58,262 |
| 2021-04-27 | $64.20 | $64.20 | $62.92 | $63.53 | $60.88 | 73,324 |
| 2021-04-26 | $65.00 | $65.15 | $63.90 | $63.90 | $61.23 | 55,412 |
| 2021-04-23 | $63.14 | $65.22 | $63.14 | $64.80 | $62.09 | 117,466 |
| 2021-04-22 | $63.66 | $64.36 | $63.23 | $63.23 | $60.59 | 83,348 |
| 2021-04-21 | $62.72 | $63.80 | $62.72 | $63.63 | $60.97 | 76,637 |
| 2021-04-20 | $63.60 | $64.14 | $62.96 | $62.98 | $60.35 | 106,131 |
| 2021-04-19 | $64.51 | $64.73 | $63.97 | $64.20 | $61.52 | 63,875 |
| 2021-04-16 | $65.16 | $65.41 | $64.49 | $64.77 | $62.06 | 174,761 |
| 2021-04-15 | $64.30 | $64.30 | $63.10 | $63.99 | $61.32 | 69,467 |
| 2021-04-14 | $63.08 | $64.30 | $63.08 | $63.96 | $61.29 | 78,552 |
| 2021-04-13 | $63.82 | $63.82 | $63.06 | $63.26 | $60.62 | 81,641 |
| 2021-04-12 | $64.20 | $64.53 | $63.87 | $64.16 | $61.48 | 40,534 |
| 2021-04-09 | $63.70 | $64.23 | $63.14 | $64.01 | $61.34 | 67,832 |
| 2021-04-08 | $63.32 | $63.92 | $62.94 | $63.51 | $60.86 | 106,492 |
| 2021-04-07 | $63.79 | $64.10 | $63.05 | $63.42 | $60.77 | 108,442 |
| 2021-04-06 | $63.80 | $64.24 | $62.98 | $63.75 | $61.09 | 125,804 |
| 2021-04-05 | $64.02 | $64.18 | $63.13 | $63.70 | $61.04 | 96,545 |
| 2021-04-01 | $62.55 | $63.52 | $61.74 | $63.31 | $60.67 | 67,991 |
| 2021-03-31 | $63.50 | $64.66 | $62.63 | $62.78 | $60.16 | 171,563 |
| 2021-03-30 | $63.04 | $64.38 | $62.29 | $63.62 | $60.96 | 80,473 |
| 2021-03-29 | $63.25 | $64.77 | $62.66 | $62.93 | $60.30 | 90,415 |
| 2021-03-26 | $63.01 | $65.05 | $62.39 | $63.89 | $61.22 | 89,341 |
| 2021-03-25 | $61.45 | $62.95 | $61.21 | $62.36 | $59.75 | 89,120 |
| 2021-03-24 | $61.18 | $63.27 | $61.12 | $61.53 | $58.96 | 74,609 |
| 2021-03-23 | $62.10 | $62.30 | $60.63 | $60.96 | $58.41 | 69,515 |
| 2021-03-22 | $63.51 | $63.88 | $62.13 | $62.32 | $59.72 | 94,929 |
| 2021-03-19 | $61.97 | $64.16 | $61.36 | $64.05 | $61.37 | 450,827 |
| 2021-03-18 | $63.84 | $65.78 | $63.74 | $63.90 | $61.23 | 85,454 |
| 2021-03-17 | $64.04 | $64.41 | $63.00 | $63.63 | $60.97 | 88,535 |
| 2021-03-16 | $64.61 | $64.76 | $63.48 | $64.11 | $61.43 | 130,363 |
| 2021-03-15 | $66.56 | $66.56 | $64.07 | $65.15 | $62.43 | 87,092 |
| 2021-03-12 | $65.93 | $66.85 | $65.56 | $66.43 | $63.65 | 136,992 |
| 2021-03-11 | $65.13 | $65.75 | $64.93 | $65.49 | $62.75 | 87,875 |
| 2021-03-10 | $64.16 | $66.29 | $64.10 | $65.51 | $62.77 | 119,241 |
| 2021-03-09 | $65.15 | $66.00 | $63.79 | $64.01 | $61.34 | 118,857 |
| 2021-03-08 | $64.00 | $65.61 | $63.59 | $65.32 | $62.59 | 172,635 |
| 2021-03-05 | $62.41 | $63.64 | $61.74 | $63.25 | $60.61 | 156,105 |
| 2021-03-04 | $62.07 | $63.83 | $60.82 | $61.49 | $58.92 | 151,024 |
| 2021-03-03 | $61.63 | $63.60 | $61.28 | $61.66 | $59.08 | 199,524 |
| 2021-03-02 | $62.19 | $62.89 | $61.00 | $61.85 | $59.27 | 163,116 |
| 2021-03-01 | $61.27 | $62.36 | $60.86 | $62.07 | $59.48 | 80,150 |
| 2021-02-26 | $61.52 | $62.07 | $60.11 | $60.11 | $57.60 | 108,471 |
| 2021-02-25 | $63.00 | $63.35 | $61.61 | $61.66 | $59.08 | 82,063 |
| 2021-02-24 | $62.01 | $63.31 | $62.01 | $62.58 | $59.97 | 107,504 |
| 2021-02-23 | $61.99 | $64.05 | $61.32 | $61.57 | $59.00 | 98,614 |
| 2021-02-22 | $59.64 | $62.08 | $59.64 | $61.86 | $59.28 | 85,731 |
| 2021-02-19 | $59.39 | $60.23 | $59.39 | $59.97 | $57.46 | 104,790 |
| 2021-02-18 | $59.18 | $59.88 | $59.18 | $59.39 | $56.91 | 80,120 |
| 2021-02-17 | $59.23 | $60.24 | $59.23 | $59.59 | $57.10 | 52,659 |
| 2021-02-16 | $59.35 | $60.09 | $59.18 | $59.63 | $57.14 | 68,035 |
| 2021-02-12 | $59.18 | $60.23 | $58.62 | $59.24 | $56.77 | 96,132 |
| 2021-02-11 | $59.16 | $59.85 | $58.67 | $59.55 | $57.06 | 76,503 |
| 2021-02-10 | $59.75 | $60.45 | $59.10 | $59.19 | $56.72 | 62,519 |
| 2021-02-09 | $58.78 | $59.83 | $58.63 | $59.61 | $57.12 | 58,055 |
| 2021-02-08 | $58.60 | $59.02 | $57.95 | $59.02 | $56.55 | 83,764 |
| 2021-02-05 | $58.25 | $59.31 | $57.02 | $57.83 | $55.41 | 60,113 |
| 2021-02-04 | $57.70 | $58.87 | $57.59 | $58.51 | $55.67 | 74,265 |
| 2021-02-03 | $57.72 | $58.63 | $56.70 | $57.53 | $54.74 | 63,357 |
| 2021-02-02 | $57.67 | $58.63 | $56.99 | $57.95 | $55.14 | 63,299 |
| 2021-02-01 | $55.95 | $57.25 | $55.51 | $56.91 | $54.15 | 66,982 |
| 2021-01-29 | $56.68 | $56.85 | $55.52 | $55.82 | $53.11 | 139,499 |
| 2021-01-28 | $57.39 | $57.60 | $56.75 | $56.78 | $54.02 | 119,964 |
| 2021-01-27 | $58.06 | $59.29 | $57.02 | $57.08 | $54.31 | 130,104 |
| 2021-01-26 | $60.49 | $60.49 | $58.90 | $59.00 | $56.14 | 74,451 |
| 2021-01-25 | $61.05 | $61.23 | $58.84 | $60.00 | $57.09 | 120,325 |
| 2021-01-22 | $59.42 | $61.67 | $58.50 | $61.52 | $58.53 | 103,342 |
| 2021-01-21 | $59.78 | $60.20 | $58.47 | $60.08 | $57.16 | 103,589 |
| 2021-01-20 | $59.59 | $60.22 | $59.13 | $59.75 | $56.85 | 85,671 |
| 2021-01-19 | $59.40 | $60.06 | $57.10 | $59.71 | $56.81 | 111,099 |
| 2021-01-15 | $59.07 | $60.04 | $58.13 | $59.43 | $56.55 | 193,627 |
| 2021-01-14 | $59.91 | $60.47 | $59.66 | $59.68 | $56.78 | 137,293 |
| 2021-01-13 | $60.86 | $61.02 | $59.38 | $59.78 | $56.88 | 93,012 |
| 2021-01-12 | $60.84 | $61.34 | $59.51 | $60.91 | $57.95 | 98,950 |
| 2021-01-11 | $60.35 | $61.05 | $60.05 | $60.35 | $57.42 | 81,441 |
| 2021-01-08 | $60.47 | $60.77 | $59.48 | $60.71 | $57.76 | 107,615 |
| 2021-01-07 | $62.24 | $62.69 | $59.95 | $60.43 | $57.50 | 112,820 |
| 2021-01-06 | $58.42 | $62.70 | $58.42 | $61.44 | $58.46 | 284,180 |
| 2021-01-05 | $55.89 | $58.04 | $55.57 | $57.00 | $54.23 | 172,125 |
| 2021-01-04 | $55.41 | $56.18 | $54.56 | $56.05 | $53.33 | 178,909 |
| 2020-12-31 | $54.78 | $55.65 | $54.78 | $55.29 | $52.61 | 83,474 |
| 2020-12-30 | $54.29 | $54.98 | $54.00 | $54.79 | $52.13 | 64,529 |
| 2020-12-29 | $54.11 | $54.96 | $54.00 | $54.47 | $51.83 | 103,823 |
| 2020-12-28 | $54.71 | $55.08 | $53.97 | $54.45 | $51.81 | 88,027 |
| 2020-12-24 | $54.40 | $54.40 | $53.22 | $54.21 | $51.58 | 44,352 |
| 2020-12-23 | $52.64 | $54.16 | $52.44 | $54.08 | $51.46 | 64,760 |
| 2020-12-22 | $53.24 | $53.55 | $52.69 | $52.79 | $50.23 | 72,127 |
| 2020-12-21 | $53.22 | $53.58 | $52.51 | $53.50 | $50.90 | 161,655 |
| 2020-12-18 | $54.56 | $54.59 | $53.44 | $53.55 | $50.95 | 353,807 |
| 2020-12-17 | $54.77 | $54.89 | $53.98 | $54.52 | $51.87 | 101,917 |
| 2020-12-16 | $54.72 | $55.11 | $54.70 | $54.76 | $52.10 | 119,869 |
| 2020-12-15 | $53.86 | $54.95 | $53.37 | $54.82 | $52.16 | 142,482 |
| 2020-12-14 | $54.13 | $54.41 | $53.47 | $53.59 | $50.99 | 84,565 |
| 2020-12-11 | $53.22 | $54.35 | $53.10 | $53.83 | $51.22 | 68,552 |
| 2020-12-10 | $54.12 | $54.38 | $53.16 | $53.98 | $51.36 | 59,775 |
| 2020-12-09 | $55.06 | $55.29 | $54.27 | $54.57 | $51.92 | 126,751 |
| 2020-12-08 | $53.52 | $54.70 | $53.52 | $54.55 | $51.90 | 95,874 |
| 2020-12-07 | $53.88 | $54.96 | $53.58 | $53.98 | $51.36 | 111,492 |
| 2020-12-04 | $54.45 | $54.45 | $53.83 | $54.25 | $51.62 | 106,907 |
| 2020-12-03 | $54.65 | $55.49 | $53.81 | $54.10 | $51.47 | 160,350 |
| 2020-12-02 | $55.65 | $56.08 | $54.78 | $54.94 | $52.27 | 107,049 |
| 2020-12-01 | $56.22 | $56.74 | $55.15 | $55.65 | $52.95 | 96,841 |
| 2020-11-30 | $56.32 | $56.39 | $54.83 | $55.12 | $52.45 | 225,445 |
| 2020-11-27 | $57.88 | $58.04 | $56.31 | $56.83 | $54.07 | 79,556 |
| 2020-11-25 | $59.38 | $60.49 | $57.76 | $58.00 | $55.19 | 101,159 |
| 2020-11-24 | $58.64 | $60.02 | $58.29 | $59.69 | $56.79 | 111,213 |
| 2020-11-23 | $58.21 | $58.21 | $57.16 | $57.70 | $54.90 | 137,314 |
| 2020-11-20 | $57.20 | $58.11 | $56.57 | $57.89 | $55.08 | 177,607 |
| 2020-11-19 | $57.26 | $57.93 | $56.93 | $57.76 | $54.96 | 56,374 |
| 2020-11-18 | $59.40 | $60.20 | $57.59 | $57.59 | $54.80 | 72,103 |
| 2020-11-17 | $59.17 | $59.84 | $58.13 | $59.38 | $56.50 | 118,050 |
| 2020-11-16 | $58.72 | $59.81 | $58.72 | $59.70 | $56.80 | 93,550 |
| 2020-11-13 | $56.01 | $57.85 | $56.01 | $57.41 | $54.62 | 95,567 |
| 2020-11-12 | $55.33 | $55.99 | $54.36 | $55.92 | $53.21 | 108,871 |
| 2020-11-11 | $58.09 | $58.11 | $55.12 | $56.09 | $53.37 | 110,061 |
| 2020-11-10 | $57.82 | $58.51 | $57.22 | $58.07 | $55.25 | 120,999 |
| 2020-11-09 | $55.21 | $58.98 | $55.21 | $57.15 | $54.38 | 157,016 |
| 2020-11-06 | $52.85 | $53.22 | $52.33 | $52.55 | $50.00 | 69,856 |
| 2020-11-05 | $51.91 | $52.99 | $51.45 | $52.66 | $50.10 | 50,406 |
| 2020-11-04 | $53.53 | $54.25 | $51.41 | $51.49 | $48.99 | 141,004 |
| 2020-11-03 | $53.66 | $54.62 | $52.66 | $54.52 | $51.87 | 131,479 |
| 2020-11-02 | $52.90 | $54.51 | $52.47 | $52.86 | $50.30 | 82,763 |
| 2020-10-30 | $52.01 | $52.77 | $52.01 | $52.37 | $49.83 | 105,242 |
| 2020-10-29 | $52.39 | $52.95 | $51.61 | $52.58 | $49.64 | 102,841 |
| 2020-10-28 | $51.70 | $52.91 | $51.32 | $52.59 | $49.65 | 165,013 |
| 2020-10-27 | $54.06 | $54.13 | $52.60 | $52.65 | $49.71 | 84,633 |
| 2020-10-26 | $53.84 | $54.37 | $53.00 | $54.30 | $51.26 | 92,362 |
| 2020-10-23 | $54.63 | $55.20 | $54.27 | $54.46 | $51.41 | 57,596 |
| 2020-10-22 | $54.14 | $54.71 | $52.56 | $54.46 | $51.41 | 78,655 |
| 2020-10-21 | $54.05 | $54.82 | $54.04 | $54.20 | $51.17 | 66,349 |
| 2020-10-20 | $54.85 | $55.30 | $54.07 | $54.31 | $51.27 | 62,388 |
| 2020-10-19 | $55.66 | $55.90 | $54.51 | $54.52 | $51.47 | 91,112 |
| 2020-10-16 | $55.35 | $56.03 | $55.03 | $55.62 | $52.51 | 71,259 |
| 2020-10-15 | $54.36 | $55.55 | $53.38 | $55.48 | $52.38 | 107,103 |
| 2020-10-14 | $55.77 | $56.39 | $54.86 | $54.87 | $51.80 | 66,271 |
| 2020-10-13 | $57.23 | $57.50 | $55.49 | $56.05 | $52.92 | 97,200 |
| 2020-10-12 | $56.78 | $57.95 | $56.31 | $57.62 | $54.40 | 71,672 |
| 2020-10-09 | $56.38 | $57.21 | $56.35 | $56.78 | $53.61 | 69,146 |
| 2020-10-08 | $55.98 | $56.47 | $55.35 | $56.34 | $53.19 | 118,887 |
| 2020-10-07 | $55.61 | $56.06 | $55.06 | $55.69 | $52.58 | 121,478 |
| 2020-10-06 | $56.03 | $56.20 | $55.18 | $55.20 | $52.11 | 403,237 |
| 2020-10-05 | $55.07 | $56.13 | $54.89 | $55.50 | $52.40 | 66,211 |
| 2020-10-02 | $53.11 | $54.88 | $53.11 | $54.42 | $51.38 | 71,994 |
| 2020-10-01 | $54.21 | $54.22 | $53.00 | $53.77 | $50.76 | 87,054 |
| 2020-09-30 | $54.98 | $55.40 | $53.90 | $54.35 | $51.31 | 126,687 |
| 2020-09-29 | $54.19 | $54.82 | $53.67 | $54.80 | $51.74 | 148,857 |
| 2020-09-28 | $53.46 | $54.54 | $53.46 | $54.43 | $51.39 | 112,265 |
| 2020-09-25 | $52.10 | $53.04 | $52.10 | $52.84 | $49.89 | 93,218 |
| 2020-09-24 | $52.08 | $53.10 | $51.68 | $52.65 | $49.71 | 153,631 |
| 2020-09-23 | $53.09 | $53.83 | $51.78 | $51.84 | $48.94 | 115,241 |
| 2020-09-22 | $53.09 | $53.94 | $52.73 | $53.06 | $50.09 | 86,045 |
| 2020-09-21 | $55.31 | $56.58 | $52.65 | $53.31 | $50.33 | 134,667 |
| 2020-09-18 | $56.26 | $56.69 | $55.66 | $56.44 | $53.28 | 401,320 |
| 2020-09-17 | $55.83 | $56.35 | $55.55 | $55.85 | $52.73 | 115,152 |
| 2020-09-16 | $56.25 | $57.01 | $55.71 | $56.20 | $53.06 | 103,198 |
| 2020-09-15 | $57.45 | $57.76 | $56.18 | $56.25 | $53.10 | 61,370 |
| 2020-09-14 | $56.84 | $57.76 | $56.48 | $57.22 | $54.02 | 85,133 |
| 2020-09-11 | $57.42 | $57.42 | $56.41 | $56.69 | $53.52 | 99,058 |
| 2020-09-10 | $58.58 | $58.58 | $57.40 | $57.41 | $54.20 | 72,494 |
| 2020-09-09 | $58.93 | $58.93 | $57.82 | $58.16 | $54.91 | 97,986 |
| 2020-09-08 | $60.50 | $60.90 | $57.93 | $58.45 | $55.18 | 105,434 |
| 2020-09-04 | $61.37 | $61.90 | $60.02 | $60.90 | $57.49 | 89,737 |
| 2020-09-03 | $60.75 | $61.94 | $60.29 | $60.39 | $57.01 | 84,136 |
| 2020-09-02 | $60.41 | $61.34 | $60.32 | $60.71 | $57.32 | 67,548 |
| 2020-09-01 | $60.45 | $60.91 | $60.22 | $60.51 | $57.13 | 70,694 |
| 2020-08-31 | $60.85 | $61.64 | $60.85 | $60.86 | $57.46 | 103,598 |
| 2020-08-28 | $61.93 | $61.93 | $60.92 | $61.20 | $57.78 | 69,205 |
| 2020-08-27 | $60.87 | $62.07 | $60.87 | $61.64 | $58.19 | 57,219 |
| 2020-08-26 | $61.66 | $61.75 | $60.75 | $60.75 | $57.35 | 48,275 |
| 2020-08-25 | $62.26 | $62.72 | $61.78 | $61.88 | $58.42 | 60,146 |
| 2020-08-24 | $60.88 | $62.02 | $60.14 | $61.78 | $58.33 | 74,519 |
| 2020-08-21 | $60.10 | $60.76 | $59.75 | $60.18 | $56.82 | 122,363 |
| 2020-08-20 | $60.79 | $61.01 | $60.18 | $60.51 | $57.13 | 89,630 |
| 2020-08-19 | $61.60 | $62.30 | $61.13 | $61.47 | $58.03 | 85,411 |
| 2020-08-18 | $62.22 | $62.22 | $61.31 | $61.48 | $58.04 | 78,104 |
| 2020-08-17 | $62.78 | $62.78 | $61.40 | $61.93 | $58.47 | 71,993 |
| 2020-08-14 | $62.39 | $63.37 | $62.24 | $62.97 | $59.44 | 61,149 |
| 2020-08-13 | $63.44 | $63.44 | $62.47 | $62.61 | $59.11 | 56,577 |
| 2020-08-12 | $64.50 | $64.63 | $62.92 | $63.49 | $59.94 | 59,721 |
| 2020-08-11 | $64.12 | $64.97 | $61.34 | $63.58 | $60.03 | 104,042 |
| 2020-08-10 | $62.91 | $64.16 | $62.46 | $63.23 | $59.69 | 83,047 |
| 2020-08-07 | $60.50 | $62.93 | $60.44 | $62.93 | $59.41 | 83,016 |
| 2020-08-06 | $60.65 | $61.34 | $60.45 | $60.86 | $57.46 | 51,574 |
| 2020-08-05 | $59.37 | $61.20 | $59.35 | $60.91 | $57.50 | 120,889 |
| 2020-08-04 | $59.15 | $59.74 | $58.49 | $59.15 | $55.84 | 88,585 |
| 2020-08-03 | $60.61 | $61.11 | $59.62 | $59.81 | $56.47 | 70,674 |
| 2020-07-31 | $60.27 | $60.68 | $59.32 | $60.36 | $56.99 | 138,633 |
| 2020-07-30 | $60.28 | $61.54 | $59.83 | $61.01 | $57.21 | 78,245 |
| 2020-07-29 | $59.87 | $61.65 | $59.78 | $61.55 | $57.72 | 103,201 |
| 2020-07-28 | $59.50 | $60.29 | $59.50 | $59.87 | $56.14 | 58,166 |
| 2020-07-27 | $60.50 | $60.50 | $59.31 | $59.91 | $56.18 | 82,218 |
| 2020-07-24 | $60.39 | $61.57 | $60.00 | $60.75 | $56.97 | 113,877 |
| 2020-07-23 | $58.91 | $60.25 | $58.91 | $59.75 | $56.03 | 95,117 |
| 2020-07-22 | $59.46 | $59.65 | $58.58 | $59.00 | $55.33 | 76,582 |
| 2020-07-21 | $57.20 | $59.75 | $57.20 | $59.73 | $56.01 | 145,247 |
| 2020-07-20 | $57.78 | $58.01 | $56.74 | $56.82 | $53.28 | 108,419 |
| 2020-07-17 | $57.83 | $58.66 | $56.18 | $58.06 | $54.44 | 154,276 |
| 2020-07-16 | $56.25 | $58.33 | $56.11 | $57.60 | $54.01 | 119,998 |
| 2020-07-15 | $56.02 | $57.63 | $56.02 | $56.88 | $53.34 | 113,182 |
| 2020-07-14 | $54.88 | $55.39 | $54.25 | $55.00 | $51.57 | 97,040 |
| 2020-07-13 | $55.34 | $56.14 | $54.49 | $55.05 | $51.62 | 87,281 |
| 2020-07-10 | $53.09 | $54.75 | $52.76 | $54.67 | $51.27 | 120,387 |
| 2020-07-09 | $54.79 | $54.79 | $53.04 | $53.14 | $49.83 | 112,779 |
| 2020-07-08 | $55.54 | $56.06 | $54.25 | $55.08 | $51.65 | 217,087 |
| 2020-07-07 | $56.34 | $57.05 | $55.45 | $55.73 | $52.26 | 129,043 |
| 2020-07-06 | $57.13 | $57.70 | $56.31 | $56.95 | $53.40 | 111,430 |
| 2020-07-02 | $56.65 | $57.41 | $56.00 | $56.22 | $52.72 | 125,052 |
| 2020-07-01 | $57.56 | $57.56 | $55.26 | $55.47 | $52.02 | 128,524 |
| 2020-06-30 | $55.58 | $57.88 | $55.58 | $57.42 | $53.84 | 134,492 |
| 2020-06-29 | $55.97 | $57.08 | $55.18 | $55.98 | $52.49 | 125,376 |
| 2020-06-26 | $54.57 | $55.92 | $53.48 | $55.36 | $51.91 | 354,395 |
| 2020-06-25 | $53.66 | $55.27 | $53.35 | $55.22 | $51.78 | 158,629 |
| 2020-06-24 | $54.00 | $54.07 | $53.00 | $53.70 | $50.36 | 299,793 |
| 2020-06-23 | $55.47 | $55.74 | $54.34 | $54.47 | $51.08 | 153,734 |
| 2020-06-22 | $54.51 | $55.15 | $53.58 | $54.66 | $51.26 | 119,908 |
| 2020-06-19 | $55.99 | $55.99 | $53.50 | $54.90 | $51.48 | 307,973 |
| 2020-06-18 | $54.13 | $55.28 | $54.13 | $54.77 | $51.36 | 128,615 |
| 2020-06-17 | $56.04 | $56.55 | $54.56 | $54.76 | $51.35 | 112,517 |
| 2020-06-16 | $56.53 | $57.41 | $55.15 | $55.96 | $52.47 | 96,060 |
| 2020-06-15 | $53.37 | $55.57 | $52.93 | $54.87 | $51.45 | 135,748 |
| 2020-06-12 | $56.31 | $56.31 | $52.91 | $54.65 | $51.25 | 188,215 |
| 2020-06-11 | $55.80 | $57.57 | $53.85 | $54.40 | $51.01 | 158,045 |
| 2020-06-10 | $60.10 | $60.18 | $57.83 | $57.91 | $54.30 | 136,110 |
| 2020-06-09 | $59.22 | $60.84 | $59.00 | $60.11 | $56.37 | 144,346 |
| 2020-06-08 | $61.05 | $61.34 | $59.91 | $60.52 | $56.75 | 125,746 |
| 2020-06-05 | $60.82 | $61.06 | $59.00 | $60.65 | $56.87 | 184,735 |
| 2020-06-04 | $56.97 | $58.20 | $56.79 | $57.98 | $54.37 | 187,164 |
| 2020-06-03 | $58.02 | $58.89 | $57.29 | $57.37 | $53.80 | 99,353 |
| 2020-06-02 | $57.70 | $57.80 | $56.48 | $56.89 | $53.35 | 102,295 |
| 2020-06-01 | $59.35 | $59.48 | $57.00 | $57.11 | $53.55 | 120,250 |
| 2020-05-29 | $57.21 | $59.22 | $55.98 | $58.98 | $55.31 | 318,398 |
| 2020-05-28 | $61.14 | $61.59 | $57.59 | $57.93 | $54.32 | 135,483 |
| 2020-05-27 | $59.62 | $60.37 | $58.87 | $60.21 | $56.46 | 328,482 |
| 2020-05-26 | $58.26 | $58.97 | $57.47 | $57.98 | $54.37 | 233,188 |
| 2020-05-22 | $56.26 | $56.48 | $55.49 | $56.34 | $52.83 | 94,256 |
| 2020-05-21 | $56.71 | $59.12 | $55.69 | $55.95 | $52.47 | 106,685 |
| 2020-05-20 | $55.44 | $56.95 | $55.12 | $56.53 | $53.01 | 166,550 |
| 2020-05-19 | $56.15 | $57.18 | $54.41 | $54.42 | $51.03 | 175,381 |
| 2020-05-18 | $56.65 | $57.73 | $55.89 | $56.59 | $53.07 | 279,797 |
| 2020-05-15 | $53.09 | $54.75 | $52.97 | $54.65 | $51.25 | 382,992 |
| 2020-05-14 | $52.79 | $54.46 | $51.76 | $53.40 | $50.07 | 373,018 |
| 2020-05-13 | $55.50 | $55.50 | $53.01 | $53.81 | $50.46 | 163,302 |
| 2020-05-12 | $58.29 | $58.29 | $55.53 | $55.86 | $52.38 | 148,720 |
| 2020-05-11 | $58.92 | $58.95 | $57.58 | $58.07 | $54.45 | 154,011 |
| 2020-05-08 | $59.05 | $60.01 | $58.47 | $59.57 | $55.86 | 92,887 |
| 2020-05-07 | $59.28 | $59.50 | $57.77 | $58.07 | $54.45 | 151,034 |
| 2020-05-06 | $60.40 | $60.74 | $58.06 | $58.31 | $54.68 | 120,352 |
| 2020-05-05 | $61.28 | $61.79 | $59.40 | $59.81 | $56.08 | 131,382 |
| 2020-05-04 | $60.80 | $61.37 | $59.63 | $60.46 | $56.69 | 119,521 |
| 2020-05-01 | $61.42 | $61.79 | $60.28 | $61.39 | $57.57 | 201,059 |
| 2020-04-30 | $63.87 | $63.99 | $62.29 | $63.00 | $58.68 | 222,964 |
| 2020-04-29 | $65.34 | $66.41 | $63.87 | $64.86 | $60.42 | 212,292 |
| 2020-04-28 | $64.64 | $65.23 | $63.67 | $63.92 | $59.54 | 126,007 |
| 2020-04-27 | $62.17 | $64.61 | $62.00 | $63.62 | $59.26 | 128,192 |
| 2020-04-24 | $62.00 | $62.30 | $61.42 | $61.52 | $57.31 | 151,467 |
| 2020-04-23 | $62.34 | $62.49 | $61.00 | $61.74 | $57.51 | 157,066 |
| 2020-04-22 | $62.73 | $62.73 | $60.72 | $61.55 | $57.33 | 169,850 |
| 2020-04-21 | $59.89 | $61.68 | $59.22 | $61.56 | $57.34 | 98,595 |
| 2020-04-20 | $59.76 | $61.88 | $59.76 | $61.16 | $56.97 | 159,155 |
| 2020-04-17 | $58.55 | $61.51 | $58.55 | $61.00 | $56.82 | 289,581 |
| 2020-04-16 | $58.44 | $59.35 | $55.82 | $57.96 | $53.99 | 241,060 |
| 2020-04-15 | $58.55 | $60.25 | $57.93 | $58.93 | $54.89 | 193,412 |
| 2020-04-14 | $61.54 | $61.54 | $59.55 | $60.25 | $56.12 | 131,307 |
| 2020-04-13 | $62.18 | $62.25 | $59.23 | $59.89 | $55.79 | 120,006 |
| 2020-04-09 | $61.36 | $62.70 | $60.72 | $62.65 | $58.36 | 155,313 |
| 2020-04-08 | $61.27 | $61.27 | $59.29 | $59.94 | $55.83 | 174,238 |
| 2020-04-07 | $62.33 | $62.33 | $59.20 | $60.21 | $56.09 | 189,750 |
| 2020-04-06 | $60.65 | $62.00 | $58.60 | $59.25 | $55.19 | 125,258 |
| 2020-04-03 | $58.34 | $61.49 | $56.56 | $58.69 | $54.67 | 169,836 |
| 2020-04-02 | $57.72 | $59.97 | $57.72 | $59.10 | $55.05 | 183,792 |
| 2020-04-01 | $56.61 | $58.39 | $56.61 | $58.38 | $54.38 | 142,500 |
| 2020-03-31 | $58.92 | $60.15 | $57.50 | $58.78 | $54.75 | 190,200 |
| 2020-03-30 | $56.90 | $59.27 | $55.08 | $59.26 | $55.20 | 120,055 |
| 2020-03-27 | $57.08 | $57.80 | $55.48 | $55.87 | $52.04 | 92,234 |
| 2020-03-26 | $56.94 | $59.26 | $55.26 | $59.02 | $54.98 | 149,043 |
| 2020-03-25 | $54.62 | $56.78 | $51.96 | $56.59 | $52.71 | 308,465 |
| 2020-03-24 | $52.38 | $56.03 | $51.52 | $54.43 | $50.70 | 325,316 |
| 2020-03-23 | $52.86 | $56.17 | $49.40 | $50.06 | $46.63 | 239,344 |
| 2020-03-20 | $57.21 | $58.43 | $51.91 | $52.13 | $48.56 | 275,783 |
| 2020-03-19 | $58.97 | $60.70 | $56.93 | $57.86 | $53.90 | 198,194 |
| 2020-03-18 | $57.56 | $62.30 | $55.36 | $59.19 | $55.14 | 390,403 |
| 2020-03-17 | $52.60 | $60.51 | $50.55 | $60.43 | $56.29 | 207,199 |
| 2020-03-16 | $49.10 | $53.69 | $49.10 | $51.60 | $48.07 | 172,315 |
| 2020-03-13 | $49.50 | $54.61 | $49.41 | $54.61 | $50.87 | 134,993 |
| 2020-03-12 | $48.48 | $51.59 | $46.94 | $47.37 | $44.12 | 252,898 |
| 2020-03-11 | $53.60 | $54.25 | $51.85 | $52.22 | $48.64 | 186,153 |
| 2020-03-10 | $54.61 | $55.57 | $52.38 | $55.45 | $51.65 | 139,085 |
| 2020-03-09 | $53.13 | $56.23 | $52.32 | $52.88 | $49.26 | 116,228 |
| 2020-03-06 | $54.95 | $57.25 | $54.95 | $57.19 | $53.27 | 97,571 |
| 2020-03-05 | $59.10 | $59.10 | $56.20 | $57.14 | $53.23 | 129,249 |
| 2020-03-04 | $60.09 | $60.67 | $58.40 | $60.52 | $56.37 | 58,759 |
| 2020-03-03 | $60.28 | $62.90 | $58.73 | $59.53 | $55.45 | 121,121 |
| 2020-03-02 | $57.73 | $60.89 | $57.73 | $60.76 | $56.60 | 85,741 |
| 2020-02-28 | $58.24 | $59.22 | $57.05 | $57.82 | $53.86 | 212,248 |
| 2020-02-27 | $61.36 | $62.65 | $59.91 | $60.02 | $55.91 | 92,876 |
| 2020-02-26 | $62.87 | $63.29 | $61.90 | $62.17 | $57.91 | 106,665 |
| 2020-02-25 | $64.35 | $64.65 | $62.09 | $62.31 | $58.04 | 103,993 |
| 2020-02-24 | $63.31 | $64.52 | $63.08 | $64.35 | $59.94 | 88,897 |
| 2020-02-21 | $65.51 | $65.51 | $64.70 | $65.01 | $60.56 | 79,023 |
| 2020-02-20 | $65.56 | $66.19 | $65.22 | $65.73 | $61.23 | 56,055 |
| 2020-02-19 | $65.66 | $66.00 | $65.54 | $65.79 | $61.28 | 49,748 |
| 2020-02-18 | $65.96 | $66.45 | $65.35 | $65.61 | $61.12 | 56,389 |
| 2020-02-14 | $66.45 | $66.65 | $65.90 | $66.33 | $61.79 | 71,307 |
| 2020-02-13 | $65.60 | $66.46 | $65.60 | $66.33 | $61.79 | 41,549 |
| 2020-02-12 | $66.16 | $66.16 | $65.56 | $66.01 | $61.49 | 51,348 |
| 2020-02-11 | $65.59 | $66.05 | $64.76 | $65.67 | $61.17 | 55,725 |
| 2020-02-10 | $65.03 | $65.40 | $64.98 | $65.24 | $60.77 | 62,466 |
| 2020-02-07 | $65.74 | $65.85 | $64.99 | $65.33 | $60.85 | 54,267 |
| 2020-02-06 | $67.00 | $67.10 | $65.95 | $66.16 | $61.63 | 55,776 |
| 2020-02-05 | $66.53 | $66.91 | $66.36 | $66.82 | $62.24 | 61,609 |
| 2020-02-04 | $65.51 | $66.29 | $65.51 | $65.70 | $61.20 | 103,217 |
| 2020-02-03 | $63.74 | $64.95 | $63.74 | $64.81 | $60.37 | 149,657 |
| 2020-01-31 | $64.11 | $64.22 | $62.99 | $63.36 | $59.02 | 196,378 |
| 2020-01-30 | $64.09 | $64.86 | $63.95 | $64.79 | $59.96 | 97,629 |
| 2020-01-29 | $65.61 | $65.62 | $64.40 | $64.40 | $59.60 | 86,279 |
| 2020-01-28 | $65.80 | $66.13 | $65.21 | $65.54 | $60.66 | 79,511 |
| 2020-01-27 | $65.11 | $66.08 | $65.11 | $65.45 | $60.57 | 69,108 |
| 2020-01-24 | $67.23 | $67.26 | $65.68 | $66.17 | $61.24 | 66,748 |
| 2020-01-23 | $66.26 | $67.48 | $65.80 | $67.32 | $62.31 | 118,831 |
| 2020-01-22 | $66.42 | $66.61 | $66.00 | $66.41 | $61.46 | 75,523 |
| 2020-01-21 | $67.45 | $67.97 | $66.33 | $66.35 | $61.41 | 92,650 |
| 2020-01-17 | $68.65 | $69.08 | $67.52 | $67.88 | $62.82 | 118,345 |
| 2020-01-16 | $66.62 | $68.01 | $65.62 | $68.01 | $62.94 | 104,366 |
| 2020-01-15 | $66.63 | $66.86 | $66.00 | $66.22 | $61.29 | 85,654 |
| 2020-01-14 | $66.89 | $67.10 | $66.42 | $66.88 | $61.90 | 117,939 |
| 2020-01-13 | $66.77 | $67.18 | $66.46 | $67.00 | $62.01 | 71,560 |
| 2020-01-10 | $67.15 | $67.15 | $66.27 | $66.65 | $61.69 | 92,531 |
| 2020-01-09 | $66.93 | $67.32 | $66.60 | $67.06 | $62.06 | 149,418 |
| 2020-01-08 | $65.87 | $66.79 | $65.87 | $66.58 | $61.62 | 78,969 |
| 2020-01-07 | $66.45 | $66.72 | $65.91 | $65.96 | $61.05 | 54,390 |
| 2020-01-06 | $66.98 | $66.98 | $66.39 | $66.74 | $61.77 | 97,329 |
| 2020-01-03 | $66.82 | $67.56 | $66.44 | $67.47 | $62.44 | 116,681 |
| 2020-01-02 | $67.13 | $67.87 | $66.91 | $67.63 | $62.59 | 124,365 |
| 2019-12-31 | $68.05 | $68.75 | $67.70 | $67.77 | $62.72 | 111,033 |
| 2019-12-30 | $68.18 | $68.31 | $67.88 | $68.15 | $63.07 | 59,411 |
| 2019-12-27 | $67.85 | $67.98 | $67.61 | $67.93 | $62.87 | 70,808 |
| 2019-12-26 | $67.94 | $67.97 | $67.58 | $67.79 | $62.74 | 23,610 |
| 2019-12-24 | $67.98 | $68.03 | $67.53 | $67.79 | $62.74 | 27,548 |
| 2019-12-23 | $68.54 | $68.64 | $67.90 | $67.95 | $62.89 | 67,395 |
| 2019-12-20 | $68.92 | $68.92 | $68.27 | $68.34 | $63.25 | 537,589 |
| 2019-12-19 | $68.44 | $68.88 | $68.08 | $68.58 | $63.47 | 101,248 |
| 2019-12-18 | $68.44 | $68.71 | $68.03 | $68.36 | $63.27 | 99,407 |
| 2019-12-17 | $67.42 | $68.35 | $67.08 | $68.31 | $63.22 | 94,181 |
| 2019-12-16 | $66.84 | $67.84 | $66.19 | $67.42 | $62.40 | 96,089 |
| 2019-12-13 | $66.62 | $66.83 | $65.76 | $66.43 | $61.48 | 51,729 |
| 2019-12-12 | $65.59 | $67.12 | $65.59 | $66.62 | $61.66 | 110,401 |
| 2019-12-11 | $65.74 | $66.00 | $65.46 | $65.53 | $60.65 | 58,023 |
| 2019-12-10 | $65.69 | $65.91 | $65.35 | $65.70 | $60.81 | 52,900 |
| 2019-12-09 | $65.75 | $65.90 | $65.57 | $65.74 | $60.84 | 84,671 |
| 2019-12-06 | $66.09 | $66.59 | $65.85 | $65.87 | $60.96 | 99,969 |
| 2019-12-05 | $65.79 | $65.85 | $65.40 | $65.46 | $60.58 | 75,273 |
| 2019-12-04 | $65.06 | $65.91 | $65.06 | $65.43 | $60.56 | 79,581 |
| 2019-12-03 | $64.87 | $64.93 | $64.11 | $64.75 | $59.93 | 65,460 |
| 2019-12-02 | $65.30 | $65.49 | $64.86 | $65.33 | $60.46 | 133,730 |
| 2019-11-29 | $65.17 | $65.68 | $65.00 | $65.00 | $60.16 | 23,443 |
| 2019-11-27 | $65.43 | $65.61 | $64.89 | $65.33 | $60.46 | 65,772 |
| 2019-11-26 | $65.38 | $65.99 | $65.05 | $65.11 | $60.26 | 93,890 |
| 2019-11-25 | $65.01 | $66.00 | $64.90 | $65.62 | $60.73 | 98,519 |
| 2019-11-22 | $64.98 | $65.21 | $64.72 | $64.91 | $60.07 | 53,072 |
| 2019-11-21 | $65.19 | $65.19 | $64.27 | $64.90 | $60.07 | 59,829 |
| 2019-11-20 | $65.05 | $65.50 | $64.51 | $64.92 | $60.08 | 112,917 |
| 2019-11-19 | $65.26 | $65.91 | $64.95 | $65.50 | $60.62 | 49,590 |
| 2019-11-18 | $65.44 | $65.44 | $64.83 | $65.03 | $60.19 | 57,304 |
| 2019-11-15 | $66.39 | $66.45 | $65.40 | $65.54 | $60.66 | 106,398 |
| 2019-11-14 | $65.97 | $66.33 | $65.74 | $65.95 | $61.04 | 68,409 |
| 2019-11-13 | $66.18 | $66.45 | $65.57 | $66.08 | $61.16 | 58,946 |
| 2019-11-12 | $66.50 | $66.80 | $66.18 | $66.31 | $61.37 | 68,525 |
| 2019-11-11 | $66.75 | $67.10 | $66.44 | $66.51 | $61.56 | 64,858 |
| 2019-11-08 | $66.77 | $67.11 | $66.56 | $66.87 | $61.89 | 75,372 |
| 2019-11-07 | $67.21 | $67.72 | $66.69 | $66.82 | $61.84 | 76,161 |
| 2019-11-06 | $67.13 | $67.28 | $66.37 | $66.70 | $61.73 | 83,139 |
| 2019-11-05 | $67.16 | $67.60 | $66.83 | $67.30 | $62.29 | 101,661 |
| 2019-11-04 | $66.70 | $66.91 | $66.28 | $66.79 | $61.81 | 80,203 |
| 2019-11-01 | $66.09 | $66.23 | $65.58 | $66.19 | $61.26 | 76,083 |
| 2019-10-31 | $66.38 | $66.38 | $64.95 | $66.02 | $60.73 | 78,900 |
| 2019-10-30 | $66.74 | $67.04 | $66.22 | $66.75 | $61.40 | 63,338 |
| 2019-10-29 | $65.78 | $66.99 | $65.78 | $66.84 | $61.48 | 91,368 |
| 2019-10-28 | $66.22 | $66.73 | $65.97 | $65.97 | $60.68 | 82,008 |
| 2019-10-25 | $65.70 | $66.36 | $65.58 | $65.88 | $60.60 | 73,542 |
| 2019-10-24 | $66.20 | $66.20 | $65.50 | $65.90 | $60.62 | 62,773 |
| 2019-10-23 | $65.63 | $66.36 | $65.43 | $66.24 | $60.93 | 94,540 |
| 2019-10-22 | $65.80 | $66.59 | $65.51 | $65.89 | $60.61 | 133,323 |
| 2019-10-21 | $64.95 | $65.64 | $64.55 | $65.23 | $60.00 | 104,011 |
| 2019-10-18 | $63.83 | $64.54 | $63.08 | $64.41 | $59.24 | 121,896 |
| 2019-10-17 | $62.34 | $63.74 | $62.21 | $63.52 | $58.43 | 96,140 |
| 2019-10-16 | $62.54 | $62.93 | $61.92 | $62.28 | $57.29 | 58,661 |
| 2019-10-15 | $62.41 | $62.99 | $62.04 | $62.48 | $57.47 | 58,393 |
| 2019-10-14 | $62.25 | $62.28 | $60.90 | $62.08 | $57.10 | 64,351 |
| 2019-10-11 | $62.20 | $63.27 | $62.20 | $62.53 | $57.52 | 105,760 |
| 2019-10-10 | $61.42 | $61.63 | $61.04 | $61.49 | $56.56 | 56,827 |
| 2019-10-09 | $61.17 | $61.48 | $60.64 | $61.18 | $56.27 | 79,205 |
| 2019-10-08 | $61.05 | $61.27 | $60.58 | $60.76 | $55.89 | 80,741 |
| 2019-10-07 | $61.33 | $61.94 | $61.03 | $61.64 | $56.70 | 74,964 |
| 2019-10-04 | $60.93 | $61.48 | $60.36 | $61.39 | $56.47 | 58,609 |
| 2019-10-03 | $60.71 | $60.84 | $59.78 | $60.72 | $55.85 | 83,936 |
| 2019-10-02 | $60.87 | $60.98 | $60.31 | $60.65 | $55.79 | 99,378 |
| 2019-10-01 | $62.67 | $63.09 | $60.77 | $61.13 | $56.23 | 150,593 |
| 2019-09-30 | $63.00 | $63.15 | $62.14 | $62.18 | $57.19 | 88,145 |
| 2019-09-27 | $62.89 | $63.56 | $62.57 | $62.74 | $57.71 | 57,300 |
| 2019-09-26 | $63.27 | $63.29 | $62.33 | $62.46 | $57.45 | 61,017 |
| 2019-09-25 | $62.23 | $63.55 | $62.23 | $63.38 | $58.30 | 91,937 |
| 2019-09-24 | $63.53 | $63.81 | $62.00 | $62.05 | $57.07 | 103,006 |
| 2019-09-23 | $63.82 | $64.11 | $63.22 | $63.47 | $58.38 | 100,539 |
| 2019-09-20 | $63.89 | $64.40 | $63.33 | $63.88 | $58.76 | 233,298 |
| 2019-09-19 | $64.40 | $65.01 | $63.76 | $63.85 | $58.73 | 68,217 |
| 2019-09-18 | $64.23 | $64.56 | $63.87 | $64.25 | $59.10 | 80,815 |
| 2019-09-17 | $64.39 | $64.51 | $63.89 | $64.29 | $59.13 | 63,891 |
| 2019-09-16 | $64.19 | $64.99 | $63.72 | $64.56 | $59.38 | 98,792 |
| 2019-09-13 | $64.89 | $65.19 | $64.27 | $64.53 | $59.36 | 96,729 |
| 2019-09-12 | $63.76 | $64.73 | $63.46 | $64.49 | $59.32 | 91,965 |
| 2019-09-11 | $63.44 | $64.17 | $62.95 | $63.73 | $58.62 | 149,768 |
| 2019-09-10 | $62.48 | $63.52 | $62.48 | $63.25 | $58.18 | 91,148 |
| 2019-09-09 | $61.84 | $62.98 | $61.75 | $62.77 | $57.74 | 99,860 |
| 2019-09-06 | $61.83 | $62.10 | $61.21 | $61.49 | $56.56 | 61,742 |
| 2019-09-05 | $61.25 | $62.99 | $61.25 | $61.71 | $56.76 | 105,680 |
| 2019-09-04 | $61.09 | $61.47 | $60.40 | $60.55 | $55.69 | 56,229 |
| 2019-09-03 | $61.21 | $61.26 | $60.09 | $60.54 | $55.69 | 56,189 |
| 2019-08-30 | $61.55 | $61.91 | $60.98 | $61.61 | $56.67 | 91,780 |
| 2019-08-29 | $60.48 | $61.46 | $60.48 | $61.40 | $56.48 | 64,809 |
| 2019-08-28 | $59.25 | $60.20 | $58.92 | $60.03 | $55.22 | 51,535 |
| 2019-08-27 | $59.72 | $60.06 | $58.56 | $59.26 | $54.51 | 124,645 |
| 2019-08-26 | $59.74 | $59.94 | $59.16 | $59.56 | $54.78 | 83,463 |
| 2019-08-23 | $61.11 | $61.33 | $59.06 | $59.32 | $54.56 | 111,211 |
| 2019-08-22 | $61.66 | $61.71 | $60.97 | $61.37 | $56.45 | 51,389 |
| 2019-08-21 | $61.74 | $61.80 | $61.30 | $61.59 | $56.65 | 53,593 |
| 2019-08-20 | $61.96 | $61.96 | $61.05 | $61.40 | $56.48 | 66,001 |
| 2019-08-19 | $62.63 | $62.63 | $62.02 | $62.13 | $57.15 | 50,978 |
| 2019-08-16 | $60.76 | $62.07 | $60.75 | $61.97 | $57.00 | 60,811 |
| 2019-08-15 | $60.34 | $60.81 | $60.08 | $60.53 | $55.68 | 46,307 |
| 2019-08-14 | $60.72 | $61.12 | $59.82 | $60.17 | $55.34 | 60,155 |
| 2019-08-13 | $61.02 | $62.44 | $61.02 | $61.63 | $56.69 | 54,630 |
| 2019-08-12 | $61.48 | $61.89 | $61.19 | $61.36 | $56.44 | 37,414 |
| 2019-08-09 | $61.42 | $62.05 | $60.70 | $61.83 | $56.87 | 74,650 |
| 2019-08-08 | $61.12 | $62.47 | $61.12 | $61.51 | $56.58 | 99,088 |
| 2019-08-07 | $60.02 | $60.81 | $59.15 | $60.78 | $55.91 | 127,063 |
| 2019-08-06 | $61.10 | $61.35 | $60.12 | $60.80 | $55.92 | 107,347 |
| 2019-08-05 | $61.12 | $61.29 | $60.00 | $60.90 | $56.02 | 149,434 |
| 2019-08-02 | $62.07 | $62.30 | $61.36 | $61.98 | $57.01 | 87,649 |
| 2019-08-01 | $64.10 | $64.50 | $62.26 | $62.51 | $57.12 | 134,887 |
| 2019-07-31 | $64.39 | $64.95 | $63.99 | $64.10 | $58.57 | 128,153 |
| 2019-07-30 | $63.62 | $64.62 | $63.56 | $64.26 | $58.72 | 110,204 |
| 2019-07-29 | $64.00 | $64.46 | $63.67 | $63.78 | $58.28 | 79,787 |
| 2019-07-26 | $63.41 | $64.50 | $63.21 | $64.12 | $58.59 | 90,033 |
| 2019-07-25 | $63.35 | $64.00 | $63.08 | $63.15 | $57.70 | 115,201 |
| 2019-07-24 | $62.01 | $63.44 | $61.48 | $63.13 | $57.69 | 169,193 |
| 2019-07-23 | $61.85 | $62.44 | $61.49 | $62.27 | $56.90 | 75,136 |
| 2019-07-22 | $61.17 | $61.79 | $60.86 | $61.72 | $56.40 | 67,955 |
| 2019-07-19 | $61.04 | $61.73 | $60.98 | $61.36 | $56.07 | 103,999 |
| 2019-07-18 | $60.30 | $61.37 | $60.23 | $61.23 | $55.95 | 76,446 |
| 2019-07-17 | $60.22 | $60.70 | $59.86 | $60.30 | $55.10 | 62,386 |
| 2019-07-16 | $60.25 | $60.74 | $59.76 | $60.48 | $55.26 | 41,668 |
| 2019-07-15 | $61.60 | $61.66 | $60.06 | $60.14 | $54.95 | 50,137 |
| 2019-07-12 | $60.85 | $61.78 | $60.80 | $61.47 | $56.17 | 70,530 |
| 2019-07-11 | $60.50 | $60.64 | $59.97 | $60.55 | $55.33 | 57,108 |
| 2019-07-10 | $61.37 | $61.49 | $60.12 | $60.21 | $55.02 | 78,800 |
| 2019-07-09 | $61.46 | $61.78 | $60.99 | $61.52 | $56.21 | 83,405 |
| 2019-07-08 | $62.12 | $62.36 | $61.58 | $61.81 | $56.48 | 50,631 |
| 2019-07-05 | $61.70 | $62.88 | $61.01 | $62.56 | $57.17 | 56,370 |
| 2019-07-03 | $61.57 | $62.38 | $61.50 | $62.31 | $56.94 | 26,446 |
| 2019-07-02 | $62.74 | $63.03 | $61.09 | $61.56 | $56.25 | 68,957 |
| 2019-07-01 | $62.36 | $63.07 | $62.09 | $63.03 | $57.59 | 189,646 |
| 2019-06-28 | $61.18 | $62.18 | $61.07 | $61.61 | $56.30 | 330,857 |
| 2019-06-27 | $59.56 | $61.13 | $59.56 | $60.99 | $55.73 | 76,116 |
| 2019-06-26 | $60.44 | $60.70 | $59.46 | $59.68 | $54.53 | 85,133 |
| 2019-06-25 | $59.85 | $60.48 | $59.03 | $60.05 | $54.87 | 64,336 |
| 2019-06-24 | $60.70 | $61.16 | $59.85 | $59.85 | $54.69 | 50,255 |
| 2019-06-21 | $60.80 | $61.44 | $60.65 | $60.70 | $55.47 | 102,005 |
| 2019-06-20 | $61.59 | $61.59 | $60.36 | $61.12 | $55.85 | 63,194 |
| 2019-06-19 | $62.14 | $62.66 | $61.11 | $61.18 | $55.90 | 74,850 |
| 2019-06-18 | $60.32 | $62.13 | $59.96 | $62.13 | $56.77 | 89,688 |
| 2019-06-17 | $60.26 | $61.46 | $60.02 | $60.24 | $55.05 | 64,243 |
| 2019-06-14 | $60.89 | $61.56 | $60.52 | $61.19 | $55.91 | 59,119 |
| 2019-06-13 | $60.85 | $61.57 | $60.74 | $60.86 | $55.61 | 60,772 |
| 2019-06-12 | $60.90 | $61.42 | $60.64 | $60.80 | $55.56 | 46,355 |
| 2019-06-11 | $61.42 | $61.69 | $60.41 | $60.89 | $55.64 | 46,033 |
| 2019-06-10 | $60.91 | $61.77 | $60.86 | $61.01 | $55.75 | 44,393 |
| 2019-06-07 | $60.62 | $60.81 | $60.36 | $60.59 | $55.37 | 41,670 |
| 2019-06-06 | $61.28 | $61.51 | $60.26 | $60.97 | $55.71 | 43,242 |
| 2019-06-05 | $60.71 | $61.41 | $60.00 | $61.32 | $56.03 | 105,920 |
| 2019-06-04 | $60.04 | $60.92 | $59.99 | $60.89 | $55.64 | 86,858 |
| 2019-06-03 | $59.71 | $60.38 | $59.16 | $59.51 | $54.38 | 114,439 |
| 2019-05-31 | $60.10 | $60.38 | $59.58 | $59.89 | $54.73 | 101,002 |
| 2019-05-30 | $60.26 | $61.15 | $60.06 | $60.71 | $55.47 | 92,912 |
| 2019-05-29 | $60.58 | $61.15 | $60.21 | $60.75 | $55.51 | 149,338 |
| 2019-05-28 | $61.50 | $61.60 | $60.90 | $60.96 | $55.70 | 54,506 |
| 2019-05-24 | $61.28 | $61.77 | $61.21 | $61.61 | $56.30 | 120,776 |
| 2019-05-23 | $61.87 | $62.18 | $60.77 | $60.86 | $55.61 | 116,376 |
| 2019-05-22 | $62.31 | $62.57 | $62.01 | $62.44 | $57.06 | 58,663 |
| 2019-05-21 | $62.68 | $62.83 | $62.25 | $62.56 | $57.17 | 50,690 |
| 2019-05-20 | $61.62 | $62.65 | $61.62 | $62.47 | $57.08 | 42,957 |
| 2019-05-17 | $61.60 | $62.58 | $61.40 | $61.74 | $56.42 | 143,633 |
| 2019-05-16 | $62.18 | $62.91 | $61.85 | $62.04 | $56.69 | 82,893 |
| 2019-05-15 | $62.31 | $62.46 | $61.24 | $61.92 | $56.58 | 54,394 |
| 2019-05-14 | $62.01 | $62.78 | $61.96 | $62.62 | $57.22 | 91,275 |
| 2019-05-13 | $62.76 | $63.05 | $61.63 | $61.90 | $56.56 | 98,820 |
| 2019-05-10 | $63.16 | $63.62 | $62.63 | $63.56 | $58.08 | 63,047 |
| 2019-05-09 | $62.96 | $63.46 | $62.71 | $63.32 | $57.86 | 44,768 |
| 2019-05-08 | $63.57 | $63.91 | $63.14 | $63.36 | $57.90 | 50,393 |
| 2019-05-07 | $63.95 | $64.16 | $63.26 | $63.64 | $58.15 | 76,220 |
| 2019-05-06 | $64.03 | $64.96 | $63.88 | $64.60 | $59.03 | 147,527 |
| 2019-05-03 | $63.94 | $64.84 | $63.91 | $64.82 | $59.23 | 101,936 |
| 2019-05-02 | $63.50 | $64.25 | $63.40 | $63.98 | $58.10 | 71,948 |
| 2019-05-01 | $64.30 | $64.56 | $63.38 | $63.45 | $57.61 | 217,110 |
| 2019-04-30 | $64.01 | $64.48 | $63.75 | $64.22 | $58.31 | 107,932 |
| 2019-04-29 | $64.13 | $64.53 | $63.97 | $64.24 | $58.33 | 105,521 |
| 2019-04-26 | $62.96 | $64.02 | $62.96 | $63.97 | $58.09 | 95,466 |
| 2019-04-25 | $63.22 | $63.37 | $62.49 | $63.11 | $57.31 | 57,229 |
| 2019-04-24 | $63.17 | $63.62 | $63.01 | $63.42 | $57.59 | 53,856 |
| 2019-04-23 | $62.67 | $63.49 | $62.15 | $63.39 | $57.56 | 108,927 |
| 2019-04-22 | $63.60 | $63.73 | $61.89 | $62.64 | $56.88 | 95,410 |
| 2019-04-18 | $63.42 | $63.89 | $62.74 | $63.49 | $57.65 | 103,174 |
| 2019-04-17 | $64.21 | $64.21 | $63.05 | $63.58 | $57.73 | 104,383 |
| 2019-04-16 | $63.16 | $64.06 | $62.91 | $63.91 | $58.03 | 64,234 |
| 2019-04-15 | $63.82 | $63.82 | $62.86 | $62.93 | $57.14 | 74,620 |
| 2019-04-12 | $63.89 | $64.52 | $63.63 | $63.98 | $58.10 | 109,594 |
| 2019-04-11 | $63.45 | $63.66 | $63.08 | $63.46 | $57.62 | 31,489 |
| 2019-04-10 | $62.27 | $63.19 | $61.89 | $63.13 | $57.32 | 93,819 |
| 2019-04-09 | $62.90 | $63.05 | $61.93 | $62.14 | $56.42 | 70,227 |
| 2019-04-08 | $63.52 | $63.77 | $62.86 | $63.19 | $57.38 | 47,784 |
| 2019-04-05 | $63.50 | $63.78 | $63.21 | $63.58 | $57.73 | 88,615 |
| 2019-04-04 | $62.78 | $63.82 | $62.78 | $63.44 | $57.60 | 83,754 |
| 2019-04-03 | $62.48 | $62.97 | $62.39 | $62.77 | $57.00 | 43,972 |
| 2019-04-02 | $62.75 | $63.06 | $62.14 | $62.25 | $56.52 | 55,106 |
| 2019-04-01 | $62.23 | $63.30 | $62.17 | $62.81 | $57.03 | 93,840 |
| 2019-03-29 | $62.55 | $62.55 | $61.40 | $61.80 | $56.12 | 110,642 |
| 2019-03-28 | $61.56 | $62.32 | $61.08 | $62.01 | $56.31 | 73,722 |
| 2019-03-27 | $61.68 | $62.22 | $61.09 | $61.57 | $55.91 | 89,936 |
| 2019-03-26 | $60.22 | $61.92 | $60.22 | $61.82 | $56.13 | 99,077 |
| 2019-03-25 | $59.33 | $60.48 | $59.24 | $60.09 | $54.56 | 90,009 |
| 2019-03-22 | $60.52 | $60.71 | $58.87 | $59.33 | $53.87 | 152,886 |
| 2019-03-21 | $60.40 | $61.75 | $60.35 | $60.97 | $55.36 | 89,115 |
| 2019-03-20 | $62.01 | $62.30 | $60.58 | $60.65 | $55.07 | 115,809 |
| 2019-03-19 | $63.62 | $63.72 | $62.03 | $62.13 | $56.42 | 63,295 |
| 2019-03-18 | $62.89 | $63.68 | $62.87 | $63.45 | $57.61 | 108,230 |
| 2019-03-15 | $61.37 | $62.76 | $60.42 | $62.72 | $56.95 | 473,639 |
| 2019-03-14 | $61.41 | $61.61 | $61.19 | $61.38 | $55.73 | 54,120 |
| 2019-03-13 | $61.25 | $61.64 | $61.09 | $61.33 | $55.69 | 73,112 |
| 2019-03-12 | $61.48 | $61.97 | $60.90 | $60.99 | $55.38 | 52,724 |
| 2019-03-11 | $61.17 | $61.73 | $60.70 | $61.52 | $55.86 | 87,248 |
| 2019-03-08 | $60.44 | $61.39 | $60.44 | $61.15 | $55.53 | 84,393 |
| 2019-03-07 | $61.65 | $61.65 | $59.96 | $60.75 | $55.16 | 186,808 |
| 2019-03-06 | $64.14 | $64.14 | $61.73 | $61.83 | $56.14 | 188,414 |
| 2019-03-05 | $64.25 | $64.37 | $63.62 | $64.16 | $58.26 | 56,555 |
| 2019-03-04 | $64.27 | $64.50 | $63.84 | $64.25 | $58.34 | 72,371 |
| 2019-03-01 | $64.60 | $64.83 | $63.83 | $64.40 | $58.48 | 78,408 |
| 2019-02-28 | $64.40 | $64.76 | $64.21 | $64.28 | $58.37 | 58,706 |
| 2019-02-27 | $63.70 | $64.40 | $63.62 | $64.40 | $58.48 | 81,138 |
| 2019-02-26 | $64.27 | $64.63 | $63.61 | $63.61 | $57.76 | 56,026 |
| 2019-02-25 | $64.05 | $64.91 | $64.03 | $64.40 | $58.48 | 172,396 |
| 2019-02-22 | $64.03 | $64.33 | $63.67 | $64.31 | $58.39 | 60,810 |
| 2019-02-21 | $64.40 | $64.40 | $63.70 | $63.91 | $58.03 | 40,451 |
| 2019-02-20 | $63.48 | $64.42 | $63.27 | $64.41 | $58.49 | 125,780 |
| 2019-02-19 | $62.59 | $63.79 | $62.59 | $63.48 | $57.64 | 71,280 |
| 2019-02-15 | $62.63 | $63.87 | $62.07 | $63.30 | $57.48 | 76,596 |
| 2019-02-14 | $62.65 | $62.81 | $62.03 | $62.24 | $56.52 | 126,342 |
| 2019-02-13 | $62.90 | $63.41 | $62.53 | $63.13 | $57.32 | 55,619 |
| 2019-02-12 | $62.94 | $63.44 | $62.41 | $62.89 | $57.11 | 94,807 |
| 2019-02-11 | $62.81 | $63.13 | $62.50 | $62.62 | $56.86 | 49,177 |
| 2019-02-08 | $62.48 | $62.80 | $61.95 | $62.74 | $56.97 | 74,299 |
| 2019-02-07 | $62.95 | $63.33 | $62.35 | $62.69 | $56.92 | 108,299 |
| 2019-02-06 | $62.55 | $63.12 | $62.47 | $62.91 | $57.12 | 45,065 |
| 2019-02-05 | $62.95 | $63.38 | $62.53 | $62.72 | $56.95 | 79,946 |
| 2019-02-04 | $62.65 | $63.42 | $62.58 | $63.42 | $57.59 | 90,990 |
| 2019-02-01 | $62.62 | $62.96 | $62.19 | $62.44 | $56.70 | 51,480 |
| 2019-01-31 | $62.60 | $62.79 | $61.11 | $62.66 | $56.53 | 93,922 |
| 2019-01-30 | $63.15 | $63.45 | $62.25 | $62.46 | $56.35 | 76,483 |
| 2019-01-29 | $62.53 | $63.68 | $62.53 | $63.05 | $56.89 | 249,431 |
| 2019-01-28 | $61.69 | $62.56 | $61.22 | $62.53 | $56.42 | 174,262 |
| 2019-01-25 | $62.45 | $62.60 | $61.96 | $62.06 | $55.99 | 110,182 |
| 2019-01-24 | $62.04 | $62.59 | $61.85 | $62.19 | $56.11 | 78,023 |
| 2019-01-23 | $63.11 | $63.25 | $62.23 | $62.27 | $56.18 | 150,363 |
| 2019-01-22 | $64.59 | $64.66 | $62.66 | $62.88 | $56.73 | 156,135 |
| 2019-01-18 | $63.10 | $65.39 | $62.90 | $64.48 | $58.18 | 150,794 |
| 2019-01-17 | $61.04 | $62.86 | $61.04 | $62.51 | $56.40 | 100,415 |
| 2019-01-16 | $60.59 | $61.96 | $59.67 | $61.60 | $55.58 | 148,750 |
| 2019-01-15 | $59.90 | $60.45 | $59.37 | $60.45 | $54.54 | 84,824 |
| 2019-01-14 | $59.63 | $60.67 | $59.21 | $59.94 | $54.08 | 77,135 |
| 2019-01-11 | $59.43 | $60.16 | $59.25 | $59.98 | $54.12 | 74,791 |
| 2019-01-10 | $59.59 | $59.81 | $58.91 | $59.71 | $53.87 | 73,876 |
| 2019-01-09 | $59.65 | $60.54 | $59.13 | $59.85 | $54.00 | 58,685 |
| 2019-01-08 | $58.70 | $59.67 | $57.56 | $59.61 | $53.78 | 91,424 |
| 2019-01-07 | $58.52 | $58.96 | $58.22 | $58.56 | $52.84 | 68,790 |
| 2019-01-04 | $57.67 | $59.55 | $55.86 | $58.61 | $52.88 | 279,049 |
| 2019-01-03 | $56.58 | $58.03 | $56.44 | $57.14 | $51.55 | 83,157 |
| 2019-01-02 | $55.11 | $57.07 | $55.09 | $56.82 | $51.27 | 137,819 |
| 2018-12-31 | $55.94 | $56.06 | $54.80 | $55.68 | $50.24 | 109,450 |
| 2018-12-28 | $55.47 | $56.71 | $54.98 | $55.88 | $50.42 | 112,385 |
| 2018-12-27 | $54.60 | $55.55 | $53.29 | $55.48 | $50.06 | 127,553 |
| 2018-12-26 | $53.20 | $55.54 | $52.87 | $55.20 | $49.80 | 127,268 |
| 2018-12-24 | $52.88 | $53.73 | $52.06 | $53.08 | $47.89 | 67,710 |
| 2018-12-21 | $53.37 | $54.04 | $52.40 | $53.26 | $48.05 | 584,045 |
| 2018-12-20 | $52.41 | $54.13 | $52.05 | $53.06 | $47.87 | 182,808 |
| 2018-12-19 | $55.07 | $55.56 | $52.68 | $52.75 | $47.59 | 213,367 |
| 2018-12-18 | $56.90 | $56.90 | $54.68 | $54.99 | $49.61 | 175,482 |
| 2018-12-17 | $56.41 | $57.32 | $55.74 | $55.83 | $50.37 | 134,756 |
| 2018-12-14 | $56.81 | $57.74 | $56.29 | $56.51 | $50.99 | 73,717 |
| 2018-12-13 | $58.06 | $58.15 | $57.15 | $57.25 | $51.65 | 78,091 |
| 2018-12-12 | $57.53 | $59.05 | $57.53 | $58.00 | $52.33 | 70,307 |
| 2018-12-11 | $58.47 | $58.89 | $56.80 | $57.09 | $51.51 | 70,014 |
| 2018-12-10 | $59.05 | $59.09 | $55.89 | $57.92 | $52.26 | 94,264 |
| 2018-12-07 | $59.26 | $60.49 | $58.52 | $59.04 | $53.27 | 90,970 |
| 2018-12-06 | $58.30 | $59.36 | $57.86 | $59.30 | $53.50 | 104,408 |
| 2018-12-04 | $62.68 | $62.68 | $58.16 | $58.97 | $53.21 | 141,180 |
| 2018-12-03 | $63.50 | $63.59 | $62.17 | $63.01 | $56.85 | 92,575 |
| 2018-11-30 | $62.34 | $63.34 | $62.34 | $63.20 | $57.02 | 93,372 |
| 2018-11-29 | $62.36 | $63.49 | $62.09 | $62.53 | $56.42 | 61,824 |
| 2018-11-28 | $62.19 | $63.14 | $61.37 | $62.63 | $56.51 | 113,918 |
| 2018-11-27 | $61.94 | $62.73 | $61.76 | $62.05 | $55.98 | 60,079 |
| 2018-11-26 | $62.50 | $63.41 | $62.01 | $62.23 | $56.15 | 80,384 |
| 2018-11-23 | $61.11 | $62.42 | $61.11 | $62.00 | $55.94 | 43,858 |
| 2018-11-21 | $61.65 | $62.65 | $61.30 | $61.40 | $55.40 | 40,200 |
| 2018-11-20 | $62.16 | $62.94 | $61.43 | $61.70 | $55.67 | 45,474 |
| 2018-11-19 | $62.51 | $63.22 | $61.73 | $62.69 | $56.56 | 99,468 |
| 2018-11-16 | $61.48 | $62.57 | $60.43 | $62.46 | $56.35 | 160,293 |
| 2018-11-15 | $60.15 | $61.91 | $59.96 | $61.84 | $55.79 | 126,803 |
| 2018-11-14 | $62.38 | $63.08 | $60.31 | $60.39 | $54.49 | 160,381 |
| 2018-11-13 | $61.71 | $62.84 | $61.44 | $61.92 | $55.87 | 84,971 |
| 2018-11-12 | $62.42 | $63.43 | $61.45 | $61.54 | $55.52 | 65,447 |
| 2018-11-09 | $62.64 | $63.02 | $61.57 | $62.45 | $56.35 | 128,296 |
| 2018-11-08 | $61.86 | $62.86 | $61.53 | $62.86 | $56.71 | 82,013 |
| 2018-11-07 | $60.93 | $62.04 | $60.53 | $62.03 | $55.97 | 74,542 |
| 2018-11-06 | $60.43 | $61.26 | $59.77 | $60.90 | $54.95 | 57,812 |
| 2018-11-05 | $59.90 | $60.67 | $59.81 | $60.53 | $54.61 | 76,265 |
| 2018-11-02 | $59.09 | $60.00 | $59.05 | $59.82 | $53.97 | 87,392 |
| 2018-11-01 | $58.39 | $59.37 | $58.39 | $59.12 | $52.99 | 71,050 |
| 2018-10-31 | $58.87 | $59.14 | $57.77 | $58.21 | $52.17 | 139,308 |
| 2018-10-30 | $58.24 | $58.70 | $57.58 | $58.59 | $52.51 | 94,845 |
| 2018-10-29 | $57.84 | $59.09 | $57.51 | $58.29 | $52.24 | 84,874 |
| 2018-10-26 | $55.83 | $57.48 | $55.40 | $57.21 | $51.27 | 91,872 |
| 2018-10-25 | $54.58 | $56.66 | $54.00 | $56.64 | $50.76 | 119,593 |
| 2018-10-24 | $55.60 | $55.70 | $53.86 | $54.50 | $48.85 | 164,171 |
| 2018-10-23 | $54.80 | $56.29 | $54.65 | $55.86 | $50.06 | 84,614 |
| 2018-10-22 | $56.57 | $56.82 | $55.14 | $55.56 | $49.80 | 139,216 |
| 2018-10-19 | $56.45 | $58.05 | $56.33 | $56.61 | $50.74 | 99,025 |
| 2018-10-18 | $58.38 | $59.80 | $57.18 | $57.18 | $51.25 | 69,479 |
| 2018-10-17 | $58.13 | $58.89 | $57.45 | $58.71 | $52.62 | 46,228 |
| 2018-10-16 | $57.50 | $60.08 | $56.41 | $58.37 | $52.31 | 79,745 |
| 2018-10-15 | $56.11 | $57.80 | $56.08 | $57.26 | $51.32 | 78,585 |
| 2018-10-12 | $58.34 | $58.34 | $54.87 | $56.31 | $50.47 | 110,930 |
| 2018-10-11 | $59.56 | $60.21 | $56.78 | $57.40 | $51.44 | 153,978 |
| 2018-10-10 | $60.81 | $61.32 | $59.79 | $59.94 | $53.72 | 70,151 |
| 2018-10-09 | $60.61 | $61.55 | $60.61 | $61.00 | $54.67 | 64,707 |
| 2018-10-08 | $60.03 | $61.12 | $59.75 | $60.82 | $54.51 | 39,715 |
| 2018-10-05 | $60.62 | $60.97 | $59.62 | $60.06 | $53.83 | 56,936 |
| 2018-10-04 | $60.83 | $61.63 | $60.04 | $60.52 | $54.24 | 55,290 |
| 2018-10-03 | $59.49 | $61.07 | $59.11 | $60.85 | $54.54 | 49,711 |
| 2018-10-02 | $59.21 | $59.51 | $58.94 | $59.26 | $53.11 | 46,884 |
| 2018-10-01 | $60.14 | $60.52 | $59.25 | $59.36 | $53.20 | 81,473 |
| 2018-09-28 | $59.27 | $60.29 | $59.27 | $60.16 | $53.92 | 70,600 |
| 2018-09-27 | $60.12 | $60.60 | $59.53 | $59.62 | $53.43 | 53,788 |
| 2018-09-26 | $61.26 | $61.26 | $59.93 | $60.09 | $53.86 | 77,282 |
| 2018-09-25 | $60.72 | $61.53 | $60.72 | $61.27 | $54.91 | 88,388 |
| 2018-09-24 | $61.91 | $61.91 | $61.02 | $61.34 | $54.98 | 52,532 |
| 2018-09-21 | $62.25 | $62.89 | $61.70 | $62.08 | $55.64 | 310,212 |
| 2018-09-20 | $62.38 | $62.85 | $61.61 | $62.44 | $55.96 | 60,456 |
| 2018-09-19 | $61.01 | $62.10 | $53.65 | $62.06 | $55.62 | 78,003 |
| 2018-09-18 | $61.39 | $62.23 | $61.05 | $61.12 | $54.78 | 50,439 |
| 2018-09-17 | $62.72 | $62.99 | $61.28 | $61.38 | $55.01 | 103,158 |
| 2018-09-14 | $62.01 | $62.94 | $61.62 | $62.61 | $56.11 | 51,466 |
| 2018-09-13 | $62.81 | $62.81 | $61.83 | $62.03 | $55.59 | 44,643 |
| 2018-09-12 | $63.20 | $63.96 | $62.08 | $62.69 | $56.19 | 79,075 |
| 2018-09-11 | $63.65 | $63.94 | $63.02 | $63.34 | $56.77 | 50,177 |
| 2018-09-10 | $64.26 | $64.64 | $63.61 | $63.64 | $57.04 | 41,419 |
| 2018-09-07 | $63.99 | $64.26 | $63.40 | $64.09 | $57.44 | 52,560 |
| 2018-09-06 | $63.70 | $64.30 | $63.70 | $63.99 | $57.35 | 41,868 |
| 2018-09-05 | $64.73 | $64.73 | $63.92 | $64.00 | $57.36 | 52,515 |
| 2018-09-04 | $64.03 | $64.64 | $63.75 | $64.50 | $57.81 | 69,884 |
| 2018-08-31 | $62.86 | $64.23 | $62.82 | $64.03 | $57.39 | 50,839 |
| 2018-08-30 | $62.79 | $63.46 | $62.67 | $63.11 | $56.56 | 29,097 |
| 2018-08-29 | $62.94 | $62.98 | $62.40 | $62.97 | $56.44 | 30,474 |
| 2018-08-28 | $62.89 | $63.07 | $62.50 | $62.88 | $56.36 | 49,721 |
| 2018-08-27 | $64.02 | $64.02 | $62.84 | $62.94 | $56.41 | 48,693 |
| 2018-08-24 | $64.24 | $64.31 | $63.72 | $63.80 | $57.18 | 38,316 |
| 2018-08-23 | $64.44 | $64.76 | $63.92 | $64.09 | $57.44 | 81,229 |
| 2018-08-22 | $64.09 | $64.61 | $63.70 | $64.52 | $57.83 | 79,885 |
| 2018-08-21 | $63.46 | $64.13 | $63.46 | $64.10 | $57.45 | 157,250 |
| 2018-08-20 | $62.94 | $63.25 | $62.40 | $62.91 | $56.38 | 69,605 |
| 2018-08-17 | $62.74 | $63.16 | $62.58 | $62.92 | $56.39 | 139,625 |
| 2018-08-16 | $62.45 | $63.38 | $62.45 | $62.95 | $56.42 | 133,974 |
| 2018-08-15 | $63.22 | $63.72 | $61.90 | $62.15 | $55.70 | 84,293 |
| 2018-08-14 | $63.03 | $63.73 | $63.03 | $63.45 | $56.87 | 147,551 |
| 2018-08-13 | $63.05 | $63.30 | $62.02 | $62.85 | $56.33 | 80,433 |
| 2018-08-10 | $62.84 | $63.36 | $62.48 | $63.05 | $56.51 | 55,276 |
| 2018-08-09 | $63.34 | $63.72 | $63.02 | $63.28 | $56.71 | 82,927 |
| 2018-08-08 | $61.81 | $63.55 | $61.54 | $63.18 | $56.63 | 98,348 |
| 2018-08-07 | $61.36 | $62.11 | $61.07 | $61.85 | $55.43 | 86,993 |
| 2018-08-06 | $60.93 | $61.44 | $60.71 | $61.26 | $54.90 | 40,373 |
| 2018-08-03 | $61.29 | $61.68 | $60.42 | $60.91 | $54.59 | 78,792 |
| 2018-08-02 | $60.86 | $61.93 | $60.70 | $61.54 | $54.80 | 73,120 |
| 2018-08-01 | $60.30 | $61.47 | $60.17 | $61.36 | $54.64 | 109,155 |
| 2018-07-31 | $60.23 | $60.23 | $59.24 | $60.02 | $53.44 | 123,877 |
| 2018-07-30 | $60.19 | $60.88 | $59.97 | $60.01 | $53.43 | 44,432 |
| 2018-07-27 | $60.64 | $61.14 | $60.00 | $60.22 | $53.62 | 86,959 |
| 2018-07-26 | $59.38 | $61.10 | $59.38 | $60.65 | $54.00 | 91,768 |
| 2018-07-25 | $59.78 | $59.78 | $58.84 | $59.39 | $52.88 | 63,929 |
| 2018-07-24 | $60.13 | $60.52 | $59.07 | $59.72 | $53.17 | 61,529 |
| 2018-07-23 | $59.00 | $60.39 | $59.00 | $59.95 | $53.38 | 79,361 |
| 2018-07-20 | $59.44 | $59.44 | $57.70 | $59.12 | $52.64 | 98,194 |
| 2018-07-19 | $58.50 | $60.00 | $58.50 | $59.73 | $53.18 | 99,554 |
| 2018-07-18 | $58.53 | $58.92 | $58.18 | $58.87 | $52.42 | 53,565 |
| 2018-07-17 | $58.95 | $59.13 | $58.43 | $58.46 | $52.05 | 40,811 |
| 2018-07-16 | $58.71 | $59.19 | $58.60 | $58.85 | $52.40 | 49,991 |
| 2018-07-13 | $58.96 | $59.40 | $58.43 | $58.43 | $52.03 | 53,627 |
| 2018-07-12 | $59.18 | $59.40 | $58.16 | $58.97 | $52.51 | 74,136 |
| 2018-07-11 | $58.84 | $59.20 | $58.75 | $58.86 | $52.41 | 43,492 |
| 2018-07-10 | $60.20 | $60.21 | $58.57 | $59.01 | $52.54 | 48,391 |
| 2018-07-09 | $58.82 | $59.90 | $58.82 | $59.81 | $53.25 | 47,027 |
| 2018-07-06 | $58.16 | $58.92 | $58.16 | $58.74 | $52.30 | 42,291 |
| 2018-07-05 | $57.84 | $58.29 | $57.55 | $58.24 | $51.86 | 65,313 |
| 2018-07-03 | $57.69 | $58.04 | $57.38 | $57.63 | $51.31 | 45,580 |
| 2018-07-02 | $56.19 | $57.56 | $56.17 | $57.56 | $51.25 | 70,340 |
| 2018-06-29 | $57.86 | $57.86 | $56.44 | $56.51 | $50.32 | 99,546 |
| 2018-06-28 | $57.06 | $57.64 | $56.90 | $57.43 | $51.14 | 106,965 |
| 2018-06-27 | $58.60 | $58.90 | $57.07 | $57.07 | $50.82 | 89,781 |
| 2018-06-26 | $59.69 | $59.69 | $58.60 | $58.66 | $52.23 | 91,233 |
| 2018-06-25 | $59.89 | $59.93 | $59.19 | $59.51 | $52.99 | 57,426 |
| 2018-06-22 | $60.37 | $60.72 | $59.56 | $60.21 | $53.61 | 182,695 |
| 2018-06-21 | $60.77 | $60.82 | $59.78 | $60.10 | $53.51 | 74,756 |
| 2018-06-20 | $60.28 | $60.79 | $60.05 | $60.68 | $54.03 | 81,972 |
| 2018-06-19 | $58.83 | $60.30 | $58.70 | $60.03 | $53.45 | 74,430 |
| 2018-06-18 | $58.75 | $59.63 | $58.42 | $59.24 | $52.75 | 87,891 |
| 2018-06-15 | $58.83 | $59.29 | $58.03 | $59.14 | $52.66 | 277,072 |
| 2018-06-14 | $58.82 | $58.91 | $58.07 | $58.91 | $52.45 | 63,461 |
| 2018-06-13 | $58.80 | $59.43 | $58.07 | $58.82 | $52.37 | 71,229 |
| 2018-06-12 | $59.71 | $60.19 | $58.60 | $58.79 | $52.35 | 60,808 |
| 2018-06-11 | $60.49 | $60.76 | $59.30 | $59.63 | $53.09 | 99,058 |
| 2018-06-08 | $60.05 | $60.34 | $60.00 | $60.25 | $53.65 | 80,400 |
| 2018-06-07 | $60.00 | $60.43 | $59.49 | $60.10 | $53.51 | 105,896 |
| 2018-06-06 | $59.14 | $60.14 | $58.77 | $59.94 | $53.37 | 115,187 |
| 2018-06-05 | $58.80 | $59.08 | $58.35 | $59.05 | $52.58 | 77,510 |
| 2018-06-04 | $58.27 | $58.97 | $57.93 | $58.92 | $52.46 | 123,220 |
| 2018-06-01 | $57.61 | $58.38 | $57.61 | $58.04 | $51.68 | 69,325 |
| 2018-05-31 | $57.55 | $57.95 | $56.92 | $57.23 | $50.96 | 85,106 |
| 2018-05-30 | $56.54 | $57.84 | $56.54 | $57.80 | $51.47 | 109,309 |
| 2018-05-29 | $57.01 | $57.20 | $55.94 | $56.15 | $50.00 | 79,164 |
| 2018-05-25 | $57.26 | $57.60 | $56.93 | $57.38 | $51.09 | 46,343 |
| 2018-05-24 | $57.36 | $57.53 | $56.50 | $57.49 | $51.19 | 89,473 |
| 2018-05-23 | $57.59 | $57.79 | $57.10 | $57.46 | $51.16 | 69,162 |
| 2018-05-22 | $57.87 | $58.52 | $56.57 | $57.78 | $51.45 | 50,905 |
| 2018-05-21 | $57.44 | $58.09 | $57.38 | $57.78 | $51.45 | 61,864 |
| 2018-05-18 | $57.75 | $57.93 | $57.20 | $57.27 | $50.99 | 69,675 |
| 2018-05-17 | $57.26 | $57.88 | $56.92 | $57.44 | $51.14 | 93,934 |
| 2018-05-16 | $57.12 | $57.86 | $56.91 | $57.45 | $51.15 | 94,034 |
| 2018-05-15 | $56.31 | $57.49 | $56.31 | $57.02 | $50.77 | 62,617 |
| 2018-05-14 | $57.00 | $57.15 | $56.32 | $56.46 | $50.27 | 64,662 |
| 2018-05-11 | $56.99 | $57.43 | $56.71 | $56.79 | $50.57 | 84,528 |
| 2018-05-10 | $57.21 | $57.92 | $56.47 | $56.94 | $50.70 | 65,163 |
| 2018-05-09 | $57.05 | $57.50 | $56.80 | $57.13 | $50.87 | 73,802 |
| 2018-05-08 | $56.40 | $57.26 | $56.20 | $56.94 | $50.70 | 53,861 |
| 2018-05-07 | $56.16 | $56.67 | $55.74 | $56.41 | $50.23 | 51,829 |
| 2018-05-04 | $55.45 | $56.75 | $55.36 | $56.10 | $49.95 | 81,530 |
| 2018-05-03 | $56.07 | $56.53 | $55.61 | $55.96 | $49.47 | 109,927 |
| 2018-05-02 | $55.92 | $56.94 | $55.37 | $56.39 | $49.85 | 81,884 |
| 2018-05-01 | $55.55 | $56.21 | $54.59 | $56.06 | $49.56 | 128,527 |
| 2018-04-30 | $56.90 | $57.40 | $55.78 | $55.81 | $49.34 | 119,114 |
| 2018-04-27 | $56.96 | $57.28 | $56.36 | $56.72 | $50.15 | 62,349 |
| 2018-04-26 | $57.14 | $57.16 | $56.42 | $56.79 | $50.21 | 88,723 |
| 2018-04-25 | $57.78 | $58.65 | $56.93 | $57.18 | $50.55 | 119,067 |
| 2018-04-24 | $57.46 | $58.37 | $56.75 | $57.77 | $51.07 | 143,118 |
| 2018-04-23 | $57.38 | $58.22 | $56.97 | $57.29 | $50.65 | 72,533 |
| 2018-04-20 | $57.36 | $57.80 | $56.91 | $57.18 | $50.55 | 112,333 |
| 2018-04-19 | $57.36 | $57.74 | $56.74 | $57.68 | $50.99 | 248,772 |
| 2018-04-18 | $57.68 | $58.35 | $57.01 | $57.12 | $50.50 | 145,556 |
| 2018-04-17 | $58.13 | $58.13 | $56.78 | $57.45 | $50.79 | 113,874 |
| 2018-04-16 | $58.18 | $58.18 | $56.78 | $57.87 | $51.16 | 115,107 |
| 2018-04-13 | $58.93 | $58.93 | $57.52 | $57.81 | $51.11 | 93,629 |
| 2018-04-12 | $57.54 | $58.71 | $57.51 | $58.48 | $51.70 | 157,727 |
| 2018-04-11 | $57.30 | $57.59 | $56.96 | $57.09 | $50.47 | 96,801 |
| 2018-04-10 | $57.00 | $58.05 | $56.74 | $57.65 | $50.97 | 145,196 |
| 2018-04-09 | $56.99 | $57.88 | $56.15 | $56.21 | $49.70 | 182,519 |
| 2018-04-06 | $58.00 | $58.40 | $55.85 | $56.45 | $49.91 | 242,279 |
| 2018-04-05 | $58.89 | $59.16 | $58.01 | $58.56 | $51.77 | 213,013 |
| 2018-04-04 | $57.08 | $58.74 | $57.08 | $58.51 | $51.73 | 120,898 |
| 2018-04-03 | $57.34 | $58.09 | $57.10 | $57.95 | $51.23 | 140,939 |
| 2018-04-02 | $58.07 | $58.32 | $56.36 | $56.89 | $50.30 | 92,441 |
| 2018-03-29 | $58.67 | $59.03 | $57.88 | $58.08 | $51.35 | 128,306 |
| 2018-03-28 | $57.75 | $58.65 | $56.66 | $58.28 | $51.53 | 73,176 |
| 2018-03-27 | $59.36 | $59.67 | $57.29 | $57.60 | $50.92 | 92,395 |
| 2018-03-26 | $57.95 | $59.14 | $57.07 | $59.03 | $52.19 | 126,068 |
| 2018-03-23 | $59.17 | $59.36 | $56.69 | $56.70 | $50.13 | 132,804 |
| 2018-03-22 | $60.65 | $60.82 | $58.81 | $58.84 | $52.02 | 87,246 |
| 2018-03-21 | $60.68 | $61.94 | $60.27 | $61.30 | $54.20 | 117,831 |
| 2018-03-20 | $61.01 | $61.25 | $60.43 | $60.78 | $53.74 | 147,912 |
| 2018-03-19 | $61.80 | $61.80 | $60.02 | $60.98 | $53.91 | 118,506 |
| 2018-03-16 | $60.56 | $61.90 | $60.03 | $61.87 | $54.70 | 504,550 |
| 2018-03-15 | $60.33 | $61.10 | $60.11 | $60.57 | $53.55 | 95,515 |
| 2018-03-14 | $61.10 | $61.25 | $60.19 | $60.33 | $53.34 | 162,401 |
| 2018-03-13 | $60.00 | $61.10 | $59.32 | $60.77 | $53.73 | 196,191 |
| 2018-03-12 | $60.00 | $60.56 | $59.32 | $60.30 | $53.31 | 129,144 |
| 2018-03-09 | $59.79 | $60.08 | $59.09 | $59.84 | $52.90 | 97,691 |
| 2018-03-08 | $59.75 | $60.11 | $58.81 | $59.29 | $52.42 | 56,555 |
| 2018-03-07 | $59.12 | $60.34 | $58.94 | $59.77 | $52.84 | 88,217 |
| 2018-03-06 | $58.90 | $59.78 | $57.99 | $59.71 | $52.79 | 87,043 |
| 2018-03-05 | $57.69 | $59.40 | $57.42 | $58.84 | $52.02 | 81,808 |
| 2018-03-02 | $56.74 | $58.44 | $56.64 | $58.03 | $51.30 | 151,357 |
| 2018-03-01 | $57.25 | $57.80 | $56.72 | $57.30 | $50.66 | 110,387 |
| 2018-02-28 | $59.15 | $60.69 | $57.27 | $57.29 | $50.65 | 68,502 |
| 2018-02-27 | $59.83 | $60.85 | $58.85 | $58.88 | $52.06 | 65,959 |
| 2018-02-26 | $59.59 | $59.93 | $58.83 | $59.93 | $52.98 | 35,340 |
| 2018-02-23 | $58.84 | $59.47 | $58.51 | $59.47 | $52.58 | 38,372 |
| 2018-02-22 | $59.84 | $59.84 | $58.49 | $58.57 | $51.78 | 27,908 |
| 2018-02-21 | $59.24 | $60.39 | $59.22 | $59.58 | $52.67 | 67,970 |
| 2018-02-20 | $59.62 | $60.43 | $58.60 | $59.17 | $52.31 | 92,882 |
| 2018-02-16 | $58.97 | $60.35 | $58.05 | $59.79 | $52.86 | 98,878 |
| 2018-02-15 | $58.95 | $59.35 | $58.32 | $59.31 | $52.44 | 79,210 |
| 2018-02-14 | $56.88 | $58.72 | $56.88 | $58.57 | $51.78 | 105,501 |
| 2018-02-13 | $56.67 | $57.38 | $56.60 | $57.32 | $50.68 | 37,485 |
| 2018-02-12 | $57.29 | $58.27 | $56.17 | $57.01 | $50.40 | 88,222 |
| 2018-02-09 | $56.53 | $57.78 | $55.81 | $57.13 | $50.51 | 98,492 |
| 2018-02-08 | $57.76 | $58.61 | $55.71 | $55.72 | $49.26 | 39,524 |
| 2018-02-07 | $57.03 | $58.13 | $56.54 | $57.64 | $50.96 | 54,224 |
| 2018-02-06 | $55.01 | $57.75 | $55.01 | $57.37 | $50.72 | 138,528 |
| 2018-02-05 | $57.58 | $58.88 | $56.01 | $56.08 | $49.58 | 64,188 |
| 2018-02-02 | $59.00 | $59.71 | $57.96 | $58.46 | $51.68 | 157,067 |
| 2018-02-01 | $59.07 | $60.05 | $58.63 | $59.95 | $52.64 | 72,042 |
| 2018-01-31 | $60.01 | $60.10 | $59.22 | $59.37 | $52.13 | 123,377 |
| 2018-01-30 | $60.70 | $61.18 | $59.68 | $59.72 | $52.44 | 137,015 |
| 2018-01-29 | $61.87 | $62.40 | $60.68 | $60.72 | $53.32 | 132,164 |
| 2018-01-26 | $62.20 | $62.20 | $60.60 | $61.92 | $54.37 | 65,846 |
| 2018-01-25 | $62.29 | $62.29 | $61.05 | $62.07 | $54.50 | 76,998 |
| 2018-01-24 | $61.73 | $62.75 | $61.56 | $62.25 | $54.66 | 147,179 |
| 2018-01-23 | $62.00 | $62.96 | $61.41 | $62.47 | $54.85 | 97,038 |
| 2018-01-22 | $62.62 | $62.62 | $61.24 | $62.27 | $54.68 | 86,684 |
| 2018-01-19 | $60.82 | $62.80 | $60.82 | $62.52 | $54.90 | 189,031 |
| 2018-01-18 | $60.18 | $61.00 | $58.57 | $60.47 | $53.10 | 117,122 |
| 2018-01-17 | $59.29 | $60.16 | $57.80 | $59.77 | $52.48 | 69,326 |
| 2018-01-16 | $60.57 | $60.89 | $58.71 | $58.98 | $51.79 | 63,007 |
| 2018-01-12 | $59.70 | $60.45 | $58.68 | $60.14 | $52.81 | 70,556 |
| 2018-01-11 | $59.15 | $60.24 | $58.90 | $59.48 | $52.23 | 78,524 |
| 2018-01-10 | $58.78 | $60.27 | $58.73 | $58.94 | $51.75 | 69,853 |
| 2018-01-09 | $58.41 | $59.65 | $55.73 | $58.56 | $51.42 | 68,237 |
| 2018-01-08 | $58.24 | $59.08 | $57.43 | $58.35 | $51.24 | 53,076 |
| 2018-01-05 | $58.33 | $59.62 | $57.75 | $58.50 | $51.37 | 52,990 |
| 2018-01-04 | $58.84 | $59.86 | $58.10 | $58.13 | $51.04 | 63,160 |
| 2018-01-03 | $59.37 | $60.23 | $58.36 | $58.44 | $51.32 | 120,882 |
| 2018-01-02 | $59.86 | $60.50 | $58.90 | $59.36 | $52.12 | 112,295 |
| 2017-12-29 | $60.49 | $61.51 | $59.47 | $59.55 | $52.29 | 95,719 |
| 2017-12-28 | $60.16 | $60.35 | $59.72 | $60.27 | $52.92 | 83,582 |
| 2017-12-27 | $60.50 | $62.00 | $59.93 | $60.13 | $52.80 | 45,794 |
| 2017-12-26 | $61.24 | $61.27 | $59.53 | $60.44 | $53.07 | 61,567 |
| 2017-12-22 | $61.45 | $61.59 | $60.68 | $61.25 | $53.78 | 33,758 |
| 2017-12-21 | $60.58 | $61.86 | $59.87 | $61.32 | $53.84 | 58,509 |
| 2017-12-20 | $61.39 | $61.39 | $59.79 | $60.22 | $52.88 | 61,716 |
| 2017-12-19 | $61.78 | $61.78 | $60.70 | $61.01 | $53.57 | 51,662 |
| 2017-12-18 | $61.23 | $61.98 | $60.94 | $61.64 | $54.13 | 92,087 |
| 2017-12-15 | $59.06 | $61.36 | $58.49 | $60.74 | $53.34 | 315,672 |
| 2017-12-14 | $59.21 | $60.04 | $58.10 | $58.77 | $51.61 | 134,179 |
| 2017-12-13 | $59.54 | $60.29 | $58.81 | $59.09 | $51.89 | 65,996 |
| 2017-12-12 | $59.63 | $59.99 | $59.21 | $59.46 | $52.21 | 63,367 |
| 2017-12-11 | $60.11 | $60.68 | $59.08 | $59.44 | $52.19 | 57,973 |
| 2017-12-08 | $61.50 | $61.50 | $59.98 | $60.16 | $52.83 | 51,640 |
| 2017-12-07 | $60.96 | $61.99 | $60.87 | $61.16 | $53.70 | 67,986 |
| 2017-12-06 | $61.25 | $62.02 | $61.05 | $61.06 | $53.62 | 47,381 |
| 2017-12-05 | $63.39 | $63.39 | $61.37 | $61.43 | $53.94 | 88,440 |
| 2017-12-04 | $62.83 | $64.26 | $62.29 | $63.03 | $55.35 | 59,133 |
| 2017-12-01 | $61.82 | $62.86 | $59.50 | $61.94 | $54.39 | 129,506 |
| 2017-11-30 | $63.59 | $63.65 | $61.60 | $61.83 | $54.29 | 102,475 |
| 2017-11-29 | $60.85 | $63.48 | $60.24 | $62.97 | $55.29 | 124,553 |
| 2017-11-28 | $58.40 | $60.77 | $58.11 | $60.64 | $53.25 | 93,257 |
| 2017-11-27 | $57.71 | $58.47 | $57.26 | $58.29 | $51.18 | 65,866 |
| 2017-11-24 | $58.33 | $58.33 | $56.25 | $57.77 | $50.73 | 54,358 |
| 2017-11-22 | $58.50 | $58.55 | $57.82 | $58.12 | $51.03 | 51,029 |
| 2017-11-21 | $58.25 | $58.50 | $57.67 | $58.45 | $51.32 | 78,074 |
| 2017-11-20 | $57.00 | $58.01 | $56.39 | $57.96 | $50.89 | 81,636 |
| 2017-11-17 | $55.47 | $56.81 | $55.38 | $56.78 | $49.86 | 67,563 |
| 2017-11-16 | $55.59 | $56.34 | $55.44 | $55.84 | $49.03 | 52,028 |
| 2017-11-15 | $54.78 | $56.07 | $54.78 | $55.16 | $48.44 | 52,730 |
| 2017-11-14 | $54.58 | $55.30 | $53.92 | $55.26 | $48.52 | 52,353 |
| 2017-11-13 | $53.63 | $54.95 | $53.51 | $54.92 | $48.22 | 36,719 |
| 2017-11-10 | $54.18 | $55.00 | $54.03 | $54.07 | $47.48 | 44,533 |
| 2017-11-09 | $53.96 | $54.65 | $53.26 | $53.96 | $47.38 | 43,296 |
| 2017-11-08 | $54.50 | $55.32 | $53.77 | $54.42 | $47.79 | 45,658 |
| 2017-11-07 | $56.61 | $57.11 | $54.64 | $54.82 | $48.14 | 118,796 |
| 2017-11-06 | $57.17 | $57.30 | $56.19 | $56.82 | $49.89 | 39,619 |
| 2017-11-03 | $57.79 | $57.97 | $57.11 | $57.20 | $50.23 | 35,895 |
| 2017-11-02 | $57.94 | $58.59 | $57.45 | $58.17 | $50.72 | 54,286 |
| 2017-11-01 | $58.66 | $59.48 | $57.42 | $58.00 | $50.58 | 64,977 |
| 2017-10-31 | $57.68 | $58.53 | $57.13 | $58.23 | $50.78 | 90,147 |
| 2017-10-30 | $58.86 | $58.88 | $57.25 | $57.61 | $50.24 | 51,120 |
| 2017-10-27 | $59.21 | $59.93 | $58.47 | $59.23 | $51.65 | 115,230 |
| 2017-10-26 | $58.29 | $59.16 | $57.74 | $59.15 | $51.58 | 152,642 |
| 2017-10-25 | $58.18 | $58.25 | $57.14 | $58.21 | $50.76 | 67,832 |
| 2017-10-24 | $57.96 | $58.58 | $57.51 | $57.97 | $50.55 | 88,682 |
| 2017-10-23 | $58.66 | $58.66 | $55.91 | $57.64 | $50.26 | 51,560 |
| 2017-10-20 | $58.98 | $59.24 | $58.44 | $58.81 | $51.28 | 85,189 |
| 2017-10-19 | $57.72 | $57.94 | $57.31 | $57.84 | $50.44 | 79,239 |
| 2017-10-18 | $57.79 | $58.31 | $57.65 | $57.90 | $50.49 | 111,671 |
| 2017-10-17 | $58.28 | $58.36 | $57.47 | $57.55 | $50.18 | 81,140 |
| 2017-10-16 | $57.88 | $58.32 | $57.79 | $58.07 | $50.64 | 119,526 |
| 2017-10-13 | $58.45 | $58.45 | $57.63 | $57.87 | $50.46 | 99,831 |
| 2017-10-12 | $58.87 | $59.17 | $58.24 | $58.45 | $50.97 | 55,012 |
| 2017-10-11 | $58.99 | $59.29 | $57.92 | $58.88 | $51.34 | 53,072 |
| 2017-10-10 | $59.35 | $59.35 | $58.88 | $59.19 | $51.61 | 77,166 |
| 2017-10-09 | $59.46 | $59.61 | $58.90 | $58.99 | $51.44 | 94,969 |
| 2017-10-06 | $59.92 | $60.04 | $58.45 | $59.22 | $51.64 | 89,790 |
| 2017-10-05 | $59.24 | $60.29 | $59.05 | $59.82 | $52.16 | 60,864 |
| 2017-10-04 | $60.46 | $60.46 | $58.72 | $58.97 | $51.42 | 86,069 |
| 2017-10-03 | $60.85 | $60.85 | $59.25 | $60.56 | $52.81 | 87,923 |
| 2017-10-02 | $59.55 | $60.64 | $58.99 | $60.60 | $52.84 | 119,937 |
| 2017-09-29 | $58.92 | $60.11 | $57.20 | $59.54 | $51.92 | 115,806 |
| 2017-09-28 | $58.68 | $59.27 | $58.05 | $58.93 | $51.39 | 84,934 |
| 2017-09-27 | $57.35 | $59.04 | $56.38 | $58.42 | $50.94 | 117,846 |
| 2017-09-26 | $56.57 | $56.73 | $55.78 | $56.63 | $49.38 | 64,585 |
| 2017-09-25 | $55.65 | $57.16 | $55.45 | $56.19 | $49.00 | 74,101 |
| 2017-09-22 | $55.13 | $55.92 | $54.32 | $55.92 | $48.76 | 62,400 |
| 2017-09-21 | $55.34 | $55.74 | $55.26 | $55.42 | $48.33 | 49,264 |
| 2017-09-20 | $54.65 | $55.95 | $53.65 | $55.33 | $48.25 | 88,969 |
| 2017-09-19 | $54.12 | $54.64 | $53.99 | $54.64 | $47.65 | 77,068 |
| 2017-09-18 | $53.72 | $54.14 | $53.15 | $54.13 | $47.20 | 85,234 |
| 2017-09-15 | $53.66 | $54.44 | $53.02 | $53.55 | $46.70 | 236,582 |
| 2017-09-14 | $54.17 | $54.19 | $53.37 | $53.56 | $46.70 | 88,007 |
| 2017-09-13 | $53.49 | $54.08 | $52.82 | $54.03 | $47.11 | 65,316 |
| 2017-09-12 | $52.49 | $53.93 | $52.49 | $53.73 | $46.85 | 91,746 |
| 2017-09-11 | $50.88 | $52.41 | $50.88 | $52.28 | $45.59 | 120,821 |
| 2017-09-08 | $49.78 | $51.60 | $49.78 | $50.55 | $44.08 | 92,163 |
| 2017-09-07 | $50.68 | $50.81 | $49.38 | $49.84 | $43.46 | 67,627 |
| 2017-09-06 | $50.68 | $51.05 | $50.30 | $50.73 | $44.24 | 62,698 |
| 2017-09-05 | $51.69 | $51.91 | $50.15 | $50.63 | $44.15 | 82,260 |
| 2017-09-01 | $51.66 | $52.10 | $50.94 | $51.93 | $45.28 | 62,829 |
| 2017-08-31 | $51.81 | $52.02 | $51.36 | $51.55 | $44.95 | 62,425 |
| 2017-08-30 | $51.85 | $52.20 | $51.42 | $51.78 | $45.15 | 48,159 |
| 2017-08-29 | $51.13 | $51.89 | $50.91 | $51.80 | $45.17 | 102,462 |
| 2017-08-28 | $51.74 | $51.99 | $51.35 | $51.78 | $45.15 | 101,324 |
| 2017-08-25 | $51.31 | $51.71 | $50.99 | $51.55 | $44.95 | 45,482 |
| 2017-08-24 | $51.00 | $51.07 | $50.66 | $51.04 | $44.51 | 47,345 |
| 2017-08-23 | $50.12 | $50.99 | $50.12 | $50.80 | $44.30 | 67,275 |
| 2017-08-22 | $50.38 | $50.79 | $50.36 | $50.58 | $44.11 | 32,780 |
| 2017-08-21 | $50.29 | $50.50 | $49.66 | $50.22 | $43.79 | 53,507 |
| 2017-08-18 | $49.74 | $50.61 | $49.51 | $50.31 | $43.87 | 84,263 |
| 2017-08-17 | $51.90 | $52.31 | $49.96 | $50.11 | $43.70 | 101,863 |
| 2017-08-16 | $52.47 | $52.64 | $51.62 | $51.98 | $45.33 | 49,583 |
| 2017-08-15 | $53.14 | $53.49 | $52.18 | $52.23 | $45.54 | 50,475 |
| 2017-08-14 | $51.81 | $52.88 | $51.66 | $52.85 | $46.08 | 60,490 |
| 2017-08-11 | $51.81 | $52.11 | $51.12 | $51.40 | $44.82 | 109,997 |
| 2017-08-10 | $52.05 | $52.50 | $51.62 | $51.66 | $45.05 | 119,637 |
| 2017-08-09 | $52.53 | $53.00 | $52.12 | $52.38 | $45.67 | 73,838 |
| 2017-08-08 | $53.63 | $54.43 | $53.23 | $53.28 | $46.46 | 75,930 |
| 2017-08-07 | $54.26 | $54.26 | $53.25 | $53.71 | $46.83 | 99,710 |
| 2017-08-04 | $54.31 | $54.87 | $54.27 | $54.27 | $47.32 | 49,590 |
| 2017-08-03 | $54.53 | $54.88 | $53.73 | $53.82 | $46.93 | 48,580 |
| 2017-08-02 | $55.12 | $55.92 | $54.47 | $54.94 | $47.56 | 65,646 |
| 2017-08-01 | $55.05 | $55.49 | $54.26 | $55.11 | $47.71 | 81,690 |
| 2017-07-31 | $54.40 | $54.99 | $54.02 | $54.72 | $47.37 | 81,373 |
| 2017-07-28 | $54.42 | $54.66 | $53.93 | $54.32 | $47.03 | 118,972 |
| 2017-07-27 | $54.60 | $55.22 | $53.08 | $54.54 | $47.22 | 151,474 |
| 2017-07-26 | $56.46 | $56.46 | $54.57 | $54.57 | $47.24 | 79,594 |
| 2017-07-25 | $55.71 | $56.54 | $55.25 | $56.39 | $48.82 | 101,432 |
| 2017-07-24 | $54.55 | $55.27 | $54.31 | $55.08 | $47.68 | 76,752 |
| 2017-07-21 | $58.56 | $58.56 | $52.03 | $54.56 | $47.23 | 151,500 |
| 2017-07-20 | $54.25 | $55.04 | $54.11 | $54.60 | $47.27 | 87,812 |
| 2017-07-19 | $53.83 | $54.46 | $53.74 | $54.35 | $47.05 | 72,994 |
| 2017-07-18 | $53.78 | $55.00 | $53.24 | $53.76 | $46.54 | 51,151 |
| 2017-07-17 | $54.05 | $54.35 | $53.43 | $53.96 | $46.71 | 64,094 |
| 2017-07-14 | $54.49 | $54.58 | $53.82 | $54.07 | $46.81 | 79,751 |
| 2017-07-13 | $54.68 | $54.95 | $53.87 | $54.93 | $47.55 | 82,187 |
| 2017-07-12 | $54.93 | $55.61 | $54.30 | $54.68 | $47.34 | 86,311 |
| 2017-07-11 | $55.38 | $55.47 | $54.28 | $55.03 | $47.64 | 125,034 |
| 2017-07-10 | $56.25 | $56.25 | $55.13 | $55.37 | $47.93 | 78,177 |
| 2017-07-07 | $56.60 | $56.88 | $55.62 | $56.63 | $49.03 | 65,831 |
| 2017-07-06 | $57.29 | $57.30 | $55.95 | $56.28 | $48.72 | 87,521 |
| 2017-07-05 | $57.07 | $57.68 | $55.96 | $57.34 | $49.64 | 143,947 |
| 2017-07-03 | $56.12 | $57.59 | $55.56 | $57.05 | $49.39 | 77,276 |
| 2017-06-30 | $56.61 | $56.66 | $55.20 | $56.04 | $48.51 | 126,366 |
| 2017-06-29 | $56.54 | $57.59 | $56.06 | $56.96 | $49.31 | 147,351 |
| 2017-06-28 | $55.69 | $56.65 | $55.69 | $56.39 | $48.82 | 99,995 |
| 2017-06-27 | $55.39 | $56.10 | $54.93 | $55.44 | $48.00 | 68,944 |
| 2017-06-26 | $55.27 | $56.07 | $54.58 | $55.14 | $47.74 | 97,676 |
| 2017-06-23 | $54.62 | $55.16 | $54.20 | $55.00 | $47.61 | 206,720 |
| 2017-06-22 | $54.47 | $55.02 | $53.71 | $54.36 | $47.06 | 50,831 |
| 2017-06-21 | $55.76 | $56.47 | $54.43 | $54.61 | $47.28 | 89,941 |
| 2017-06-20 | $56.26 | $56.44 | $55.41 | $55.59 | $48.13 | 72,489 |
| 2017-06-19 | $56.72 | $57.34 | $56.08 | $56.61 | $49.01 | 90,767 |
| 2017-06-16 | $56.19 | $56.78 | $55.92 | $56.54 | $48.95 | 276,724 |
| 2017-06-15 | $55.76 | $56.96 | $55.50 | $56.45 | $48.87 | 62,435 |
| 2017-06-14 | $55.75 | $56.31 | $54.88 | $56.24 | $48.69 | 106,959 |
| 2017-06-13 | $56.39 | $56.68 | $55.66 | $56.15 | $48.61 | 64,191 |
| 2017-06-12 | $56.34 | $57.24 | $55.33 | $56.05 | $48.52 | 103,353 |
| 2017-06-09 | $54.51 | $56.94 | $54.20 | $56.38 | $48.81 | 129,922 |
| 2017-06-08 | $52.23 | $55.18 | $51.63 | $54.24 | $46.96 | 119,570 |
| 2017-06-07 | $51.48 | $52.42 | $51.48 | $52.24 | $45.23 | 72,786 |
| 2017-06-06 | $51.51 | $51.90 | $50.33 | $51.43 | $44.52 | 99,616 |
| 2017-06-05 | $52.37 | $52.99 | $51.80 | $51.94 | $44.97 | 59,265 |
| 2017-06-02 | $52.24 | $53.34 | $51.96 | $52.20 | $45.19 | 107,592 |
| 2017-06-01 | $51.51 | $52.90 | $50.75 | $52.73 | $45.65 | 118,586 |
| 2017-05-31 | $51.95 | $51.95 | $50.96 | $51.31 | $44.42 | 79,729 |
| 2017-05-30 | $52.89 | $52.89 | $51.44 | $51.87 | $44.90 | 58,049 |
| 2017-05-26 | $53.06 | $53.50 | $52.57 | $53.09 | $45.96 | 73,434 |
| 2017-05-25 | $53.37 | $53.64 | $52.82 | $53.17 | $46.03 | 39,950 |
| 2017-05-24 | $53.84 | $54.50 | $52.95 | $53.19 | $46.05 | 67,851 |
| 2017-05-23 | $52.91 | $54.00 | $52.45 | $53.78 | $46.56 | 74,619 |
| 2017-05-22 | $52.76 | $52.97 | $52.05 | $52.73 | $45.65 | 69,119 |
| 2017-05-19 | $52.30 | $53.17 | $52.04 | $52.37 | $45.34 | 147,984 |
| 2017-05-18 | $51.54 | $52.70 | $51.50 | $52.42 | $45.38 | 140,455 |
| 2017-05-17 | $52.10 | $52.46 | $51.24 | $51.70 | $44.76 | 232,358 |
| 2017-05-16 | $52.67 | $53.24 | $52.63 | $53.17 | $46.03 | 92,160 |
| 2017-05-15 | $52.99 | $53.57 | $52.91 | $53.07 | $45.94 | 90,185 |
| 2017-05-12 | $52.98 | $53.30 | $52.21 | $52.72 | $45.64 | 96,535 |
| 2017-05-11 | $54.19 | $54.87 | $52.94 | $53.31 | $46.15 | 98,971 |
| 2017-05-10 | $54.07 | $54.61 | $54.06 | $54.44 | $47.13 | 39,845 |
| 2017-05-09 | $54.47 | $54.96 | $53.95 | $54.36 | $47.06 | 71,024 |
| 2017-05-08 | $54.21 | $54.71 | $53.99 | $54.51 | $47.19 | 62,196 |
| 2017-05-05 | $54.69 | $55.15 | $53.76 | $54.26 | $46.97 | 59,391 |
| 2017-05-04 | $54.44 | $55.20 | $53.90 | $54.44 | $47.13 | 90,404 |
| 2017-05-03 | $54.14 | $54.69 | $53.73 | $54.34 | $46.71 | 245,597 |
| 2017-05-02 | $55.26 | $55.48 | $54.11 | $54.46 | $46.81 | 157,644 |
| 2017-05-01 | $55.29 | $55.64 | $54.64 | $55.16 | $47.41 | 172,904 |
| 2017-04-28 | $57.13 | $57.22 | $54.98 | $55.02 | $47.29 | 111,935 |
| 2017-04-27 | $57.50 | $57.50 | $56.71 | $57.06 | $49.05 | 79,473 |
| 2017-04-26 | $56.84 | $58.36 | $56.49 | $57.38 | $49.32 | 163,207 |
| 2017-04-25 | $58.34 | $58.50 | $56.95 | $56.99 | $48.99 | 129,834 |
| 2017-04-24 | $58.39 | $59.00 | $57.55 | $57.78 | $49.67 | 133,814 |
| 2017-04-21 | $57.51 | $58.40 | $56.90 | $57.38 | $49.32 | 232,807 |
| 2017-04-20 | $55.48 | $56.90 | $55.27 | $56.83 | $48.85 | 146,497 |
| 2017-04-19 | $54.75 | $55.92 | $54.75 | $55.11 | $47.37 | 95,431 |
| 2017-04-18 | $53.93 | $54.62 | $53.59 | $54.53 | $46.87 | 91,255 |
| 2017-04-17 | $53.06 | $54.41 | $53.00 | $54.33 | $46.70 | 113,117 |
| 2017-04-13 | $53.55 | $53.81 | $52.77 | $52.98 | $45.54 | 98,566 |
| 2017-04-12 | $54.72 | $54.92 | $53.73 | $53.82 | $46.26 | 97,265 |
| 2017-04-11 | $53.66 | $54.94 | $53.35 | $54.92 | $47.21 | 82,778 |
| 2017-04-10 | $54.24 | $54.65 | $53.52 | $54.06 | $46.47 | 69,544 |
| 2017-04-07 | $53.85 | $54.34 | $53.62 | $54.08 | $46.49 | 145,450 |
| 2017-04-06 | $53.79 | $54.63 | $53.40 | $54.24 | $46.62 | 70,675 |
| 2017-04-05 | $55.46 | $55.98 | $53.76 | $53.85 | $46.29 | 144,549 |
| 2017-04-04 | $54.49 | $55.27 | $54.40 | $54.92 | $47.21 | 94,351 |
| 2017-04-03 | $55.90 | $56.43 | $53.01 | $54.89 | $47.18 | 121,821 |
| 2017-03-31 | $57.30 | $57.30 | $55.73 | $55.83 | $47.99 | 188,630 |
| 2017-03-30 | $55.31 | $56.74 | $55.27 | $56.69 | $48.73 | 171,482 |
| 2017-03-29 | $55.35 | $55.44 | $54.94 | $55.20 | $47.45 | 75,829 |
| 2017-03-28 | $54.15 | $55.47 | $53.70 | $55.45 | $47.66 | 116,209 |
| 2017-03-27 | $54.03 | $54.52 | $53.15 | $54.36 | $46.73 | 127,574 |
| 2017-03-24 | $55.33 | $55.56 | $54.83 | $55.04 | $47.31 | 176,875 |
| 2017-03-23 | $54.02 | $55.58 | $54.02 | $55.11 | $47.37 | 142,672 |
| 2017-03-22 | $54.51 | $54.87 | $53.63 | $54.12 | $46.52 | 168,492 |
| 2017-03-21 | $56.76 | $56.76 | $54.72 | $54.91 | $47.20 | 305,191 |
| 2017-03-20 | $57.17 | $57.19 | $55.92 | $56.32 | $48.41 | 103,070 |
| 2017-03-17 | $56.95 | $57.66 | $56.29 | $57.54 | $49.46 | 862,952 |
| 2017-03-16 | $56.20 | $56.99 | $55.88 | $56.73 | $48.76 | 94,612 |
| 2017-03-15 | $56.48 | $56.71 | $55.77 | $55.84 | $48.00 | 109,685 |
| 2017-03-14 | $56.01 | $56.39 | $55.49 | $56.25 | $48.35 | 78,447 |
| 2017-03-13 | $56.21 | $57.70 | $55.62 | $56.34 | $48.43 | 122,150 |
| 2017-03-10 | $56.26 | $56.47 | $55.56 | $56.40 | $48.48 | 97,289 |
| 2017-03-09 | $56.02 | $56.77 | $55.80 | $55.95 | $48.09 | 131,323 |
| 2017-03-08 | $57.30 | $57.84 | $55.89 | $55.99 | $48.13 | 109,775 |
| 2017-03-07 | $57.63 | $57.99 | $56.75 | $56.86 | $48.87 | 72,159 |
| 2017-03-06 | $57.33 | $58.08 | $56.96 | $57.71 | $49.61 | 65,992 |
| 2017-03-03 | $57.59 | $58.24 | $57.13 | $57.81 | $49.69 | 88,086 |
| 2017-03-02 | $59.21 | $59.83 | $57.47 | $57.56 | $49.48 | 104,776 |
| 2017-03-01 | $59.04 | $59.57 | $57.90 | $59.22 | $50.90 | 135,243 |
| 2017-02-28 | $58.56 | $58.94 | $57.67 | $57.85 | $49.73 | 105,142 |
| 2017-02-27 | $58.66 | $59.42 | $58.55 | $58.99 | $50.71 | 163,489 |
| 2017-02-24 | $57.70 | $58.80 | $57.39 | $58.49 | $50.28 | 110,439 |
| 2017-02-23 | $58.24 | $58.68 | $57.57 | $58.40 | $50.20 | 63,459 |
| 2017-02-22 | $57.78 | $58.29 | $57.42 | $58.27 | $50.09 | 108,578 |
| 2017-02-21 | $58.07 | $58.49 | $57.61 | $58.02 | $49.87 | 63,066 |
| 2017-02-17 | $57.89 | $58.10 | $57.40 | $57.92 | $49.79 | 100,865 |
| 2017-02-16 | $58.07 | $58.12 | $57.47 | $58.08 | $49.92 | 64,592 |
| 2017-02-15 | $57.95 | $58.33 | $57.60 | $58.08 | $49.92 | 75,210 |
| 2017-02-14 | $56.56 | $58.07 | $56.43 | $57.83 | $49.71 | 103,392 |
| 2017-02-13 | $56.76 | $57.49 | $56.43 | $56.81 | $48.83 | 91,991 |
| 2017-02-10 | $56.29 | $56.41 | $55.72 | $56.38 | $48.46 | 60,508 |
| 2017-02-09 | $54.81 | $55.97 | $54.72 | $55.94 | $48.08 | 116,064 |
| 2017-02-08 | $54.96 | $54.96 | $53.68 | $54.71 | $47.03 | 94,733 |
| 2017-02-07 | $55.98 | $56.13 | $54.92 | $55.19 | $47.44 | 79,395 |
| 2017-02-06 | $56.04 | $56.61 | $55.84 | $56.01 | $48.14 | 79,996 |
| 2017-02-03 | $55.20 | $56.34 | $55.11 | $56.28 | $48.38 | 168,187 |
| 2017-02-02 | $55.80 | $56.07 | $54.79 | $54.93 | $47.22 | 112,207 |
| 2017-02-01 | $56.77 | $57.49 | $56.04 | $56.44 | $48.17 | 131,566 |
| 2017-01-31 | $56.46 | $57.02 | $56.35 | $56.75 | $48.44 | 104,691 |
| 2017-01-30 | $56.95 | $57.02 | $55.99 | $56.67 | $48.37 | 132,396 |
| 2017-01-27 | $57.64 | $57.70 | $57.15 | $57.64 | $49.20 | 63,789 |
| 2017-01-26 | $57.61 | $57.85 | $57.10 | $57.81 | $49.34 | 91,481 |
| 2017-01-25 | $57.35 | $57.86 | $56.72 | $57.55 | $49.12 | 177,653 |
| 2017-01-24 | $56.68 | $56.99 | $56.32 | $56.67 | $48.37 | 261,864 |
| 2017-01-23 | $57.46 | $58.12 | $55.95 | $56.29 | $48.04 | 365,805 |
| 2017-01-20 | $58.15 | $58.81 | $57.72 | $57.99 | $49.49 | 151,775 |
| 2017-01-19 | $58.05 | $58.58 | $57.39 | $58.23 | $49.70 | 153,175 |
| 2017-01-18 | $58.83 | $59.25 | $57.96 | $58.15 | $49.63 | 140,282 |
| 2017-01-17 | $60.36 | $60.68 | $58.35 | $58.50 | $49.93 | 99,306 |
| 2017-01-13 | $60.96 | $62.84 | $60.32 | $60.87 | $51.95 | 89,786 |
| 2017-01-12 | $61.06 | $61.06 | $59.41 | $60.65 | $51.76 | 129,837 |
| 2017-01-11 | $61.40 | $61.52 | $60.79 | $61.43 | $52.43 | 191,460 |
| 2017-01-10 | $61.27 | $62.03 | $60.81 | $61.39 | $52.40 | 133,457 |
| 2017-01-09 | $62.09 | $62.21 | $61.24 | $61.24 | $52.27 | 81,095 |
| 2017-01-06 | $63.46 | $63.48 | $62.34 | $62.52 | $53.36 | 108,835 |
| 2017-01-05 | $63.73 | $63.87 | $61.95 | $62.95 | $53.73 | 98,307 |
| 2017-01-04 | $63.34 | $64.20 | $63.33 | $64.07 | $54.68 | 127,372 |
| 2017-01-03 | $63.84 | $64.91 | $62.87 | $63.15 | $53.90 | 145,332 |
| 2016-12-30 | $63.69 | $63.69 | $62.67 | $62.93 | $53.71 | 91,293 |
| 2016-12-29 | $63.67 | $64.63 | $62.96 | $63.44 | $54.15 | 111,907 |
| 2016-12-28 | $63.49 | $64.05 | $63.18 | $63.99 | $54.62 | 158,935 |
| 2016-12-27 | $63.22 | $63.70 | $62.69 | $63.31 | $54.04 | 87,404 |
| 2016-12-23 | $62.90 | $63.64 | $62.85 | $63.14 | $53.89 | 81,486 |
| 2016-12-22 | $63.22 | $63.73 | $62.78 | $62.90 | $53.69 | 135,463 |
| 2016-12-21 | $63.78 | $63.86 | $62.98 | $62.99 | $53.76 | 100,586 |
| 2016-12-20 | $64.53 | $64.76 | $63.36 | $63.86 | $54.50 | 206,015 |
| 2016-12-19 | $63.22 | $64.01 | $61.62 | $63.96 | $54.59 | 122,513 |
| 2016-12-16 | $63.26 | $64.27 | $62.80 | $63.14 | $53.89 | 427,289 |
| 2016-12-15 | $63.27 | $64.27 | $62.86 | $63.43 | $54.14 | 153,293 |
| 2016-12-14 | $63.00 | $64.25 | $62.28 | $62.93 | $53.71 | 128,606 |
| 2016-12-13 | $62.98 | $63.85 | $62.08 | $63.55 | $54.24 | 160,396 |
| 2016-12-12 | $65.07 | $65.07 | $62.41 | $62.87 | $53.66 | 144,974 |
| 2016-12-09 | $64.46 | $65.34 | $64.26 | $65.34 | $55.77 | 111,181 |
| 2016-12-08 | $64.00 | $65.33 | $63.49 | $64.92 | $55.41 | 134,485 |
| 2016-12-07 | $63.03 | $63.97 | $62.76 | $63.61 | $54.29 | 152,544 |
| 2016-12-06 | $63.34 | $63.75 | $62.93 | $63.15 | $53.90 | 234,904 |
| 2016-12-05 | $62.97 | $63.33 | $62.42 | $63.15 | $53.90 | 126,248 |
| 2016-12-02 | $62.55 | $62.84 | $61.98 | $62.53 | $53.37 | 84,150 |
| 2016-12-01 | $62.49 | $63.18 | $62.24 | $63.04 | $53.80 | 117,539 |
| 2016-11-30 | $61.79 | $62.44 | $61.62 | $62.03 | $52.94 | 123,157 |
| 2016-11-29 | $61.20 | $62.43 | $59.97 | $61.18 | $52.22 | 135,800 |
| 2016-11-28 | $61.34 | $61.72 | $60.66 | $60.91 | $51.99 | 139,407 |
| 2016-11-25 | $62.25 | $62.25 | $61.45 | $61.70 | $52.66 | 58,868 |
| 2016-11-23 | $62.05 | $62.53 | $61.50 | $62.00 | $52.92 | 127,404 |
| 2016-11-22 | $60.90 | $62.39 | $60.78 | $61.83 | $52.77 | 126,861 |
| 2016-11-21 | $60.26 | $60.76 | $59.51 | $60.70 | $51.81 | 165,273 |
| 2016-11-18 | $59.77 | $60.40 | $59.77 | $59.85 | $51.08 | 254,540 |
| 2016-11-17 | $59.68 | $60.85 | $59.68 | $60.25 | $51.42 | 141,296 |
| 2016-11-16 | $59.98 | $60.72 | $59.21 | $59.76 | $51.01 | 191,384 |
| 2016-11-15 | $57.95 | $60.30 | $56.75 | $60.26 | $51.43 | 220,207 |
| 2016-11-14 | $57.75 | $59.82 | $57.40 | $58.84 | $50.22 | 446,997 |
| 2016-11-11 | $55.39 | $57.50 | $54.95 | $57.01 | $48.66 | 231,575 |
| 2016-11-10 | $53.00 | $55.60 | $52.84 | $55.39 | $47.28 | 178,020 |
| 2016-11-09 | $50.54 | $53.02 | $50.31 | $52.99 | $45.23 | 142,613 |
| 2016-11-08 | $49.93 | $50.78 | $49.16 | $50.30 | $42.93 | 82,359 |
| 2016-11-07 | $49.59 | $50.43 | $49.23 | $50.19 | $42.84 | 75,671 |
| 2016-11-04 | $48.53 | $49.52 | $48.28 | $48.91 | $41.74 | 67,305 |
| 2016-11-03 | $48.47 | $48.89 | $48.36 | $48.60 | $41.48 | 76,293 |
| 2016-11-02 | $48.64 | $48.76 | $48.13 | $48.63 | $41.18 | 79,912 |
| 2016-11-01 | $49.65 | $49.71 | $48.59 | $48.89 | $41.40 | 73,512 |
| 2016-10-31 | $48.71 | $49.63 | $48.27 | $49.56 | $41.96 | 116,098 |
| 2016-10-28 | $49.25 | $49.30 | $48.70 | $48.98 | $41.47 | 48,999 |
| 2016-10-27 | $49.14 | $49.53 | $48.48 | $49.17 | $41.63 | 54,686 |
| 2016-10-26 | $49.07 | $49.37 | $48.52 | $48.72 | $41.25 | 69,129 |
| 2016-10-25 | $49.20 | $49.72 | $48.88 | $49.16 | $41.62 | 70,735 |
| 2016-10-24 | $49.79 | $50.31 | $47.31 | $49.46 | $41.88 | 93,658 |
| 2016-10-21 | $48.31 | $49.55 | $47.50 | $49.51 | $41.92 | 108,425 |
| 2016-10-20 | $49.04 | $49.50 | $48.43 | $48.88 | $41.39 | 150,399 |
| 2016-10-19 | $48.43 | $48.94 | $48.30 | $48.58 | $41.13 | 76,998 |
| 2016-10-18 | $48.99 | $48.99 | $48.15 | $48.20 | $40.81 | 110,839 |
| 2016-10-17 | $48.85 | $49.10 | $48.38 | $48.47 | $41.04 | 76,411 |
| 2016-10-14 | $49.59 | $50.04 | $48.72 | $48.96 | $41.45 | 63,713 |
| 2016-10-13 | $50.14 | $50.20 | $48.78 | $48.94 | $41.44 | 142,519 |
| 2016-10-12 | $51.06 | $51.06 | $50.31 | $50.52 | $42.78 | 111,592 |
| 2016-10-11 | $51.66 | $51.81 | $50.54 | $50.89 | $43.09 | 96,897 |
| 2016-10-10 | $51.45 | $51.75 | $51.36 | $51.60 | $43.69 | 101,757 |
| 2016-10-07 | $51.46 | $51.46 | $50.78 | $51.02 | $43.20 | 91,382 |
| 2016-10-06 | $51.57 | $51.65 | $51.11 | $51.39 | $43.51 | 75,249 |
| 2016-10-05 | $50.62 | $51.75 | $50.31 | $51.52 | $43.62 | 89,530 |
| 2016-10-04 | $50.29 | $50.74 | $50.03 | $50.47 | $42.73 | 60,610 |
| 2016-10-03 | $50.48 | $50.84 | $49.94 | $50.11 | $42.43 | 97,347 |
| 2016-09-30 | $50.02 | $51.12 | $49.94 | $50.88 | $43.08 | 133,200 |
| 2016-09-29 | $50.33 | $50.65 | $49.74 | $49.82 | $42.18 | 92,481 |
| 2016-09-28 | $49.63 | $50.28 | $49.24 | $50.24 | $42.54 | 91,527 |
| 2016-09-27 | $48.63 | $49.42 | $48.30 | $49.39 | $41.82 | 99,103 |
| 2016-09-26 | $49.56 | $50.09 | $48.72 | $48.84 | $41.35 | 91,735 |
| 2016-09-23 | $49.99 | $50.46 | $49.85 | $49.93 | $42.28 | 130,274 |
| 2016-09-22 | $49.46 | $50.24 | $49.40 | $50.22 | $42.52 | 103,780 |
| 2016-09-21 | $49.03 | $49.43 | $48.98 | $49.29 | $41.73 | 73,768 |
| 2016-09-20 | $48.83 | $49.26 | $48.69 | $48.78 | $41.30 | 59,280 |
| 2016-09-19 | $48.40 | $48.93 | $48.38 | $48.74 | $41.27 | 64,349 |
| 2016-09-16 | $48.62 | $48.63 | $47.72 | $48.22 | $40.83 | 226,605 |
| 2016-09-15 | $48.35 | $48.72 | $48.14 | $48.52 | $41.08 | 56,571 |
| 2016-09-14 | $48.93 | $49.29 | $48.21 | $48.26 | $40.86 | 66,258 |
| 2016-09-13 | $49.27 | $49.30 | $48.21 | $48.74 | $41.27 | 74,199 |
| 2016-09-12 | $48.97 | $49.72 | $48.46 | $49.70 | $42.08 | 105,122 |
| 2016-09-09 | $49.74 | $50.02 | $49.17 | $49.17 | $41.63 | 141,981 |
| 2016-09-08 | $50.29 | $50.29 | $49.72 | $49.74 | $42.12 | 116,775 |
| 2016-09-07 | $49.82 | $50.20 | $49.64 | $50.18 | $42.49 | 97,839 |
| 2016-09-06 | $50.86 | $50.88 | $49.69 | $49.97 | $42.31 | 105,842 |
| 2016-09-02 | $50.54 | $50.97 | $50.41 | $50.96 | $43.15 | 77,823 |
| 2016-09-01 | $50.77 | $51.10 | $49.94 | $50.42 | $42.69 | 101,092 |
| 2016-08-31 | $50.85 | $51.19 | $50.08 | $50.84 | $43.05 | 123,112 |
| 2016-08-30 | $50.32 | $50.80 | $50.32 | $50.77 | $42.99 | 101,221 |
| 2016-08-29 | $49.98 | $50.49 | $49.98 | $50.10 | $42.42 | 86,696 |
| 2016-08-26 | $49.58 | $50.02 | $49.40 | $49.87 | $42.23 | 73,789 |
| 2016-08-25 | $48.95 | $49.64 | $48.82 | $49.53 | $41.94 | 76,593 |
| 2016-08-24 | $48.75 | $49.10 | $48.62 | $49.08 | $41.56 | 80,579 |
| 2016-08-23 | $48.67 | $48.91 | $48.48 | $48.70 | $41.23 | 46,097 |
| 2016-08-22 | $47.95 | $48.72 | $47.67 | $48.40 | $40.98 | 47,094 |
| 2016-08-19 | $48.13 | $48.32 | $47.82 | $48.15 | $40.77 | 72,294 |
| 2016-08-18 | $47.85 | $48.39 | $47.70 | $48.14 | $40.76 | 50,699 |
| 2016-08-17 | $47.59 | $48.21 | $47.43 | $47.81 | $40.48 | 74,380 |
| 2016-08-16 | $47.76 | $48.07 | $47.39 | $47.76 | $40.44 | 61,694 |
| 2016-08-15 | $47.44 | $47.95 | $46.92 | $47.86 | $40.52 | 57,394 |
| 2016-08-12 | $47.50 | $47.61 | $47.02 | $47.26 | $40.02 | 96,922 |
| 2016-08-11 | $47.56 | $48.27 | $47.14 | $47.84 | $40.51 | 150,928 |
| 2016-08-10 | $48.65 | $48.65 | $47.40 | $47.53 | $40.24 | 136,742 |
| 2016-08-09 | $48.77 | $49.03 | $48.49 | $48.64 | $41.18 | 49,115 |
| 2016-08-08 | $48.89 | $49.12 | $48.27 | $48.77 | $41.29 | 119,401 |
| 2016-08-05 | $47.33 | $48.91 | $47.16 | $48.86 | $41.37 | 170,868 |
| 2016-08-04 | $46.72 | $47.02 | $46.58 | $46.87 | $39.69 | 152,431 |
| 2016-08-03 | $46.51 | $47.21 | $46.51 | $47.12 | $39.57 | 75,067 |
| 2016-08-02 | $46.55 | $47.03 | $46.51 | $46.64 | $39.16 | 86,279 |
| 2016-08-01 | $47.06 | $47.57 | $46.75 | $46.83 | $39.32 | 146,558 |
| 2016-07-29 | $47.38 | $48.47 | $46.68 | $47.04 | $39.50 | 175,658 |
| 2016-07-28 | $46.90 | $47.86 | $46.67 | $47.61 | $39.98 | 120,554 |
| 2016-07-27 | $46.85 | $48.37 | $46.75 | $47.02 | $39.48 | 114,387 |
| 2016-07-26 | $46.70 | $47.29 | $46.53 | $46.88 | $39.37 | 115,302 |
| 2016-07-25 | $47.59 | $47.65 | $46.66 | $46.73 | $39.24 | 125,579 |
| 2016-07-22 | $48.64 | $48.68 | $47.27 | $47.98 | $40.29 | 177,410 |
| 2016-07-21 | $49.45 | $49.45 | $48.54 | $48.60 | $40.81 | 82,147 |
| 2016-07-20 | $49.49 | $49.71 | $49.20 | $49.39 | $41.47 | 67,755 |
| 2016-07-19 | $49.30 | $49.67 | $48.98 | $49.35 | $41.44 | 111,116 |
| 2016-07-18 | $49.95 | $50.08 | $49.38 | $49.57 | $41.62 | 75,839 |
| 2016-07-15 | $50.33 | $50.37 | $49.26 | $49.87 | $41.88 | 181,574 |
| 2016-07-14 | $49.86 | $50.62 | $49.72 | $49.99 | $41.98 | 129,836 |
| 2016-07-13 | $49.92 | $50.10 | $49.31 | $49.90 | $41.90 | 102,312 |
| 2016-07-12 | $49.17 | $49.95 | $48.74 | $49.90 | $41.90 | 148,771 |
| 2016-07-11 | $48.00 | $48.71 | $47.78 | $48.70 | $40.89 | 72,920 |
| 2016-07-08 | $47.15 | $47.77 | $46.90 | $47.64 | $40.00 | 162,435 |
| 2016-07-07 | $46.91 | $47.20 | $46.33 | $46.61 | $39.14 | 187,475 |
| 2016-07-06 | $46.75 | $47.12 | $46.35 | $46.90 | $39.38 | 193,482 |
| 2016-07-05 | $47.45 | $47.58 | $46.88 | $46.92 | $39.40 | 114,481 |
| 2016-07-01 | $48.73 | $48.94 | $47.92 | $48.02 | $40.32 | 144,991 |
| 2016-06-30 | $48.25 | $49.31 | $47.42 | $49.26 | $41.36 | 156,618 |
| 2016-06-29 | $48.00 | $48.24 | $47.05 | $48.16 | $40.44 | 156,417 |
| 2016-06-28 | $47.52 | $47.85 | $46.64 | $47.45 | $39.84 | 176,672 |
| 2016-06-27 | $48.06 | $48.37 | $46.47 | $46.74 | $39.25 | 314,133 |
| 2016-06-24 | $47.87 | $49.24 | $47.87 | $48.71 | $40.90 | 353,523 |
| 2016-06-23 | $49.45 | $50.75 | $49.18 | $50.73 | $42.60 | 124,190 |
| 2016-06-22 | $48.73 | $49.35 | $48.73 | $48.75 | $40.94 | 77,194 |
| 2016-06-21 | $48.25 | $48.86 | $47.97 | $48.80 | $40.98 | 88,043 |
| 2016-06-20 | $48.11 | $49.06 | $48.10 | $48.12 | $40.41 | 77,600 |
| 2016-06-17 | $47.34 | $47.99 | $47.20 | $47.54 | $39.92 | 279,387 |
| 2016-06-16 | $47.22 | $47.51 | $46.76 | $47.23 | $39.66 | 84,012 |
| 2016-06-15 | $47.68 | $48.25 | $47.20 | $47.47 | $39.86 | 85,896 |
| 2016-06-14 | $47.87 | $48.38 | $47.27 | $47.41 | $39.81 | 112,511 |
| 2016-06-13 | $48.41 | $48.82 | $47.77 | $48.03 | $40.33 | 94,960 |
| 2016-06-10 | $48.96 | $49.10 | $48.53 | $48.62 | $40.83 | 145,988 |
| 2016-06-09 | $49.74 | $49.74 | $48.90 | $49.51 | $41.57 | 77,833 |
| 2016-06-08 | $49.49 | $50.10 | $49.49 | $49.98 | $41.97 | 102,276 |
| 2016-06-07 | $49.72 | $49.80 | $49.34 | $49.55 | $41.61 | 94,510 |
| 2016-06-06 | $48.79 | $49.99 | $48.79 | $49.70 | $41.73 | 172,358 |
| 2016-06-03 | $48.63 | $48.88 | $47.91 | $48.76 | $40.94 | 141,327 |
| 2016-06-02 | $48.84 | $49.21 | $48.39 | $49.18 | $41.30 | 98,387 |
| 2016-06-01 | $48.47 | $49.09 | $48.01 | $49.04 | $41.18 | 134,132 |
| 2016-05-31 | $48.81 | $48.81 | $48.29 | $48.65 | $40.85 | 104,223 |
| 2016-05-27 | $47.90 | $48.58 | $47.64 | $48.54 | $40.76 | 85,541 |
| 2016-05-26 | $48.52 | $48.52 | $47.71 | $47.91 | $40.23 | 71,208 |
| 2016-05-25 | $48.27 | $48.76 | $47.62 | $48.39 | $40.63 | 98,321 |
| 2016-05-24 | $47.34 | $48.24 | $47.34 | $48.10 | $40.39 | 109,040 |
| 2016-05-23 | $46.89 | $47.47 | $46.21 | $47.03 | $39.49 | 91,026 |
| 2016-05-20 | $46.95 | $47.52 | $46.40 | $46.92 | $39.40 | 134,454 |
| 2016-05-19 | $47.33 | $47.94 | $46.12 | $46.61 | $39.14 | 191,899 |
| 2016-05-18 | $45.66 | $47.62 | $45.66 | $47.58 | $39.95 | 116,102 |
| 2016-05-17 | $46.60 | $46.78 | $45.69 | $45.88 | $38.53 | 195,358 |
| 2016-05-16 | $45.92 | $46.90 | $45.62 | $46.62 | $39.15 | 153,326 |
| 2016-05-13 | $46.88 | $47.30 | $45.65 | $45.86 | $38.51 | 172,118 |
| 2016-05-12 | $46.71 | $47.60 | $46.35 | $46.91 | $39.39 | 170,091 |
| 2016-05-11 | $46.77 | $47.45 | $46.57 | $46.74 | $39.25 | 105,491 |
| 2016-05-10 | $46.62 | $47.32 | $46.29 | $47.11 | $39.56 | 89,126 |
| 2016-05-09 | $46.44 | $46.85 | $45.68 | $46.28 | $38.86 | 141,567 |
| 2016-05-06 | $46.02 | $46.66 | $45.70 | $46.62 | $39.15 | 136,802 |
| 2016-05-05 | $46.38 | $46.70 | $45.67 | $46.25 | $38.84 | 158,842 |
| 2016-05-04 | $46.51 | $47.38 | $46.01 | $46.55 | $38.76 | 185,171 |
| 2016-05-03 | $47.87 | $48.10 | $46.70 | $46.92 | $39.07 | 189,155 |
| 2016-05-02 | $48.70 | $48.85 | $48.27 | $48.62 | $40.49 | 191,203 |
| 2016-04-29 | $49.09 | $49.93 | $48.48 | $48.72 | $40.57 | 189,505 |
| 2016-04-28 | $50.00 | $50.19 | $49.00 | $49.16 | $40.94 | 183,807 |
| 2016-04-27 | $50.34 | $50.91 | $49.79 | $50.20 | $41.80 | 176,661 |
| 2016-04-26 | $50.07 | $50.60 | $49.94 | $50.53 | $42.08 | 345,372 |
| 2016-04-25 | $51.05 | $51.05 | $49.62 | $50.25 | $41.84 | 240,152 |
| 2016-04-22 | $50.82 | $51.90 | $50.82 | $51.23 | $42.66 | 220,802 |
| 2016-04-21 | $51.71 | $52.18 | $50.59 | $51.00 | $42.47 | 205,623 |
| 2016-04-20 | $51.27 | $51.98 | $50.90 | $51.53 | $42.91 | 132,011 |
| 2016-04-19 | $51.19 | $51.43 | $50.33 | $51.10 | $42.55 | 111,204 |
| 2016-04-18 | $50.16 | $51.16 | $50.16 | $50.96 | $42.43 | 70,192 |
| 2016-04-15 | $50.56 | $50.78 | $50.13 | $50.48 | $42.03 | 111,380 |
| 2016-04-14 | $49.91 | $50.98 | $49.91 | $50.56 | $42.10 | 127,843 |
| 2016-04-13 | $48.86 | $50.26 | $48.86 | $50.08 | $41.70 | 210,366 |
| 2016-04-12 | $47.64 | $48.71 | $47.23 | $48.59 | $40.46 | 95,287 |
| 2016-04-11 | $47.46 | $48.09 | $47.26 | $47.71 | $39.73 | 123,380 |
| 2016-04-08 | $46.90 | $47.73 | $46.78 | $47.16 | $39.27 | 129,395 |
| 2016-04-07 | $47.56 | $47.56 | $46.29 | $46.53 | $38.75 | 113,000 |
| 2016-04-06 | $47.59 | $48.37 | $47.18 | $47.90 | $39.89 | 95,005 |
| 2016-04-05 | $48.47 | $49.21 | $47.53 | $47.65 | $39.68 | 140,236 |
| 2016-04-04 | $48.93 | $49.13 | $48.22 | $48.95 | $40.76 | 96,507 |
| 2016-04-01 | $48.54 | $49.28 | $48.10 | $49.05 | $40.84 | 107,337 |
| 2016-03-31 | $49.50 | $49.99 | $48.71 | $48.71 | $40.56 | 133,425 |
| 2016-03-30 | $49.45 | $49.79 | $49.21 | $49.63 | $41.33 | 77,060 |
| 2016-03-29 | $48.26 | $49.34 | $47.91 | $49.22 | $40.99 | 144,528 |
| 2016-03-28 | $48.88 | $49.05 | $48.35 | $48.52 | $40.40 | 108,203 |
| 2016-03-24 | $48.74 | $48.94 | $47.96 | $48.91 | $40.73 | 99,342 |
| 2016-03-23 | $49.46 | $49.94 | $48.95 | $49.00 | $40.80 | 121,644 |
| 2016-03-22 | $49.04 | $49.71 | $48.51 | $49.56 | $41.27 | 141,676 |
| 2016-03-21 | $49.01 | $49.32 | $48.33 | $49.22 | $40.99 | 126,650 |
| 2016-03-18 | $49.59 | $50.43 | $48.69 | $48.99 | $40.79 | 587,138 |
| 2016-03-17 | $47.81 | $49.65 | $47.37 | $49.34 | $41.09 | 350,483 |
| 2016-03-16 | $47.90 | $48.79 | $47.14 | $47.86 | $39.85 | 174,236 |
| 2016-03-15 | $48.15 | $48.55 | $47.85 | $48.19 | $40.13 | 121,466 |
| 2016-03-14 | $48.87 | $49.39 | $48.22 | $48.52 | $40.40 | 146,515 |
| 2016-03-11 | $49.24 | $49.25 | $48.62 | $48.95 | $40.76 | 245,869 |
| 2016-03-10 | $48.91 | $49.30 | $47.95 | $48.86 | $40.69 | 193,993 |
| 2016-03-09 | $48.95 | $49.37 | $48.53 | $48.82 | $40.65 | 159,615 |
| 2016-03-08 | $48.88 | $49.61 | $48.27 | $48.90 | $40.72 | 149,841 |
| 2016-03-07 | $48.36 | $49.54 | $48.26 | $49.27 | $41.03 | 252,337 |
| 2016-03-04 | $48.00 | $48.78 | $47.45 | $48.74 | $40.59 | 227,140 |
| 2016-03-03 | $47.00 | $47.80 | $46.53 | $47.74 | $39.75 | 223,161 |
| 2016-03-02 | $46.46 | $47.00 | $45.53 | $46.97 | $39.11 | 151,641 |
| 2016-03-01 | $45.22 | $46.43 | $44.82 | $46.40 | $38.64 | 239,405 |
| 2016-02-29 | $46.20 | $46.20 | $44.95 | $44.99 | $37.46 | 132,961 |
| 2016-02-26 | $45.26 | $46.28 | $44.94 | $46.18 | $38.45 | 176,267 |
| 2016-02-25 | $44.70 | $45.46 | $44.44 | $45.25 | $37.68 | 124,314 |
| 2016-02-24 | $43.87 | $44.70 | $43.06 | $44.65 | $37.18 | 107,046 |
| 2016-02-23 | $45.46 | $46.06 | $43.46 | $44.42 | $36.99 | 165,436 |
| 2016-02-22 | $45.75 | $45.75 | $44.81 | $45.56 | $37.94 | 175,320 |
| 2016-02-19 | $44.94 | $45.92 | $44.39 | $45.24 | $37.67 | 328,818 |
| 2016-02-18 | $45.89 | $45.89 | $44.01 | $45.06 | $37.52 | 353,796 |
| 2016-02-17 | $46.74 | $46.74 | $45.57 | $45.87 | $38.20 | 414,507 |
| 2016-02-16 | $46.69 | $47.99 | $45.38 | $47.32 | $39.40 | 459,149 |
| 2016-02-12 | $45.17 | $46.93 | $43.82 | $46.02 | $38.32 | 331,829 |
| 2016-02-11 | $43.71 | $44.91 | $42.98 | $44.73 | $37.25 | 278,252 |
| 2016-02-10 | $44.77 | $45.19 | $44.41 | $44.63 | $37.16 | 266,739 |
| 2016-02-09 | $43.62 | $44.73 | $42.85 | $44.53 | $37.08 | 274,363 |
| 2016-02-08 | $42.89 | $44.59 | $42.75 | $44.17 | $36.78 | 385,582 |
| 2016-02-05 | $43.05 | $46.55 | $42.25 | $43.63 | $36.33 | 417,211 |
| 2016-02-04 | $42.36 | $43.57 | $42.07 | $43.11 | $35.90 | 319,552 |
| 2016-02-03 | $42.73 | $42.87 | $41.70 | $42.45 | $35.03 | 223,815 |
| 2016-02-02 | $43.01 | $43.40 | $42.06 | $42.28 | $34.89 | 175,957 |
| 2016-02-01 | $43.23 | $44.02 | $42.75 | $43.54 | $35.93 | 147,718 |
| 2016-01-29 | $42.97 | $43.72 | $42.27 | $43.67 | $36.04 | 395,019 |
| 2016-01-28 | $42.37 | $43.46 | $42.37 | $42.82 | $35.34 | 142,462 |
| 2016-01-27 | $41.97 | $42.93 | $41.76 | $41.94 | $34.61 | 269,178 |
| 2016-01-26 | $40.96 | $42.09 | $40.67 | $41.98 | $34.64 | 530,064 |
| 2016-01-25 | $41.11 | $41.93 | $40.55 | $40.72 | $33.60 | 347,473 |
| 2016-01-22 | $41.31 | $41.96 | $40.55 | $41.64 | $34.36 | 264,813 |
| 2016-01-21 | $41.51 | $42.01 | $40.55 | $41.23 | $34.02 | 295,336 |
| 2016-01-20 | $41.31 | $41.88 | $40.52 | $41.62 | $34.35 | 216,291 |
| 2016-01-19 | $42.15 | $42.27 | $41.43 | $42.05 | $34.70 | 314,506 |
| 2016-01-15 | $41.02 | $41.79 | $40.55 | $41.59 | $34.32 | 265,744 |
| 2016-01-14 | $42.49 | $42.79 | $41.67 | $42.34 | $34.94 | 183,070 |
| 2016-01-13 | $43.70 | $43.70 | $41.94 | $42.11 | $34.75 | 211,326 |
| 2016-01-12 | $44.04 | $44.04 | $42.97 | $43.63 | $36.00 | 194,785 |
| 2016-01-11 | $43.55 | $43.92 | $43.15 | $43.53 | $35.92 | 142,317 |
| 2016-01-08 | $44.78 | $45.17 | $43.43 | $43.46 | $35.86 | 243,280 |
| 2016-01-07 | $44.03 | $44.89 | $43.88 | $44.41 | $36.65 | 417,584 |
| 2016-01-06 | $44.50 | $45.36 | $44.50 | $44.85 | $37.01 | 172,583 |
| 2016-01-05 | $45.38 | $45.62 | $44.83 | $45.28 | $37.37 | 178,407 |
| 2016-01-04 | $45.91 | $45.95 | $45.11 | $45.25 | $37.34 | 277,083 |
| 2015-12-31 | $47.75 | $47.80 | $46.70 | $46.75 | $38.58 | 173,830 |
| 2015-12-30 | $48.31 | $48.53 | $47.89 | $47.93 | $39.55 | 186,340 |
| 2015-12-29 | $47.76 | $48.48 | $47.76 | $48.40 | $39.94 | 148,833 |
| 2015-12-28 | $47.20 | $47.60 | $46.62 | $47.48 | $39.18 | 132,931 |
| 2015-12-24 | $46.92 | $47.84 | $46.92 | $47.48 | $39.18 | 71,859 |
| 2015-12-23 | $46.75 | $47.03 | $46.47 | $46.90 | $38.70 | 101,012 |
| 2015-12-22 | $46.66 | $46.66 | $45.59 | $46.44 | $38.32 | 146,338 |
| 2015-12-21 | $45.99 | $46.52 | $45.64 | $46.48 | $38.36 | 157,714 |
| 2015-12-18 | $46.31 | $46.46 | $45.10 | $45.82 | $37.81 | 1,425,660 |
| 2015-12-17 | $46.79 | $47.07 | $46.33 | $46.66 | $38.51 | 246,232 |
| 2015-12-16 | $46.67 | $47.04 | $45.24 | $46.77 | $38.60 | 383,142 |
| 2015-12-15 | $45.44 | $46.61 | $44.49 | $46.46 | $38.34 | 261,819 |
| 2015-12-14 | $44.49 | $45.37 | $43.87 | $44.91 | $37.06 | 240,219 |
| 2015-12-11 | $45.60 | $45.74 | $44.30 | $44.53 | $36.75 | 259,063 |
| 2015-12-10 | $46.45 | $46.94 | $46.14 | $46.48 | $38.36 | 192,653 |
| 2015-12-09 | $46.86 | $47.16 | $46.11 | $46.52 | $38.39 | 228,768 |
| 2015-12-08 | $47.37 | $47.86 | $46.66 | $47.00 | $38.79 | 144,556 |
| 2015-12-07 | $48.46 | $48.68 | $47.55 | $47.84 | $39.48 | 222,162 |
| 2015-12-04 | $48.00 | $48.90 | $47.80 | $48.49 | $40.02 | 158,030 |
| 2015-12-03 | $48.03 | $48.46 | $47.61 | $47.91 | $39.54 | 295,978 |
| 2015-12-02 | $49.11 | $49.52 | $47.61 | $47.71 | $39.37 | 180,913 |
| 2015-12-01 | $49.28 | $49.50 | $48.90 | $49.10 | $40.52 | 149,914 |
| 2015-11-30 | $48.95 | $49.24 | $48.71 | $49.00 | $40.44 | 115,319 |
| 2015-11-27 | $48.65 | $48.89 | $48.30 | $48.82 | $40.29 | 33,492 |
| 2015-11-25 | $48.61 | $48.83 | $48.06 | $48.63 | $40.13 | 67,188 |
| 2015-11-24 | $48.21 | $48.58 | $47.94 | $48.53 | $40.05 | 111,303 |
| 2015-11-23 | $48.51 | $49.12 | $48.19 | $48.57 | $40.08 | 104,242 |
| 2015-11-20 | $48.21 | $48.55 | $47.78 | $48.54 | $40.06 | 166,268 |
| 2015-11-19 | $48.02 | $48.53 | $47.62 | $48.05 | $39.65 | 124,166 |
| 2015-11-18 | $47.60 | $48.24 | $47.41 | $48.13 | $39.72 | 156,153 |
| 2015-11-17 | $47.67 | $48.48 | $47.19 | $47.54 | $39.23 | 142,838 |
| 2015-11-16 | $46.58 | $47.63 | $46.09 | $47.47 | $39.17 | 125,231 |
| 2015-11-13 | $46.72 | $47.87 | $46.22 | $46.55 | $38.41 | 138,117 |
| 2015-11-12 | $48.02 | $48.02 | $47.05 | $47.19 | $38.94 | 95,670 |
| 2015-11-11 | $49.05 | $49.23 | $48.34 | $48.38 | $39.92 | 102,669 |
| 2015-11-10 | $48.67 | $49.28 | $48.31 | $48.81 | $40.28 | 117,069 |
| 2015-11-09 | $49.81 | $49.81 | $48.63 | $48.79 | $40.26 | 165,824 |
| 2015-11-06 | $47.72 | $49.89 | $47.72 | $49.64 | $40.96 | 255,053 |
| 2015-11-05 | $46.45 | $47.71 | $46.32 | $47.23 | $38.98 | 96,329 |
| 2015-11-04 | $46.04 | $46.69 | $45.93 | $46.41 | $38.30 | 108,452 |
| 2015-11-03 | $45.38 | $46.51 | $45.11 | $46.32 | $38.22 | 147,080 |
| 2015-11-02 | $44.20 | $45.55 | $44.15 | $45.53 | $37.57 | 129,613 |
| 2015-10-30 | $45.57 | $45.70 | $43.95 | $44.21 | $36.48 | 116,016 |
| 2015-10-29 | $45.80 | $46.68 | $45.56 | $45.67 | $37.69 | 96,130 |
| 2015-10-28 | $44.43 | $46.26 | $44.43 | $46.25 | $37.84 | 120,310 |
| 2015-10-27 | $44.56 | $44.90 | $44.13 | $44.43 | $36.35 | 92,309 |
| 2015-10-26 | $44.93 | $45.97 | $44.42 | $44.86 | $36.71 | 102,273 |
| 2015-10-23 | $44.63 | $45.19 | $43.69 | $45.02 | $36.84 | 170,706 |
| 2015-10-22 | $43.23 | $44.44 | $43.00 | $44.19 | $36.16 | 209,547 |
| 2015-10-21 | $43.82 | $44.37 | $43.00 | $43.06 | $35.23 | 165,870 |
| 2015-10-20 | $43.41 | $44.02 | $43.19 | $43.75 | $35.80 | 140,877 |
| 2015-10-19 | $43.25 | $43.78 | $43.25 | $43.47 | $35.57 | 127,129 |
| 2015-10-16 | $43.42 | $43.79 | $42.94 | $43.42 | $35.53 | 100,963 |
| 2015-10-15 | $43.30 | $43.78 | $42.86 | $43.21 | $35.36 | 170,959 |
| 2015-10-14 | $43.92 | $43.99 | $42.23 | $42.96 | $35.15 | 302,277 |
| 2015-10-13 | $45.05 | $45.23 | $43.91 | $44.23 | $36.19 | 151,892 |
| 2015-10-12 | $45.16 | $45.56 | $44.72 | $45.21 | $36.99 | 94,943 |
| 2015-10-09 | $45.84 | $45.91 | $41.99 | $45.12 | $36.92 | 178,751 |
| 2015-10-08 | $45.32 | $45.97 | $45.02 | $45.90 | $37.56 | 125,225 |
| 2015-10-07 | $44.72 | $45.47 | $44.65 | $45.47 | $37.21 | 126,797 |
| 2015-10-06 | $44.62 | $44.65 | $44.13 | $44.45 | $36.37 | 100,613 |
| 2015-10-05 | $44.15 | $44.83 | $43.80 | $44.61 | $36.50 | 91,016 |
| 2015-10-02 | $43.55 | $43.81 | $42.15 | $43.77 | $35.81 | 191,839 |
| 2015-10-01 | $44.41 | $44.91 | $43.53 | $44.25 | $36.21 | 203,972 |
| 2015-09-30 | $44.31 | $44.78 | $43.88 | $44.44 | $36.36 | 152,480 |
| 2015-09-29 | $44.34 | $44.43 | $43.71 | $43.87 | $35.90 | 137,816 |
| 2015-09-28 | $44.54 | $45.01 | $44.08 | $44.19 | $36.16 | 137,688 |
| 2015-09-25 | $45.00 | $45.44 | $44.68 | $44.81 | $36.67 | 94,791 |
| 2015-09-24 | $43.57 | $44.61 | $43.56 | $44.56 | $36.46 | 83,435 |
| 2015-09-23 | $43.67 | $44.28 | $43.37 | $44.04 | $36.04 | 240,420 |
| 2015-09-22 | $43.51 | $43.84 | $43.35 | $43.57 | $35.65 | 98,099 |
| 2015-09-21 | $43.33 | $44.12 | $43.33 | $43.94 | $35.95 | 77,954 |
| 2015-09-18 | $43.36 | $45.08 | $42.97 | $43.00 | $35.18 | 294,993 |
| 2015-09-17 | $44.84 | $45.42 | $43.37 | $44.14 | $36.12 | 192,870 |
| 2015-09-16 | $45.04 | $45.16 | $44.48 | $44.90 | $36.74 | 73,028 |
| 2015-09-15 | $44.47 | $45.12 | $44.29 | $44.93 | $36.76 | 97,231 |
| 2015-09-14 | $44.48 | $44.63 | $44.13 | $44.29 | $36.24 | 118,381 |
| 2015-09-11 | $44.52 | $44.55 | $44.08 | $44.44 | $36.36 | 91,843 |
| 2015-09-10 | $44.89 | $45.26 | $44.69 | $44.86 | $36.71 | 87,426 |
| 2015-09-09 | $45.17 | $45.57 | $44.82 | $44.92 | $36.76 | 236,907 |
| 2015-09-08 | $44.70 | $45.41 | $44.29 | $45.02 | $36.84 | 181,684 |
| 2015-09-04 | $43.60 | $44.17 | $43.27 | $44.16 | $36.13 | 135,749 |
| 2015-09-03 | $43.61 | $44.62 | $43.50 | $44.12 | $36.10 | 207,203 |
| 2015-09-02 | $44.07 | $44.07 | $43.20 | $43.67 | $35.73 | 190,926 |
| 2015-09-01 | $44.39 | $44.66 | $43.35 | $43.59 | $35.67 | 171,455 |
Westamerica Bancorporation (WABC) News Headlines
Recent Westamerica Bancorporation (WABC) News
Similar Companies to Westamerica Bancorporation (WABC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |