Webster Financial Corp (WBS) Exchange: NYSE
Data as of May 2, 2025
$47.16 ($1.00) 2.17%
Webster Financial Corp - Daily Information
Click for more stock information on Webster Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.95 |
| Previous Close | $47.16 |
| High | $49.28 |
| Low | $46.76 |
| Adjusted Open | $47.95 |
| Previous Adjusted Close | $47.16 |
| Adjusted High | $49.28 |
| Adjusted Low | $46.76 |
About Webster Financial Corp (WBS)
Webster Financial Corporation is a holding company that provides financial services through its subsidiary, Webster Bank, N.A. Webster Bank is one of the leading banks in the northeast and has been in business since 1935. It has grown from a single bank in Waterbury, Conn., to more than 135 banking and financial services offices across Connecticut, Massachusetts, Rhode Island, and Westchester, N.Y. The company offers customers a full range of commercial, corporate and consumer banking services, along with financial planning, insurance, and investment services, cash management services and online banking and bill payment services.
Invest in Webster Financial Corp (WBS)
Historical Stock Data for Webster Financial Corp (WBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $47.95 | $49.28 | $46.76 | $47.16 | $47.16 | 2,257,530 |
| 2025-04-22 | $44.81 | $46.31 | $44.62 | $46.16 | $46.16 | 1,520,095 |
| 2025-04-21 | $44.54 | $44.85 | $43.83 | $44.54 | $44.54 | 1,424,186 |
| 2025-04-17 | $44.56 | $45.63 | $44.48 | $45.15 | $45.15 | 1,184,017 |
| 2025-04-16 | $43.98 | $44.93 | $43.73 | $44.33 | $44.33 | 1,052,775 |
| 2025-04-15 | $43.73 | $45.24 | $43.73 | $44.36 | $44.36 | 1,208,646 |
| 2025-04-14 | $43.37 | $43.61 | $42.11 | $43.44 | $43.44 | 1,431,977 |
| 2025-04-11 | $41.92 | $42.61 | $41.07 | $42.37 | $42.37 | 1,840,195 |
| 2025-04-10 | $45.09 | $45.37 | $41.13 | $42.19 | $42.19 | 2,349,201 |
| 2025-04-09 | $40.81 | $46.94 | $39.96 | $46.66 | $46.66 | 2,594,267 |
| 2025-04-08 | $44.24 | $44.57 | $41.04 | $41.80 | $41.80 | 1,950,321 |
| 2025-04-07 | $39.78 | $44.04 | $39.78 | $42.45 | $42.45 | 2,169,031 |
| 2025-04-04 | $41.99 | $42.25 | $39.43 | $41.76 | $41.76 | 1,891,967 |
| 2025-04-03 | $47.96 | $48.71 | $43.90 | $43.95 | $43.95 | 3,014,484 |
| 2025-04-02 | $50.18 | $51.57 | $50.10 | $51.49 | $51.49 | 876,590 |
| 2025-04-01 | $51.03 | $51.36 | $50.07 | $50.73 | $50.73 | 1,299,007 |
| 2025-03-31 | $50.21 | $51.84 | $50.18 | $51.55 | $51.55 | 1,367,567 |
| 2025-03-28 | $51.55 | $52.33 | $50.67 | $51.03 | $51.03 | 1,087,962 |
| 2025-03-27 | $52.37 | $52.65 | $51.80 | $52.02 | $52.02 | 778,452 |
| 2025-03-26 | $52.92 | $53.60 | $52.14 | $52.30 | $52.30 | 650,281 |
| 2025-03-25 | $52.75 | $53.24 | $52.50 | $52.67 | $52.67 | 907,861 |
| 2025-03-24 | $52.54 | $52.95 | $52.06 | $52.75 | $52.75 | 1,523,587 |
| 2025-03-21 | $51.28 | $51.91 | $50.70 | $51.62 | $51.62 | 2,174,271 |
| 2025-03-20 | $51.43 | $52.56 | $51.35 | $51.52 | $51.52 | 1,185,802 |
| 2025-03-19 | $50.93 | $52.58 | $50.62 | $52.10 | $52.10 | 1,600,776 |
| 2025-03-18 | $51.06 | $51.52 | $50.51 | $50.93 | $50.93 | 1,462,990 |
| 2025-03-17 | $50.34 | $51.49 | $50.34 | $50.86 | $50.86 | 1,815,791 |
| 2025-03-14 | $49.20 | $50.47 | $48.61 | $50.36 | $50.36 | 1,386,637 |
| 2025-03-13 | $49.98 | $50.43 | $48.48 | $48.52 | $48.52 | 1,823,764 |
| 2025-03-12 | $49.41 | $50.34 | $49.05 | $49.69 | $49.69 | 1,428,635 |
| 2025-03-11 | $47.56 | $49.30 | $47.50 | $48.72 | $48.72 | 1,982,128 |
| 2025-03-10 | $49.77 | $50.22 | $47.27 | $47.55 | $47.55 | 2,558,162 |
| 2025-03-07 | $51.65 | $51.89 | $49.97 | $51.11 | $51.11 | 1,887,942 |
| 2025-03-06 | $52.22 | $53.04 | $51.22 | $51.71 | $51.71 | 1,687,661 |
| 2025-03-05 | $52.86 | $53.59 | $51.59 | $53.15 | $53.15 | 1,607,336 |
| 2025-03-04 | $53.36 | $53.83 | $51.43 | $52.56 | $52.56 | 1,167,746 |
| 2025-03-03 | $56.32 | $56.85 | $53.90 | $54.32 | $54.32 | 1,613,629 |
| 2025-02-28 | $56.32 | $56.88 | $55.06 | $56.32 | $56.32 | 1,368,514 |
| 2025-02-27 | $55.78 | $56.96 | $55.59 | $55.94 | $55.94 | 563,499 |
| 2025-02-26 | $55.57 | $56.63 | $55.28 | $55.66 | $55.66 | 605,941 |
| 2025-02-25 | $56.04 | $56.64 | $55.20 | $55.44 | $55.44 | 881,798 |
| 2025-02-24 | $56.19 | $56.20 | $55.04 | $55.70 | $55.70 | 885,546 |
| 2025-02-21 | $58.12 | $58.25 | $55.51 | $55.80 | $55.80 | 908,543 |
| 2025-02-20 | $58.67 | $59.02 | $56.91 | $57.67 | $57.67 | 922,504 |
| 2025-02-19 | $58.31 | $59.17 | $58.04 | $58.67 | $58.67 | 1,597,860 |
| 2025-02-18 | $59.26 | $59.72 | $58.86 | $59.07 | $59.07 | 1,029,444 |
| 2025-02-14 | $59.26 | $59.83 | $58.84 | $59.12 | $59.12 | 480,316 |
| 2025-02-13 | $58.97 | $59.13 | $58.31 | $58.96 | $58.96 | 461,722 |
| 2025-02-12 | $59.05 | $59.36 | $58.59 | $58.79 | $58.79 | 613,639 |
| 2025-02-11 | $58.87 | $59.99 | $58.60 | $59.85 | $59.85 | 476,859 |
| 2025-02-10 | $60.49 | $60.66 | $59.08 | $59.14 | $59.14 | 703,598 |
| 2025-02-07 | $61.52 | $61.65 | $59.96 | $60.85 | $60.44 | 647,785 |
| 2025-02-06 | $60.98 | $61.54 | $60.40 | $61.41 | $61.00 | 759,907 |
| 2025-02-05 | $60.39 | $60.61 | $59.77 | $60.49 | $60.08 | 685,376 |
| 2025-02-04 | $59.06 | $60.43 | $59.03 | $60.24 | $60.24 | 612,535 |
| 2025-02-03 | $58.81 | $59.98 | $57.83 | $58.97 | $58.97 | 1,026,790 |
| 2025-01-31 | $60.15 | $60.65 | $59.64 | $60.24 | $60.24 | 1,102,975 |
| 2025-01-30 | $60.40 | $61.07 | $59.63 | $60.15 | $60.15 | 573,295 |
| 2025-01-29 | $59.07 | $60.87 | $59.05 | $59.82 | $59.82 | 804,849 |
| 2025-01-28 | $58.83 | $59.68 | $58.51 | $59.36 | $59.36 | 912,152 |
| 2025-01-27 | $58.95 | $59.67 | $58.69 | $59.13 | $59.13 | 687,000 |
| 2025-01-24 | $58.30 | $59.32 | $57.64 | $58.97 | $58.97 | 916,524 |
| 2025-01-23 | $59.25 | $59.81 | $58.35 | $58.62 | $58.62 | 1,401,800 |
| 2025-01-22 | $59.90 | $60.17 | $58.96 | $59.31 | $59.31 | 1,028,583 |
| 2025-01-21 | $60.34 | $60.96 | $59.94 | $60.27 | $60.27 | 1,160,643 |
| 2025-01-17 | $58.01 | $60.44 | $57.56 | $59.67 | $59.67 | 1,736,801 |
| 2025-01-16 | $57.66 | $58.40 | $57.21 | $57.94 | $57.94 | 1,633,238 |
| 2025-01-15 | $58.56 | $58.78 | $57.61 | $58.16 | $58.16 | 1,432,830 |
| 2025-01-14 | $55.34 | $56.82 | $55.17 | $56.46 | $56.46 | 1,333,228 |
| 2025-01-13 | $53.50 | $54.98 | $53.44 | $54.84 | $54.84 | 1,009,355 |
| 2025-01-10 | $54.15 | $54.50 | $53.32 | $53.65 | $53.65 | 1,138,953 |
| 2025-01-08 | $54.83 | $55.62 | $54.45 | $55.27 | $55.27 | 789,718 |
| 2025-01-07 | $56.45 | $56.45 | $54.59 | $55.07 | $55.07 | 959,073 |
| 2025-01-06 | $56.14 | $57.18 | $55.60 | $55.96 | $55.96 | 1,218,421 |
| 2025-01-03 | $54.94 | $55.50 | $53.75 | $55.48 | $55.48 | 842,513 |
| 2025-01-02 | $55.68 | $56.15 | $54.76 | $54.81 | $54.81 | 678,058 |
| 2024-12-31 | $54.99 | $55.47 | $54.80 | $55.22 | $55.22 | 794,742 |
| 2024-12-30 | $54.60 | $55.32 | $54.21 | $54.88 | $54.88 | 611,119 |
| 2024-12-27 | $55.56 | $56.14 | $54.77 | $55.04 | $55.04 | 692,191 |
| 2024-12-26 | $55.14 | $55.88 | $54.97 | $55.82 | $55.82 | 478,896 |
| 2024-12-24 | $55.58 | $55.87 | $54.87 | $55.58 | $55.58 | 455,546 |
| 2024-12-23 | $54.80 | $55.77 | $54.43 | $55.39 | $55.39 | 587,489 |
| 2024-12-20 | $53.63 | $55.85 | $53.55 | $54.99 | $54.99 | 3,609,921 |
| 2024-12-19 | $55.69 | $56.00 | $53.96 | $54.13 | $54.13 | 1,236,707 |
| 2024-12-18 | $58.07 | $58.37 | $54.25 | $54.54 | $54.54 | 2,218,812 |
| 2024-12-17 | $59.22 | $59.36 | $57.29 | $57.71 | $57.71 | 1,076,606 |
| 2024-12-16 | $59.04 | $59.10 | $58.44 | $59.00 | $59.00 | 708,204 |
| 2024-12-13 | $59.18 | $59.35 | $58.30 | $58.96 | $58.96 | 694,316 |
| 2024-12-12 | $59.59 | $60.06 | $59.00 | $59.07 | $59.07 | 864,686 |
| 2024-12-11 | $59.76 | $60.86 | $59.04 | $59.69 | $59.69 | 1,403,939 |
| 2024-12-10 | $59.62 | $60.10 | $58.52 | $58.92 | $58.92 | 883,856 |
| 2024-12-09 | $60.08 | $60.46 | $59.06 | $59.11 | $59.11 | 584,698 |
| 2024-12-06 | $60.23 | $60.36 | $59.35 | $60.01 | $60.01 | 602,432 |
| 2024-12-05 | $60.97 | $61.13 | $59.85 | $59.88 | $59.88 | 644,752 |
| 2024-12-04 | $60.15 | $60.53 | $59.66 | $60.39 | $60.39 | 634,411 |
| 2024-12-03 | $61.07 | $61.20 | $60.11 | $60.30 | $60.30 | 729,478 |
| 2024-12-02 | $62.04 | $62.26 | $60.64 | $60.94 | $60.94 | 768,252 |
| 2024-11-29 | $62.55 | $62.89 | $61.32 | $61.78 | $61.78 | 489,466 |
| 2024-11-27 | $62.51 | $63.19 | $61.87 | $62.05 | $62.05 | 624,922 |
| 2024-11-26 | $62.26 | $62.80 | $61.52 | $62.02 | $62.02 | 1,065,549 |
| 2024-11-25 | $62.18 | $63.99 | $62.14 | $62.82 | $62.82 | 1,535,768 |
| 2024-11-22 | $60.56 | $61.86 | $60.56 | $61.76 | $61.76 | 1,190,525 |
| 2024-11-21 | $59.75 | $60.93 | $59.60 | $60.49 | $60.49 | 771,364 |
| 2024-11-20 | $60.02 | $60.02 | $58.55 | $59.55 | $59.55 | 1,422,854 |
| 2024-11-19 | $59.50 | $60.37 | $59.50 | $59.96 | $59.96 | 834,358 |
| 2024-11-18 | $60.20 | $60.96 | $60.06 | $60.53 | $60.53 | 1,366,658 |
| 2024-11-15 | $59.87 | $60.21 | $58.78 | $60.07 | $60.07 | 1,680,473 |
| 2024-11-14 | $60.00 | $60.41 | $59.35 | $59.70 | $59.70 | 819,856 |
| 2024-11-13 | $60.28 | $61.12 | $59.51 | $59.84 | $59.84 | 1,428,361 |
| 2024-11-12 | $59.89 | $61.04 | $59.69 | $60.08 | $60.08 | 1,308,579 |
| 2024-11-11 | $58.77 | $61.04 | $58.71 | $59.97 | $59.97 | 1,857,557 |
| 2024-11-08 | $58.03 | $58.25 | $57.04 | $57.70 | $57.70 | 1,490,092 |
| 2024-11-07 | $59.64 | $60.10 | $57.43 | $57.68 | $57.68 | 2,292,728 |
| 2024-11-06 | $56.28 | $60.13 | $55.44 | $60.11 | $60.11 | 4,515,496 |
| 2024-11-05 | $50.36 | $51.09 | $50.31 | $50.85 | $50.85 | 547,524 |
| 2024-11-04 | $50.69 | $50.72 | $49.48 | $50.24 | $50.24 | 808,976 |
| 2024-11-01 | $51.74 | $51.99 | $50.62 | $50.72 | $50.72 | 929,448 |
| 2024-10-31 | $52.57 | $52.81 | $51.73 | $51.80 | $51.39 | 1,019,502 |
| 2024-10-30 | $51.94 | $53.23 | $51.90 | $52.57 | $52.57 | 1,019,983 |
| 2024-10-29 | $52.20 | $52.40 | $51.64 | $51.90 | $51.90 | 771,228 |
| 2024-10-28 | $51.75 | $52.40 | $51.36 | $52.18 | $52.18 | 891,684 |
| 2024-10-25 | $52.47 | $52.62 | $50.89 | $51.15 | $51.15 | 846,706 |
| 2024-10-24 | $51.54 | $51.95 | $50.69 | $51.87 | $51.87 | 1,347,876 |
| 2024-10-23 | $51.90 | $52.21 | $51.14 | $51.47 | $51.47 | 961,749 |
| 2024-10-22 | $51.26 | $52.27 | $51.10 | $51.94 | $51.94 | 997,023 |
| 2024-10-21 | $52.89 | $53.13 | $51.31 | $51.49 | $51.49 | 1,917,982 |
| 2024-10-18 | $53.80 | $53.90 | $52.40 | $52.91 | $52.91 | 2,082,944 |
| 2024-10-17 | $50.23 | $54.38 | $49.87 | $54.25 | $54.25 | 3,774,536 |
| 2024-10-16 | $49.33 | $49.95 | $48.30 | $48.62 | $48.62 | 3,124,520 |
| 2024-10-15 | $48.28 | $49.98 | $48.02 | $48.93 | $48.93 | 1,391,724 |
| 2024-10-14 | $47.79 | $48.43 | $47.15 | $48.10 | $48.10 | 1,138,061 |
| 2024-10-11 | $46.45 | $47.94 | $46.31 | $47.86 | $47.86 | 1,109,231 |
| 2024-10-10 | $45.34 | $46.12 | $45.09 | $46.07 | $46.07 | 1,090,145 |
| 2024-10-09 | $45.00 | $45.90 | $44.68 | $45.55 | $45.55 | 1,440,787 |
| 2024-10-08 | $45.41 | $45.49 | $44.66 | $44.76 | $44.76 | 715,724 |
| 2024-10-07 | $45.36 | $45.67 | $44.84 | $45.25 | $45.25 | 783,863 |
| 2024-10-04 | $45.66 | $46.11 | $45.12 | $45.64 | $45.64 | 920,616 |
| 2024-10-03 | $44.05 | $44.54 | $43.64 | $44.48 | $44.48 | 890,521 |
| 2024-10-02 | $44.77 | $45.28 | $44.23 | $44.33 | $44.33 | 1,015,512 |
| 2024-10-01 | $46.22 | $46.22 | $44.57 | $44.86 | $44.86 | 804,122 |
| 2024-09-30 | $46.27 | $47.05 | $46.22 | $46.61 | $46.61 | 708,094 |
| 2024-09-27 | $46.54 | $46.94 | $46.14 | $46.39 | $46.39 | 645,929 |
| 2024-09-26 | $46.26 | $46.62 | $45.78 | $46.12 | $46.12 | 1,345,819 |
| 2024-09-25 | $46.38 | $46.38 | $44.89 | $45.46 | $45.46 | 2,193,789 |
| 2024-09-24 | $47.39 | $48.08 | $46.34 | $46.40 | $46.40 | 1,350,626 |
| 2024-09-23 | $48.13 | $48.32 | $47.03 | $47.43 | $47.43 | 1,154,349 |
| 2024-09-20 | $48.17 | $48.22 | $47.57 | $48.03 | $48.03 | 2,353,382 |
| 2024-09-19 | $47.99 | $48.50 | $47.09 | $48.36 | $48.36 | 1,432,563 |
| 2024-09-18 | $46.18 | $48.07 | $45.57 | $46.79 | $46.79 | 1,323,395 |
| 2024-09-17 | $45.60 | $46.52 | $45.27 | $45.97 | $45.97 | 1,092,361 |
| 2024-09-16 | $44.95 | $45.61 | $44.56 | $45.18 | $45.18 | 935,368 |
| 2024-09-13 | $44.06 | $44.71 | $43.94 | $44.69 | $44.69 | 1,091,939 |
| 2024-09-12 | $44.10 | $44.20 | $43.24 | $43.73 | $43.73 | 956,938 |
| 2024-09-11 | $44.28 | $44.28 | $42.54 | $43.96 | $43.96 | 952,792 |
| 2024-09-10 | $44.83 | $44.97 | $43.60 | $44.83 | $44.83 | 1,301,779 |
| 2024-09-09 | $43.73 | $44.90 | $43.22 | $44.69 | $44.69 | 1,475,729 |
| 2024-09-06 | $44.94 | $45.31 | $43.41 | $43.48 | $43.48 | 1,004,012 |
| 2024-09-05 | $46.25 | $46.25 | $44.69 | $44.76 | $44.76 | 1,043,192 |
| 2024-09-04 | $46.39 | $46.89 | $45.28 | $45.72 | $45.72 | 800,951 |
| 2024-09-03 | $46.99 | $47.64 | $46.52 | $46.67 | $46.67 | 912,487 |
| 2024-08-30 | $47.39 | $47.66 | $46.85 | $47.43 | $47.43 | 841,981 |
| 2024-08-29 | $47.34 | $47.72 | $46.33 | $47.27 | $47.27 | 743,924 |
| 2024-08-28 | $46.43 | $46.92 | $46.16 | $46.89 | $46.89 | 887,441 |
| 2024-08-27 | $46.44 | $46.71 | $45.90 | $46.61 | $46.61 | 977,912 |
| 2024-08-26 | $47.89 | $47.99 | $46.65 | $46.70 | $46.70 | 748,066 |
| 2024-08-23 | $45.56 | $47.50 | $45.43 | $47.40 | $47.40 | 1,572,826 |
| 2024-08-22 | $45.12 | $45.64 | $44.96 | $45.07 | $45.07 | 865,592 |
| 2024-08-21 | $45.37 | $45.37 | $44.55 | $45.11 | $45.11 | 852,125 |
| 2024-08-20 | $45.63 | $45.84 | $44.84 | $45.04 | $45.04 | 599,914 |
| 2024-08-19 | $45.55 | $46.03 | $45.41 | $45.88 | $45.88 | 860,251 |
| 2024-08-16 | $45.20 | $45.98 | $45.10 | $45.58 | $45.58 | 754,929 |
| 2024-08-15 | $45.20 | $46.00 | $45.05 | $45.37 | $45.37 | 919,770 |
| 2024-08-14 | $44.18 | $44.24 | $43.49 | $44.15 | $44.15 | 640,013 |
| 2024-08-13 | $44.16 | $44.16 | $42.98 | $43.90 | $43.90 | 671,198 |
| 2024-08-12 | $44.82 | $45.58 | $43.40 | $43.66 | $43.66 | 878,028 |
| 2024-08-09 | $44.03 | $44.58 | $43.86 | $44.41 | $44.41 | 1,315,116 |
| 2024-08-08 | $43.35 | $44.20 | $43.08 | $43.96 | $43.96 | 1,063,124 |
| 2024-08-07 | $43.69 | $44.02 | $42.48 | $42.63 | $42.63 | 828,006 |
| 2024-08-06 | $42.42 | $44.04 | $42.24 | $42.96 | $42.96 | 1,480,254 |
| 2024-08-05 | $41.93 | $42.99 | $40.88 | $42.49 | $42.49 | 1,614,318 |
| 2024-08-02 | $44.79 | $44.79 | $43.50 | $44.10 | $44.10 | 1,365,625 |
| 2024-08-01 | $49.60 | $49.80 | $45.98 | $46.21 | $46.21 | 1,431,810 |
| 2024-07-31 | $49.31 | $50.43 | $48.82 | $49.62 | $49.62 | 1,368,937 |
| 2024-07-30 | $48.66 | $49.50 | $48.12 | $49.35 | $49.35 | 1,307,148 |
| 2024-07-29 | $48.92 | $48.96 | $47.78 | $48.29 | $48.29 | 1,410,608 |
| 2024-07-26 | $48.89 | $49.37 | $48.43 | $49.20 | $49.20 | 1,709,281 |
| 2024-07-25 | $46.66 | $48.90 | $46.32 | $48.60 | $48.60 | 2,008,574 |
| 2024-07-24 | $46.32 | $47.49 | $46.15 | $46.36 | $46.36 | 2,583,654 |
| 2024-07-23 | $41.54 | $46.90 | $41.54 | $46.01 | $46.01 | 4,382,014 |
| 2024-07-22 | $47.73 | $48.83 | $47.19 | $48.79 | $48.79 | 3,647,031 |
| 2024-07-19 | $48.38 | $49.12 | $47.75 | $47.82 | $47.82 | 2,573,444 |
| 2024-07-18 | $48.77 | $49.83 | $48.11 | $48.47 | $48.47 | 1,791,246 |
| 2024-07-17 | $49.04 | $50.51 | $48.82 | $49.06 | $49.06 | 2,173,246 |
| 2024-07-16 | $48.08 | $49.90 | $47.90 | $49.59 | $49.59 | 1,667,051 |
| 2024-07-15 | $48.00 | $48.24 | $47.42 | $47.89 | $47.89 | 1,868,879 |
| 2024-07-12 | $46.75 | $47.12 | $46.29 | $46.73 | $46.73 | 1,313,824 |
| 2024-07-11 | $45.15 | $46.64 | $45.02 | $46.55 | $46.55 | 1,579,604 |
| 2024-07-10 | $43.37 | $44.51 | $43.31 | $44.47 | $44.47 | 929,828 |
| 2024-07-09 | $42.64 | $43.69 | $42.50 | $43.59 | $43.59 | 1,195,640 |
| 2024-07-08 | $43.04 | $43.59 | $42.53 | $42.84 | $42.84 | 1,000,990 |
| 2024-07-05 | $43.31 | $43.81 | $42.89 | $43.05 | $43.05 | 1,980,466 |
| 2024-07-03 | $45.02 | $45.21 | $43.43 | $43.45 | $43.45 | 1,034,367 |
| 2024-07-02 | $44.07 | $45.29 | $44.07 | $45.13 | $45.13 | 1,852,982 |
| 2024-07-01 | $43.50 | $44.61 | $43.50 | $44.26 | $44.26 | 2,094,577 |
| 2024-06-28 | $41.81 | $43.65 | $41.81 | $43.59 | $43.59 | 2,517,172 |
| 2024-06-27 | $41.47 | $41.64 | $41.10 | $41.46 | $41.46 | 1,159,403 |
| 2024-06-26 | $41.28 | $41.73 | $41.13 | $41.66 | $41.66 | 783,629 |
| 2024-06-25 | $41.85 | $42.18 | $41.46 | $41.66 | $41.66 | 991,642 |
| 2024-06-24 | $40.92 | $42.54 | $40.88 | $42.14 | $42.14 | 1,037,323 |
| 2024-06-21 | $40.84 | $40.86 | $40.29 | $40.86 | $40.86 | 2,403,722 |
| 2024-06-20 | $40.48 | $41.11 | $40.48 | $40.91 | $40.91 | 710,028 |
| 2024-06-18 | $40.46 | $40.87 | $40.27 | $40.77 | $40.77 | 1,048,051 |
| 2024-06-17 | $39.64 | $40.59 | $39.34 | $40.56 | $40.56 | 1,126,675 |
| 2024-06-14 | $40.03 | $40.36 | $39.38 | $39.64 | $39.64 | 1,544,475 |
| 2024-06-13 | $41.10 | $41.10 | $40.05 | $40.55 | $40.55 | 1,275,178 |
| 2024-06-12 | $41.36 | $42.07 | $40.78 | $41.35 | $41.35 | 2,457,084 |
| 2024-06-11 | $40.54 | $40.77 | $40.12 | $40.29 | $40.29 | 1,591,320 |
| 2024-06-10 | $40.78 | $41.25 | $40.36 | $40.93 | $40.93 | 982,198 |
| 2024-06-07 | $41.27 | $41.73 | $41.25 | $41.43 | $41.43 | 656,156 |
| 2024-06-06 | $41.76 | $42.02 | $41.36 | $41.67 | $41.67 | 839,329 |
| 2024-06-05 | $42.11 | $42.15 | $41.65 | $41.67 | $41.67 | 1,580,264 |
| 2024-06-04 | $42.33 | $42.43 | $41.80 | $41.82 | $41.82 | 822,372 |
| 2024-06-03 | $44.62 | $44.62 | $42.61 | $42.77 | $42.77 | 1,147,434 |
| 2024-05-31 | $43.73 | $44.26 | $43.59 | $44.22 | $44.22 | 1,171,713 |
| 2024-05-30 | $43.54 | $43.73 | $43.16 | $43.53 | $43.53 | 666,190 |
| 2024-05-29 | $43.06 | $43.06 | $42.41 | $42.89 | $42.89 | 764,802 |
| 2024-05-28 | $44.31 | $44.43 | $43.66 | $43.82 | $43.82 | 652,688 |
| 2024-05-24 | $44.01 | $44.34 | $43.76 | $44.33 | $44.33 | 825,712 |
| 2024-05-23 | $45.26 | $45.26 | $43.76 | $43.84 | $43.84 | 662,112 |
| 2024-05-22 | $45.93 | $46.01 | $45.04 | $45.12 | $45.12 | 592,837 |
| 2024-05-21 | $46.11 | $46.44 | $45.71 | $45.98 | $45.98 | 601,320 |
| 2024-05-20 | $46.66 | $46.88 | $46.13 | $46.14 | $46.14 | 693,624 |
| 2024-05-17 | $46.58 | $46.99 | $46.42 | $46.66 | $46.66 | 880,062 |
| 2024-05-16 | $46.44 | $46.85 | $46.29 | $46.34 | $46.34 | 1,023,193 |
| 2024-05-15 | $46.63 | $46.99 | $46.19 | $46.64 | $46.64 | 708,814 |
| 2024-05-14 | $45.96 | $46.31 | $45.55 | $46.21 | $46.21 | 723,401 |
| 2024-05-13 | $46.22 | $46.27 | $45.46 | $45.49 | $45.49 | 802,160 |
| 2024-05-10 | $46.10 | $46.18 | $45.67 | $45.88 | $45.88 | 510,003 |
| 2024-05-09 | $45.80 | $46.28 | $45.54 | $45.95 | $45.95 | 816,618 |
| 2024-05-08 | $45.27 | $46.04 | $45.14 | $45.91 | $45.91 | 997,956 |
| 2024-05-07 | $46.28 | $46.38 | $45.58 | $45.64 | $45.64 | 823,546 |
| 2024-05-06 | $45.38 | $46.15 | $45.19 | $46.10 | $46.10 | 1,021,146 |
| 2024-05-03 | $45.08 | $45.65 | $44.76 | $44.92 | $44.92 | 1,469,122 |
| 2024-05-02 | $44.90 | $45.08 | $44.19 | $44.80 | $44.80 | 4,466,822 |
| 2024-05-01 | $44.22 | $45.08 | $43.89 | $44.38 | $44.38 | 2,438,710 |
| 2024-04-30 | $44.56 | $45.03 | $43.80 | $43.83 | $43.83 | 1,144,964 |
| 2024-04-29 | $44.96 | $45.58 | $44.77 | $44.89 | $44.89 | 1,239,455 |
| 2024-04-26 | $45.48 | $46.20 | $44.90 | $45.03 | $45.03 | 1,435,941 |
| 2024-04-25 | $45.13 | $45.69 | $44.82 | $45.48 | $45.48 | 1,096,681 |
| 2024-04-24 | $44.08 | $45.62 | $44.00 | $45.54 | $45.54 | 1,481,941 |
| 2024-04-23 | $45.82 | $46.08 | $44.51 | $44.88 | $44.88 | 2,897,886 |
| 2024-04-22 | $46.55 | $47.39 | $46.14 | $47.17 | $47.17 | 1,190,000 |
| 2024-04-19 | $45.10 | $46.42 | $45.00 | $46.39 | $46.39 | 1,208,513 |
| 2024-04-18 | $45.44 | $45.76 | $44.90 | $45.27 | $45.27 | 1,073,781 |
| 2024-04-17 | $45.70 | $45.93 | $45.28 | $45.40 | $45.40 | 650,148 |
| 2024-04-16 | $45.56 | $45.60 | $45.01 | $45.34 | $45.34 | 1,321,259 |
| 2024-04-15 | $46.66 | $47.26 | $45.57 | $45.83 | $45.83 | 865,631 |
| 2024-04-12 | $46.09 | $46.62 | $45.99 | $46.23 | $46.23 | 1,304,960 |
| 2024-04-11 | $47.08 | $47.18 | $46.39 | $46.68 | $46.68 | 1,222,516 |
| 2024-04-10 | $47.70 | $47.70 | $46.24 | $46.91 | $46.91 | 2,375,134 |
| 2024-04-09 | $48.69 | $49.07 | $48.28 | $48.61 | $48.61 | 995,153 |
| 2024-04-08 | $48.09 | $49.05 | $48.00 | $48.79 | $48.79 | 937,894 |
| 2024-04-05 | $47.87 | $48.23 | $47.77 | $47.99 | $47.99 | 754,307 |
| 2024-04-04 | $49.12 | $49.21 | $47.92 | $48.02 | $48.02 | 933,624 |
| 2024-04-03 | $48.42 | $49.04 | $48.28 | $48.50 | $48.50 | 1,062,095 |
| 2024-04-02 | $49.01 | $49.21 | $48.36 | $48.47 | $48.47 | 983,206 |
| 2024-04-01 | $50.81 | $50.81 | $49.41 | $49.54 | $49.54 | 800,063 |
| 2024-03-28 | $50.92 | $51.24 | $50.61 | $50.77 | $50.77 | 1,017,886 |
| 2024-03-27 | $49.72 | $50.84 | $49.71 | $50.81 | $50.81 | 872,753 |
| 2024-03-26 | $50.36 | $50.40 | $49.43 | $49.54 | $49.54 | 699,085 |
| 2024-03-25 | $49.56 | $50.28 | $49.56 | $50.00 | $50.00 | 543,650 |
| 2024-03-22 | $50.96 | $51.35 | $49.53 | $49.56 | $49.56 | 769,682 |
| 2024-03-21 | $50.00 | $51.07 | $49.80 | $50.88 | $50.88 | 1,471,109 |
| 2024-03-20 | $48.09 | $49.99 | $47.89 | $49.71 | $49.71 | 1,006,086 |
| 2024-03-19 | $47.78 | $48.50 | $47.76 | $48.29 | $48.29 | 729,908 |
| 2024-03-18 | $48.20 | $48.36 | $47.67 | $47.95 | $47.95 | 1,012,769 |
| 2024-03-15 | $47.81 | $48.76 | $47.81 | $48.03 | $48.03 | 2,009,836 |
| 2024-03-14 | $48.84 | $49.28 | $47.92 | $48.10 | $48.10 | 1,086,958 |
| 2024-03-13 | $48.68 | $49.59 | $48.68 | $49.13 | $49.13 | 789,237 |
| 2024-03-12 | $48.91 | $49.11 | $48.26 | $48.59 | $48.59 | 512,275 |
| 2024-03-11 | $48.55 | $49.14 | $48.30 | $48.81 | $48.81 | 594,008 |
| 2024-03-08 | $49.60 | $49.80 | $48.56 | $48.69 | $48.69 | 880,133 |
| 2024-03-07 | $49.53 | $49.86 | $48.80 | $48.82 | $48.82 | 1,187,244 |
| 2024-03-06 | $49.08 | $49.61 | $47.49 | $48.96 | $48.96 | 1,851,823 |
| 2024-03-05 | $46.95 | $49.27 | $46.86 | $49.13 | $49.13 | 1,185,444 |
| 2024-03-04 | $47.93 | $48.49 | $46.80 | $47.20 | $47.20 | 1,347,266 |
| 2024-03-01 | $46.79 | $47.42 | $45.97 | $47.26 | $47.26 | 1,131,083 |
| 2024-02-29 | $47.74 | $48.37 | $47.27 | $47.64 | $47.64 | 1,213,508 |
| 2024-02-28 | $47.16 | $47.73 | $47.04 | $47.07 | $47.07 | 1,127,976 |
| 2024-02-27 | $47.13 | $47.80 | $47.01 | $47.79 | $47.79 | 639,508 |
| 2024-02-26 | $46.97 | $47.48 | $46.62 | $46.69 | $46.69 | 774,701 |
| 2024-02-23 | $47.18 | $47.45 | $46.71 | $47.20 | $47.20 | 596,958 |
| 2024-02-22 | $47.19 | $47.84 | $46.75 | $47.11 | $47.11 | 498,903 |
| 2024-02-21 | $46.90 | $47.25 | $46.30 | $47.15 | $47.15 | 916,427 |
| 2024-02-20 | $46.65 | $47.56 | $46.53 | $47.21 | $47.21 | 729,869 |
| 2024-02-16 | $47.63 | $48.04 | $47.26 | $47.28 | $47.28 | 963,133 |
| 2024-02-15 | $47.26 | $48.57 | $47.26 | $48.14 | $48.14 | 1,064,615 |
| 2024-02-14 | $46.74 | $47.09 | $46.09 | $47.04 | $47.04 | 1,009,985 |
| 2024-02-13 | $45.87 | $46.58 | $45.35 | $46.06 | $46.06 | 1,404,173 |
| 2024-02-12 | $46.72 | $48.16 | $46.68 | $47.48 | $47.48 | 1,020,598 |
| 2024-02-09 | $45.55 | $46.77 | $45.08 | $46.74 | $46.74 | 1,093,540 |
| 2024-02-08 | $45.08 | $46.14 | $44.81 | $45.60 | $45.60 | 1,623,525 |
| 2024-02-07 | $46.44 | $46.52 | $44.54 | $45.43 | $45.43 | 2,321,415 |
| 2024-02-06 | $47.08 | $47.52 | $45.60 | $46.14 | $46.14 | 2,461,229 |
| 2024-02-05 | $47.09 | $47.67 | $46.62 | $47.06 | $47.06 | 1,309,895 |
| 2024-02-02 | $46.19 | $47.98 | $46.09 | $47.62 | $47.62 | 1,723,695 |
| 2024-02-01 | $49.82 | $50.00 | $45.49 | $47.17 | $46.78 | 2,834,472 |
| 2024-01-31 | $50.52 | $51.28 | $49.44 | $49.48 | $49.07 | 2,209,460 |
| 2024-01-30 | $52.41 | $52.77 | $52.15 | $52.37 | $51.93 | 956,809 |
| 2024-01-29 | $51.20 | $52.57 | $51.00 | $52.56 | $52.12 | 1,052,247 |
| 2024-01-26 | $51.69 | $52.10 | $51.19 | $51.21 | $51.21 | 818,516 |
| 2024-01-25 | $51.94 | $52.24 | $50.79 | $51.45 | $51.45 | 1,185,662 |
| 2024-01-24 | $50.80 | $52.42 | $50.74 | $51.41 | $51.41 | 1,470,216 |
| 2024-01-23 | $51.00 | $51.60 | $49.95 | $49.96 | $49.96 | 1,386,406 |
| 2024-01-22 | $50.49 | $51.34 | $50.35 | $51.14 | $51.14 | 1,337,639 |
| 2024-01-19 | $49.03 | $50.35 | $48.84 | $50.32 | $50.32 | 723,186 |
| 2024-01-18 | $49.14 | $49.51 | $48.55 | $49.11 | $49.11 | 649,323 |
| 2024-01-17 | $48.61 | $49.41 | $48.29 | $48.79 | $48.79 | 781,045 |
| 2024-01-16 | $48.89 | $49.49 | $48.61 | $49.47 | $49.47 | 1,004,770 |
| 2024-01-12 | $50.69 | $50.97 | $49.38 | $49.75 | $49.75 | 764,002 |
| 2024-01-11 | $50.83 | $51.14 | $49.75 | $50.22 | $50.22 | 1,556,485 |
| 2024-01-10 | $50.82 | $51.16 | $50.17 | $50.98 | $50.98 | 814,447 |
| 2024-01-09 | $50.46 | $50.89 | $50.22 | $50.86 | $50.86 | 980,973 |
| 2024-01-08 | $51.12 | $51.49 | $50.75 | $51.39 | $51.39 | 619,537 |
| 2024-01-05 | $49.86 | $51.81 | $49.71 | $51.48 | $51.48 | 2,012,642 |
| 2024-01-04 | $49.13 | $50.65 | $48.97 | $50.23 | $50.23 | 1,238,957 |
| 2024-01-03 | $50.51 | $50.94 | $49.60 | $49.79 | $49.79 | 861,172 |
| 2024-01-02 | $50.22 | $51.85 | $50.00 | $51.27 | $51.27 | 1,196,880 |
| 2023-12-29 | $51.41 | $51.57 | $50.74 | $50.76 | $50.76 | 718,558 |
| 2023-12-28 | $51.06 | $51.67 | $51.06 | $51.58 | $51.58 | 608,286 |
| 2023-12-27 | $51.51 | $51.79 | $51.01 | $51.32 | $51.32 | 507,168 |
| 2023-12-26 | $50.98 | $51.73 | $50.65 | $51.56 | $51.56 | 648,527 |
| 2023-12-22 | $51.17 | $51.63 | $50.49 | $50.66 | $50.66 | 872,812 |
| 2023-12-21 | $50.85 | $51.13 | $50.32 | $50.78 | $50.78 | 751,037 |
| 2023-12-20 | $50.87 | $51.48 | $50.29 | $50.32 | $50.32 | 1,009,445 |
| 2023-12-19 | $50.69 | $51.56 | $50.37 | $51.16 | $51.16 | 1,091,390 |
| 2023-12-18 | $51.37 | $51.85 | $50.42 | $50.51 | $50.51 | 1,413,603 |
| 2023-12-15 | $52.84 | $52.98 | $50.80 | $51.07 | $51.07 | 3,346,067 |
| 2023-12-14 | $51.42 | $53.39 | $51.00 | $53.17 | $53.17 | 1,918,789 |
| 2023-12-13 | $47.69 | $50.23 | $47.41 | $50.15 | $50.15 | 1,646,350 |
| 2023-12-12 | $47.91 | $48.06 | $47.52 | $47.67 | $47.67 | 1,039,001 |
| 2023-12-11 | $47.72 | $48.25 | $47.53 | $48.02 | $48.02 | 743,155 |
| 2023-12-08 | $47.04 | $47.99 | $46.59 | $47.90 | $47.90 | 849,751 |
| 2023-12-07 | $47.03 | $47.25 | $46.63 | $46.99 | $46.99 | 911,681 |
| 2023-12-06 | $47.34 | $48.31 | $46.66 | $46.70 | $46.70 | 959,653 |
| 2023-12-05 | $47.14 | $47.38 | $46.68 | $46.70 | $46.70 | 908,781 |
| 2023-12-04 | $46.31 | $47.58 | $46.31 | $47.48 | $47.48 | 1,479,907 |
| 2023-12-01 | $44.79 | $47.29 | $44.47 | $46.80 | $46.80 | 1,828,235 |
| 2023-11-30 | $44.63 | $45.47 | $43.97 | $44.85 | $44.85 | 10,585,107 |
| 2023-11-29 | $43.70 | $45.19 | $43.46 | $44.54 | $44.54 | 2,508,416 |
| 2023-11-28 | $43.19 | $43.41 | $42.70 | $43.27 | $43.27 | 1,201,743 |
| 2023-11-27 | $42.75 | $43.33 | $42.49 | $43.24 | $43.24 | 1,266,002 |
| 2023-11-24 | $43.59 | $43.59 | $42.76 | $43.12 | $43.12 | 431,157 |
| 2023-11-22 | $43.74 | $43.75 | $43.03 | $43.11 | $43.11 | 989,366 |
| 2023-11-21 | $43.44 | $43.97 | $43.03 | $43.31 | $43.31 | 1,334,906 |
| 2023-11-20 | $43.03 | $43.95 | $42.60 | $43.72 | $43.72 | 1,365,915 |
| 2023-11-17 | $43.18 | $43.68 | $42.86 | $43.18 | $43.18 | 1,179,468 |
| 2023-11-16 | $42.61 | $42.71 | $41.83 | $42.59 | $42.59 | 1,182,044 |
| 2023-11-15 | $42.54 | $43.55 | $42.39 | $42.63 | $42.63 | 2,084,845 |
| 2023-11-14 | $41.26 | $43.15 | $40.86 | $42.71 | $42.71 | 1,564,000 |
| 2023-11-13 | $39.05 | $39.93 | $38.71 | $39.89 | $39.89 | 1,026,679 |
| 2023-11-10 | $39.00 | $39.38 | $38.55 | $39.35 | $39.35 | 652,693 |
| 2023-11-09 | $39.84 | $39.89 | $38.56 | $38.66 | $38.66 | 873,378 |
| 2023-11-08 | $40.23 | $40.23 | $39.69 | $39.83 | $39.83 | 707,506 |
| 2023-11-07 | $40.51 | $40.65 | $40.07 | $40.20 | $40.20 | 639,879 |
| 2023-11-06 | $41.26 | $41.45 | $40.60 | $40.84 | $40.84 | 816,595 |
| 2023-11-03 | $40.58 | $41.56 | $40.37 | $41.30 | $41.30 | 1,328,641 |
| 2023-11-02 | $38.04 | $39.64 | $37.83 | $39.62 | $39.62 | 990,577 |
| 2023-11-01 | $37.86 | $38.17 | $37.18 | $37.95 | $37.57 | 959,882 |
| 2023-10-31 | $37.67 | $38.01 | $37.32 | $37.97 | $37.59 | 1,107,354 |
| 2023-10-30 | $37.33 | $37.67 | $36.69 | $37.59 | $37.21 | 1,173,749 |
| 2023-10-27 | $37.88 | $37.88 | $36.51 | $36.81 | $36.44 | 892,020 |
| 2023-10-26 | $37.00 | $38.41 | $36.86 | $38.07 | $37.69 | 1,166,179 |
| 2023-10-25 | $36.91 | $37.11 | $36.36 | $36.96 | $36.59 | 1,636,974 |
| 2023-10-24 | $37.92 | $38.19 | $36.90 | $37.12 | $36.75 | 1,702,353 |
| 2023-10-23 | $37.96 | $38.85 | $37.69 | $37.81 | $37.43 | 1,581,587 |
| 2023-10-20 | $40.01 | $40.14 | $38.11 | $38.19 | $37.81 | 2,202,458 |
| 2023-10-19 | $39.40 | $41.35 | $39.28 | $40.13 | $39.73 | 1,773,492 |
| 2023-10-18 | $40.18 | $40.28 | $39.25 | $39.32 | $38.93 | 1,265,496 |
| 2023-10-17 | $40.72 | $41.20 | $40.22 | $40.74 | $40.33 | 2,956,301 |
| 2023-10-16 | $39.18 | $39.99 | $39.12 | $39.75 | $39.35 | 1,226,332 |
| 2023-10-13 | $39.89 | $40.13 | $38.39 | $38.61 | $38.61 | 1,022,233 |
| 2023-10-12 | $40.06 | $40.12 | $39.11 | $39.50 | $39.50 | 825,823 |
| 2023-10-11 | $40.10 | $40.78 | $39.61 | $39.99 | $39.99 | 472,464 |
| 2023-10-10 | $39.74 | $40.48 | $39.57 | $40.06 | $40.06 | 778,700 |
| 2023-10-09 | $39.11 | $39.56 | $38.90 | $39.33 | $39.33 | 793,059 |
| 2023-10-06 | $38.91 | $40.09 | $38.70 | $39.60 | $39.60 | 898,493 |
| 2023-10-05 | $38.24 | $39.61 | $38.24 | $39.38 | $39.38 | 1,403,038 |
| 2023-10-04 | $38.37 | $38.62 | $37.49 | $38.50 | $38.50 | 1,092,709 |
| 2023-10-03 | $39.22 | $39.22 | $38.03 | $38.37 | $38.37 | 904,135 |
| 2023-10-02 | $40.26 | $40.52 | $39.19 | $39.48 | $39.48 | 892,681 |
| 2023-09-29 | $40.19 | $41.01 | $39.98 | $40.31 | $40.31 | 1,633,920 |
| 2023-09-28 | $38.99 | $40.05 | $38.88 | $39.61 | $39.61 | 3,908,780 |
| 2023-09-27 | $40.21 | $40.24 | $38.70 | $39.01 | $39.01 | 1,459,192 |
| 2023-09-26 | $39.87 | $40.60 | $39.66 | $39.86 | $39.86 | 837,399 |
| 2023-09-25 | $39.93 | $40.68 | $39.93 | $40.46 | $40.46 | 685,641 |
| 2023-09-22 | $40.19 | $40.51 | $39.66 | $40.21 | $40.21 | 665,043 |
| 2023-09-21 | $40.28 | $40.81 | $39.89 | $40.14 | $40.14 | 913,239 |
| 2023-09-20 | $40.92 | $41.25 | $40.55 | $40.58 | $40.58 | 1,372,823 |
| 2023-09-19 | $40.95 | $41.21 | $40.02 | $40.50 | $40.50 | 1,334,247 |
| 2023-09-18 | $41.50 | $41.50 | $40.81 | $40.88 | $40.88 | 766,474 |
| 2023-09-15 | $41.41 | $42.01 | $41.25 | $41.64 | $41.64 | 2,876,483 |
| 2023-09-14 | $42.57 | $42.91 | $41.73 | $41.95 | $41.95 | 916,483 |
| 2023-09-13 | $42.66 | $42.78 | $41.47 | $41.99 | $41.99 | 703,323 |
| 2023-09-12 | $42.32 | $42.82 | $41.75 | $42.46 | $42.46 | 721,931 |
| 2023-09-11 | $41.73 | $42.21 | $41.26 | $41.69 | $41.69 | 1,144,548 |
| 2023-09-08 | $41.16 | $41.69 | $40.58 | $41.50 | $41.50 | 604,909 |
| 2023-09-07 | $41.33 | $41.87 | $40.86 | $40.96 | $40.96 | 2,102,195 |
| 2023-09-06 | $42.66 | $43.14 | $41.37 | $41.65 | $41.65 | 835,230 |
| 2023-09-05 | $43.28 | $43.72 | $42.87 | $42.89 | $42.89 | 974,911 |
| 2023-09-01 | $42.96 | $43.84 | $42.68 | $43.56 | $43.56 | 1,060,121 |
| 2023-08-31 | $42.54 | $43.13 | $42.18 | $42.41 | $42.41 | 893,012 |
| 2023-08-30 | $42.57 | $42.96 | $42.26 | $42.44 | $42.44 | 583,276 |
| 2023-08-29 | $42.35 | $43.25 | $41.72 | $42.78 | $42.78 | 652,348 |
| 2023-08-28 | $42.02 | $42.56 | $41.80 | $42.30 | $42.30 | 538,096 |
| 2023-08-25 | $42.04 | $42.18 | $41.14 | $41.61 | $41.61 | 916,164 |
| 2023-08-24 | $41.80 | $42.61 | $41.52 | $41.63 | $41.63 | 706,469 |
| 2023-08-23 | $41.08 | $42.07 | $40.81 | $41.93 | $41.93 | 1,012,489 |
| 2023-08-22 | $41.83 | $42.14 | $41.07 | $41.19 | $41.19 | 974,347 |
| 2023-08-21 | $42.14 | $42.21 | $41.35 | $42.02 | $42.02 | 564,436 |
| 2023-08-18 | $41.23 | $42.09 | $41.13 | $41.86 | $41.86 | 534,707 |
| 2023-08-17 | $42.52 | $42.59 | $41.41 | $41.65 | $41.65 | 681,262 |
| 2023-08-16 | $42.63 | $42.99 | $42.20 | $42.25 | $42.25 | 803,148 |
| 2023-08-15 | $43.37 | $43.48 | $42.56 | $42.82 | $42.82 | 819,480 |
| 2023-08-14 | $44.64 | $44.64 | $43.96 | $44.12 | $44.12 | 630,874 |
| 2023-08-11 | $44.85 | $45.43 | $44.71 | $45.11 | $45.11 | 452,780 |
| 2023-08-10 | $45.18 | $46.00 | $45.04 | $45.30 | $45.30 | 666,566 |
| 2023-08-09 | $45.69 | $45.69 | $44.82 | $44.91 | $44.91 | 502,067 |
| 2023-08-08 | $45.83 | $46.04 | $44.36 | $45.96 | $45.96 | 961,435 |
| 2023-08-07 | $46.22 | $46.54 | $45.85 | $46.38 | $46.38 | 598,493 |
| 2023-08-04 | $45.70 | $46.59 | $45.69 | $45.99 | $45.99 | 948,067 |
| 2023-08-03 | $45.52 | $46.24 | $44.84 | $45.99 | $45.99 | 983,595 |
| 2023-08-02 | $45.26 | $45.75 | $44.47 | $45.67 | $45.67 | 1,116,239 |
| 2023-08-01 | $46.80 | $46.80 | $45.47 | $45.89 | $45.89 | 1,376,706 |
| 2023-07-31 | $47.45 | $47.66 | $47.02 | $47.32 | $47.32 | 1,041,776 |
| 2023-07-28 | $47.35 | $47.51 | $46.62 | $47.35 | $47.35 | 742,664 |
| 2023-07-27 | $47.20 | $47.69 | $46.13 | $46.35 | $46.35 | 1,397,076 |
| 2023-07-26 | $46.64 | $47.57 | $46.13 | $47.07 | $47.07 | 1,393,622 |
| 2023-07-25 | $46.25 | $46.67 | $45.39 | $45.82 | $45.82 | 1,535,641 |
| 2023-07-24 | $44.99 | $46.52 | $44.97 | $46.37 | $46.37 | 1,273,251 |
| 2023-07-21 | $46.17 | $46.19 | $44.79 | $44.92 | $44.92 | 1,675,669 |
| 2023-07-20 | $45.00 | $45.71 | $43.43 | $45.58 | $45.58 | 2,076,617 |
| 2023-07-19 | $43.26 | $44.41 | $42.81 | $44.33 | $44.33 | 1,975,510 |
| 2023-07-18 | $41.46 | $43.20 | $41.32 | $43.13 | $43.13 | 1,096,650 |
| 2023-07-17 | $40.92 | $41.69 | $40.43 | $41.38 | $41.38 | 749,324 |
| 2023-07-14 | $42.29 | $42.29 | $40.29 | $40.99 | $40.99 | 1,080,496 |
| 2023-07-13 | $41.01 | $41.84 | $40.72 | $41.71 | $41.71 | 951,787 |
| 2023-07-12 | $40.76 | $41.17 | $40.25 | $40.76 | $40.76 | 849,996 |
| 2023-07-11 | $39.37 | $40.03 | $39.00 | $39.86 | $39.86 | 959,389 |
| 2023-07-10 | $38.52 | $39.56 | $38.52 | $39.40 | $39.40 | 1,192,588 |
| 2023-07-07 | $37.68 | $39.31 | $37.68 | $38.86 | $38.86 | 1,580,868 |
| 2023-07-06 | $37.19 | $37.79 | $36.75 | $37.70 | $37.70 | 1,017,870 |
| 2023-07-05 | $37.96 | $38.66 | $37.48 | $37.96 | $37.96 | 822,489 |
| 2023-07-03 | $38.04 | $38.74 | $37.87 | $38.31 | $38.31 | 611,553 |
| 2023-06-30 | $38.42 | $38.50 | $37.75 | $37.75 | $37.75 | 727,723 |
| 2023-06-29 | $38.24 | $38.82 | $37.92 | $38.02 | $38.02 | 850,987 |
| 2023-06-28 | $37.60 | $37.76 | $37.02 | $37.42 | $37.42 | 753,247 |
| 2023-06-27 | $36.82 | $38.17 | $36.57 | $37.78 | $37.78 | 878,876 |
| 2023-06-26 | $36.67 | $37.68 | $36.65 | $36.67 | $36.67 | 924,696 |
| 2023-06-23 | $36.66 | $37.21 | $36.22 | $36.51 | $36.51 | 1,209,078 |
| 2023-06-22 | $37.97 | $37.97 | $36.92 | $37.24 | $37.24 | 1,057,981 |
| 2023-06-21 | $38.20 | $38.54 | $37.73 | $38.15 | $38.15 | 784,627 |
| 2023-06-20 | $38.60 | $38.65 | $37.78 | $38.27 | $38.27 | 1,059,018 |
| 2023-06-16 | $39.21 | $39.42 | $38.39 | $38.78 | $38.78 | 2,104,225 |
| 2023-06-15 | $38.43 | $39.54 | $38.24 | $39.37 | $39.37 | 774,933 |
| 2023-06-14 | $40.21 | $40.55 | $38.49 | $38.86 | $38.86 | 1,098,879 |
| 2023-06-13 | $38.79 | $40.21 | $38.26 | $40.19 | $40.19 | 1,084,548 |
| 2023-06-12 | $38.83 | $39.95 | $38.33 | $38.73 | $38.73 | 1,624,709 |
| 2023-06-09 | $39.63 | $39.71 | $38.25 | $38.75 | $38.75 | 2,147,281 |
| 2023-06-08 | $40.25 | $40.86 | $39.51 | $39.93 | $39.93 | 1,399,233 |
| 2023-06-07 | $40.33 | $40.95 | $39.32 | $40.69 | $40.69 | 1,617,714 |
| 2023-06-06 | $37.28 | $40.46 | $37.12 | $39.43 | $39.43 | 1,345,957 |
| 2023-06-05 | $38.55 | $38.55 | $37.08 | $37.55 | $37.55 | 993,800 |
| 2023-06-02 | $37.11 | $38.76 | $36.69 | $38.47 | $38.47 | 1,072,668 |
| 2023-06-01 | $36.05 | $36.58 | $35.50 | $36.33 | $36.33 | 1,271,924 |
| 2023-05-31 | $36.05 | $36.09 | $34.86 | $35.55 | $35.55 | 2,314,314 |
| 2023-05-30 | $37.13 | $37.30 | $36.03 | $36.54 | $36.54 | 782,928 |
| 2023-05-26 | $36.51 | $36.93 | $35.69 | $36.89 | $36.89 | 624,086 |
| 2023-05-25 | $36.16 | $36.54 | $35.45 | $36.42 | $36.42 | 716,282 |
| 2023-05-24 | $36.41 | $36.61 | $35.85 | $36.09 | $36.09 | 932,718 |
| 2023-05-23 | $37.36 | $38.33 | $36.81 | $36.85 | $36.85 | 1,035,595 |
| 2023-05-22 | $36.63 | $37.53 | $36.19 | $37.40 | $37.40 | 1,088,150 |
| 2023-05-19 | $36.70 | $36.70 | $35.25 | $35.94 | $35.94 | 1,067,321 |
| 2023-05-18 | $36.64 | $37.18 | $36.18 | $36.36 | $36.36 | 1,104,438 |
| 2023-05-17 | $34.39 | $36.88 | $34.35 | $36.63 | $36.63 | 2,070,018 |
| 2023-05-16 | $33.46 | $34.08 | $33.18 | $33.64 | $33.64 | 2,110,015 |
| 2023-05-15 | $32.66 | $33.66 | $32.66 | $33.35 | $33.35 | 2,116,528 |
| 2023-05-12 | $33.04 | $33.05 | $31.84 | $32.56 | $32.56 | 1,348,457 |
| 2023-05-11 | $31.89 | $32.78 | $31.62 | $32.66 | $32.66 | 1,725,089 |
| 2023-05-10 | $34.07 | $34.19 | $32.04 | $32.61 | $32.61 | 842,306 |
| 2023-05-09 | $32.69 | $33.65 | $32.16 | $33.32 | $33.32 | 1,342,928 |
| 2023-05-08 | $34.74 | $34.74 | $32.91 | $33.15 | $33.15 | 1,099,019 |
| 2023-05-05 | $33.40 | $34.59 | $33.22 | $33.94 | $33.94 | 1,851,220 |
| 2023-05-04 | $32.64 | $33.38 | $31.03 | $32.24 | $31.86 | 2,273,571 |
| 2023-05-03 | $34.71 | $35.74 | $33.52 | $33.73 | $33.34 | 2,007,961 |
| 2023-05-02 | $36.58 | $36.58 | $34.08 | $34.48 | $34.08 | 1,944,847 |
| 2023-05-01 | $37.29 | $37.85 | $36.74 | $36.86 | $36.43 | 1,444,270 |
| 2023-04-28 | $36.61 | $37.83 | $36.61 | $37.30 | $36.87 | 1,321,656 |
| 2023-04-27 | $37.00 | $37.22 | $36.27 | $36.95 | $36.52 | 1,422,617 |
| 2023-04-26 | $36.30 | $37.55 | $36.23 | $36.77 | $36.34 | 1,437,054 |
| 2023-04-25 | $37.31 | $37.65 | $35.96 | $36.12 | $35.70 | 1,246,452 |
| 2023-04-24 | $38.50 | $38.91 | $37.92 | $38.11 | $37.67 | 1,001,946 |
| 2023-04-21 | $38.45 | $39.11 | $37.85 | $38.68 | $38.23 | 1,421,085 |
| 2023-04-20 | $38.07 | $41.00 | $38.07 | $38.62 | $38.17 | 2,225,276 |
| 2023-04-19 | $38.30 | $40.06 | $38.02 | $39.71 | $39.25 | 1,627,864 |
| 2023-04-18 | $38.90 | $39.11 | $37.67 | $38.11 | $37.67 | 1,219,287 |
| 2023-04-17 | $37.00 | $39.08 | $36.58 | $38.97 | $38.52 | 1,511,092 |
| 2023-04-14 | $39.10 | $39.24 | $36.80 | $37.26 | $36.83 | 1,623,727 |
| 2023-04-13 | $37.14 | $38.48 | $36.78 | $38.27 | $37.82 | 1,582,247 |
| 2023-04-12 | $37.81 | $38.04 | $36.73 | $37.03 | $36.60 | 1,214,991 |
| 2023-04-11 | $37.41 | $37.86 | $36.99 | $37.46 | $37.02 | 1,322,944 |
| 2023-04-10 | $36.78 | $37.79 | $36.49 | $37.34 | $36.91 | 1,010,805 |
| 2023-04-06 | $36.95 | $37.63 | $36.76 | $37.12 | $37.12 | 1,033,980 |
| 2023-04-05 | $36.50 | $37.07 | $36.03 | $36.86 | $36.86 | 1,355,891 |
| 2023-04-04 | $38.99 | $38.99 | $37.02 | $37.56 | $37.56 | 1,255,583 |
| 2023-04-03 | $39.50 | $39.79 | $38.32 | $38.58 | $38.58 | 1,343,989 |
| 2023-03-31 | $39.57 | $39.78 | $38.95 | $39.42 | $39.42 | 1,045,889 |
| 2023-03-30 | $40.41 | $40.42 | $38.95 | $39.01 | $39.01 | 1,855,924 |
| 2023-03-29 | $39.94 | $40.08 | $39.19 | $39.75 | $39.75 | 1,005,134 |
| 2023-03-28 | $38.64 | $39.45 | $38.39 | $39.27 | $39.27 | 851,518 |
| 2023-03-27 | $40.33 | $40.78 | $38.62 | $38.91 | $38.91 | 1,020,554 |
| 2023-03-24 | $36.81 | $38.72 | $36.49 | $38.62 | $38.62 | 1,835,767 |
| 2023-03-23 | $39.55 | $39.94 | $37.51 | $37.64 | $37.64 | 1,353,065 |
| 2023-03-22 | $41.93 | $41.93 | $38.99 | $39.05 | $39.05 | 1,394,383 |
| 2023-03-21 | $41.30 | $42.18 | $40.65 | $41.92 | $41.92 | 2,043,437 |
| 2023-03-20 | $39.19 | $40.49 | $38.81 | $39.15 | $39.15 | 2,522,943 |
| 2023-03-17 | $39.70 | $40.05 | $37.76 | $38.24 | $38.24 | 6,721,838 |
| 2023-03-16 | $37.45 | $41.57 | $36.60 | $40.75 | $40.75 | 3,553,020 |
| 2023-03-15 | $37.87 | $38.45 | $36.87 | $38.14 | $38.14 | 3,016,494 |
| 2023-03-14 | $39.57 | $41.70 | $38.93 | $39.64 | $39.64 | 4,119,148 |
| 2023-03-13 | $38.51 | $40.45 | $36.94 | $37.55 | $37.55 | 6,384,184 |
| 2023-03-10 | $43.98 | $44.23 | $40.34 | $43.03 | $43.03 | 3,930,887 |
| 2023-03-09 | $48.69 | $48.69 | $45.22 | $45.25 | $45.25 | 1,984,603 |
| 2023-03-08 | $50.03 | $50.20 | $49.19 | $49.30 | $49.30 | 778,627 |
| 2023-03-07 | $51.34 | $51.34 | $50.02 | $50.04 | $50.04 | 982,922 |
| 2023-03-06 | $51.84 | $52.76 | $51.38 | $51.60 | $51.60 | 853,143 |
| 2023-03-03 | $52.47 | $52.47 | $51.39 | $52.06 | $52.06 | 954,236 |
| 2023-03-02 | $51.63 | $52.22 | $50.70 | $51.98 | $51.98 | 1,560,639 |
| 2023-03-01 | $52.48 | $52.77 | $51.50 | $52.14 | $52.14 | 1,912,943 |
| 2023-02-28 | $53.65 | $53.65 | $52.97 | $53.12 | $53.12 | 1,388,173 |
| 2023-02-27 | $53.89 | $54.01 | $52.91 | $53.28 | $53.28 | 772,178 |
| 2023-02-24 | $52.49 | $53.35 | $52.49 | $53.33 | $53.33 | 641,689 |
| 2023-02-23 | $53.90 | $54.29 | $52.86 | $53.41 | $53.41 | 582,180 |
| 2023-02-22 | $54.19 | $54.19 | $53.12 | $53.54 | $53.54 | 705,484 |
| 2023-02-21 | $54.52 | $54.73 | $53.55 | $53.84 | $53.84 | 760,013 |
| 2023-02-17 | $55.20 | $55.30 | $54.67 | $54.97 | $54.97 | 633,774 |
| 2023-02-16 | $54.31 | $55.83 | $54.12 | $55.25 | $55.25 | 847,774 |
| 2023-02-15 | $54.60 | $55.44 | $54.37 | $55.01 | $55.01 | 846,582 |
| 2023-02-14 | $55.40 | $56.00 | $54.57 | $55.13 | $55.13 | 939,962 |
| 2023-02-13 | $54.68 | $55.80 | $54.04 | $55.58 | $55.58 | 968,792 |
| 2023-02-10 | $54.21 | $54.81 | $54.02 | $54.68 | $54.68 | 733,365 |
| 2023-02-09 | $55.53 | $55.80 | $54.33 | $54.43 | $54.43 | 742,057 |
| 2023-02-08 | $55.21 | $55.50 | $54.96 | $55.28 | $55.28 | 649,182 |
| 2023-02-07 | $54.89 | $55.78 | $54.59 | $55.65 | $55.65 | 721,800 |
| 2023-02-06 | $54.71 | $55.36 | $54.65 | $55.13 | $55.13 | 819,496 |
| 2023-02-03 | $53.96 | $55.55 | $53.96 | $55.09 | $55.09 | 1,041,673 |
| 2023-02-02 | $54.04 | $54.60 | $53.56 | $54.59 | $54.20 | 1,288,244 |
| 2023-02-01 | $52.32 | $54.16 | $52.22 | $53.79 | $53.40 | 1,336,272 |
| 2023-01-31 | $50.25 | $52.69 | $50.05 | $52.65 | $52.27 | 1,252,662 |
| 2023-01-30 | $50.51 | $51.08 | $50.14 | $50.25 | $49.89 | 1,019,698 |
| 2023-01-27 | $51.13 | $51.28 | $50.14 | $50.84 | $50.84 | 1,273,909 |
| 2023-01-26 | $48.03 | $52.26 | $47.92 | $51.19 | $51.19 | 2,308,888 |
| 2023-01-25 | $46.62 | $47.32 | $46.17 | $47.30 | $47.30 | 1,918,429 |
| 2023-01-24 | $47.35 | $47.35 | $46.39 | $46.92 | $46.92 | 873,221 |
| 2023-01-23 | $46.78 | $47.66 | $46.52 | $47.46 | $47.46 | 984,496 |
| 2023-01-20 | $45.48 | $46.57 | $45.24 | $46.53 | $46.53 | 917,612 |
| 2023-01-19 | $45.10 | $45.50 | $44.62 | $45.15 | $45.15 | 983,483 |
| 2023-01-18 | $47.27 | $47.53 | $45.38 | $45.39 | $45.39 | 808,726 |
| 2023-01-17 | $48.12 | $48.13 | $47.21 | $47.68 | $47.68 | 496,823 |
| 2023-01-13 | $48.05 | $48.20 | $47.12 | $48.01 | $48.01 | 580,524 |
| 2023-01-12 | $48.17 | $48.82 | $47.67 | $48.54 | $48.54 | 587,883 |
| 2023-01-11 | $47.58 | $48.03 | $47.35 | $47.56 | $47.56 | 560,776 |
| 2023-01-10 | $47.31 | $47.58 | $46.90 | $47.47 | $47.47 | 478,362 |
| 2023-01-09 | $47.98 | $47.99 | $47.29 | $47.35 | $47.35 | 618,126 |
| 2023-01-06 | $46.85 | $48.05 | $46.43 | $47.86 | $47.86 | 674,481 |
| 2023-01-05 | $46.72 | $46.86 | $45.89 | $46.53 | $46.53 | 941,998 |
| 2023-01-04 | $47.37 | $47.72 | $46.58 | $46.83 | $46.83 | 1,050,557 |
| 2023-01-03 | $47.67 | $48.00 | $46.31 | $46.84 | $46.84 | 1,068,609 |
| 2022-12-30 | $46.84 | $47.36 | $46.62 | $47.34 | $47.34 | 776,408 |
| 2022-12-29 | $46.37 | $47.20 | $46.20 | $47.13 | $47.13 | 499,619 |
| 2022-12-28 | $46.88 | $46.88 | $46.28 | $46.30 | $46.30 | 696,914 |
| 2022-12-27 | $46.78 | $47.07 | $46.43 | $46.73 | $46.73 | 430,387 |
| 2022-12-23 | $46.28 | $47.03 | $46.20 | $46.73 | $46.73 | 524,926 |
| 2022-12-22 | $45.83 | $46.30 | $45.48 | $46.26 | $46.26 | 926,149 |
| 2022-12-21 | $46.38 | $47.07 | $45.95 | $46.18 | $46.18 | 1,307,712 |
| 2022-12-20 | $45.72 | $46.22 | $45.48 | $45.84 | $45.84 | 1,096,142 |
| 2022-12-19 | $44.62 | $45.55 | $44.62 | $45.36 | $45.36 | 1,585,644 |
| 2022-12-16 | $44.16 | $44.54 | $43.41 | $44.50 | $44.50 | 3,683,075 |
| 2022-12-15 | $44.60 | $44.80 | $43.78 | $44.40 | $44.40 | 1,764,961 |
| 2022-12-14 | $45.76 | $46.08 | $44.86 | $45.17 | $45.17 | 1,446,001 |
| 2022-12-13 | $48.25 | $48.44 | $45.43 | $45.84 | $45.84 | 2,094,099 |
| 2022-12-12 | $47.21 | $47.70 | $46.61 | $47.46 | $47.46 | 949,660 |
| 2022-12-09 | $47.51 | $47.73 | $46.91 | $47.21 | $47.21 | 898,886 |
| 2022-12-08 | $48.41 | $48.41 | $46.94 | $47.42 | $47.42 | 1,103,076 |
| 2022-12-07 | $47.94 | $48.19 | $46.79 | $48.03 | $48.03 | 1,587,110 |
| 2022-12-06 | $49.88 | $50.08 | $47.58 | $47.95 | $47.95 | 1,732,423 |
| 2022-12-05 | $53.66 | $53.66 | $49.55 | $49.82 | $49.82 | 1,403,953 |
| 2022-12-02 | $53.26 | $54.13 | $53.26 | $53.84 | $53.84 | 497,895 |
| 2022-12-01 | $54.45 | $54.86 | $53.46 | $53.72 | $53.72 | 689,988 |
| 2022-11-30 | $53.40 | $54.39 | $52.34 | $54.34 | $54.34 | 1,188,825 |
| 2022-11-29 | $52.80 | $53.62 | $52.49 | $53.40 | $53.40 | 495,660 |
| 2022-11-28 | $53.10 | $53.36 | $52.64 | $52.73 | $52.73 | 635,464 |
| 2022-11-25 | $53.44 | $54.05 | $52.98 | $53.59 | $53.59 | 227,665 |
| 2022-11-23 | $53.59 | $53.93 | $53.04 | $53.16 | $53.16 | 624,210 |
| 2022-11-22 | $53.61 | $53.84 | $53.21 | $53.83 | $53.83 | 407,453 |
| 2022-11-21 | $52.56 | $53.23 | $52.56 | $53.07 | $53.07 | 403,667 |
| 2022-11-18 | $52.90 | $52.90 | $51.94 | $52.61 | $52.61 | 481,110 |
| 2022-11-17 | $51.73 | $52.24 | $50.99 | $52.01 | $52.01 | 741,191 |
| 2022-11-16 | $53.14 | $53.18 | $52.11 | $52.36 | $52.36 | 525,290 |
| 2022-11-15 | $54.01 | $54.44 | $52.53 | $53.12 | $53.12 | 917,073 |
| 2022-11-14 | $52.99 | $53.80 | $52.79 | $53.05 | $53.05 | 803,725 |
| 2022-11-11 | $55.79 | $56.11 | $53.24 | $53.35 | $53.35 | 1,448,830 |
| 2022-11-10 | $55.49 | $56.46 | $54.76 | $55.40 | $55.40 | 1,122,700 |
| 2022-11-09 | $54.34 | $54.89 | $53.60 | $53.96 | $53.96 | 801,295 |
| 2022-11-08 | $54.71 | $55.70 | $54.14 | $55.06 | $55.06 | 841,020 |
| 2022-11-07 | $54.78 | $54.79 | $53.96 | $54.55 | $54.55 | 480,342 |
| 2022-11-04 | $53.52 | $54.19 | $53.09 | $54.12 | $54.12 | 572,952 |
| 2022-11-03 | $51.81 | $52.64 | $51.14 | $52.34 | $52.34 | 677,676 |
| 2022-11-02 | $54.42 | $54.43 | $52.56 | $52.67 | $52.27 | 853,297 |
| 2022-11-01 | $54.90 | $55.03 | $54.35 | $54.58 | $54.17 | 733,072 |
| 2022-10-31 | $53.81 | $54.77 | $53.81 | $54.26 | $53.85 | 963,741 |
| 2022-10-28 | $53.43 | $54.07 | $52.99 | $53.94 | $53.94 | 854,406 |
| 2022-10-27 | $53.36 | $53.99 | $52.97 | $53.07 | $53.07 | 1,020,229 |
| 2022-10-26 | $52.86 | $53.56 | $52.57 | $52.79 | $52.79 | 901,948 |
| 2022-10-25 | $51.62 | $52.95 | $51.17 | $52.87 | $52.87 | 898,994 |
| 2022-10-24 | $51.06 | $52.31 | $50.78 | $52.23 | $52.23 | 1,344,971 |
| 2022-10-21 | $50.10 | $51.00 | $49.23 | $50.87 | $50.87 | 1,408,661 |
| 2022-10-20 | $48.37 | $51.95 | $48.01 | $49.53 | $49.53 | 2,614,217 |
| 2022-10-19 | $49.23 | $49.96 | $48.12 | $48.55 | $48.55 | 1,112,439 |
| 2022-10-18 | $49.92 | $50.05 | $48.83 | $49.55 | $49.55 | 818,623 |
| 2022-10-17 | $48.81 | $49.12 | $48.10 | $48.80 | $48.80 | 960,963 |
| 2022-10-14 | $48.49 | $49.34 | $47.56 | $47.73 | $47.73 | 1,025,369 |
| 2022-10-13 | $45.00 | $48.17 | $44.32 | $47.94 | $47.94 | 1,346,495 |
| 2022-10-12 | $46.02 | $46.41 | $45.14 | $45.67 | $45.67 | 1,232,737 |
| 2022-10-11 | $46.14 | $46.82 | $45.40 | $46.02 | $46.02 | 1,051,514 |
| 2022-10-10 | $46.94 | $47.06 | $45.96 | $46.48 | $46.48 | 720,620 |
| 2022-10-07 | $47.51 | $47.51 | $46.15 | $46.67 | $46.67 | 893,656 |
| 2022-10-06 | $48.04 | $48.67 | $47.67 | $47.88 | $47.88 | 740,317 |
| 2022-10-05 | $47.99 | $48.51 | $47.80 | $48.31 | $48.31 | 832,084 |
| 2022-10-04 | $47.22 | $48.80 | $47.16 | $48.75 | $48.75 | 774,708 |
| 2022-10-03 | $45.89 | $46.66 | $44.95 | $46.42 | $46.42 | 776,455 |
| 2022-09-30 | $45.35 | $46.14 | $45.06 | $45.20 | $45.20 | 869,177 |
| 2022-09-29 | $45.28 | $45.51 | $44.59 | $45.18 | $45.18 | 875,668 |
| 2022-09-28 | $44.82 | $46.36 | $44.72 | $46.00 | $46.00 | 878,413 |
| 2022-09-27 | $45.60 | $45.99 | $44.08 | $44.67 | $44.67 | 843,760 |
| 2022-09-26 | $44.72 | $45.70 | $44.72 | $45.22 | $45.22 | 1,290,620 |
| 2022-09-23 | $45.38 | $45.60 | $44.43 | $45.10 | $45.10 | 1,494,304 |
| 2022-09-22 | $46.94 | $46.99 | $45.74 | $45.99 | $45.99 | 1,566,288 |
| 2022-09-21 | $47.50 | $48.00 | $46.85 | $46.85 | $46.85 | 867,578 |
| 2022-09-20 | $47.15 | $47.55 | $46.80 | $47.24 | $47.24 | 709,727 |
| 2022-09-19 | $46.04 | $47.79 | $46.04 | $47.54 | $47.54 | 860,056 |
| 2022-09-16 | $46.81 | $47.02 | $45.85 | $46.71 | $46.71 | 3,599,396 |
| 2022-09-15 | $47.87 | $48.76 | $47.68 | $47.72 | $47.72 | 1,095,755 |
| 2022-09-14 | $47.80 | $47.95 | $46.94 | $47.84 | $47.84 | 1,115,195 |
| 2022-09-13 | $47.96 | $48.35 | $47.31 | $47.62 | $47.62 | 1,078,893 |
| 2022-09-12 | $48.64 | $49.65 | $48.46 | $49.13 | $49.13 | 936,120 |
| 2022-09-09 | $48.09 | $48.66 | $47.97 | $48.55 | $48.55 | 679,215 |
| 2022-09-08 | $45.82 | $47.78 | $45.62 | $47.75 | $47.75 | 742,878 |
| 2022-09-07 | $44.97 | $46.37 | $44.70 | $46.25 | $46.25 | 586,457 |
| 2022-09-06 | $46.05 | $46.05 | $44.37 | $45.00 | $45.00 | 946,680 |
| 2022-09-02 | $47.28 | $47.52 | $45.55 | $45.81 | $45.81 | 1,015,806 |
| 2022-09-01 | $46.83 | $46.83 | $45.89 | $46.64 | $46.64 | 1,015,206 |
| 2022-08-31 | $47.20 | $47.44 | $46.72 | $47.05 | $47.05 | 1,132,731 |
| 2022-08-30 | $47.66 | $47.71 | $46.56 | $47.18 | $47.18 | 562,769 |
| 2022-08-29 | $47.66 | $47.93 | $47.11 | $47.41 | $47.41 | 850,293 |
| 2022-08-26 | $48.90 | $49.03 | $47.99 | $48.04 | $48.04 | 775,778 |
| 2022-08-25 | $47.98 | $48.93 | $47.94 | $48.81 | $48.81 | 561,095 |
| 2022-08-24 | $47.97 | $48.05 | $47.54 | $47.86 | $47.86 | 463,446 |
| 2022-08-23 | $47.86 | $48.45 | $47.86 | $48.04 | $48.04 | 494,158 |
| 2022-08-22 | $48.28 | $48.28 | $47.56 | $47.80 | $47.80 | 499,224 |
| 2022-08-19 | $49.43 | $49.65 | $48.67 | $49.10 | $49.10 | 584,166 |
| 2022-08-18 | $49.62 | $49.93 | $49.31 | $49.88 | $49.88 | 421,284 |
| 2022-08-17 | $49.48 | $49.98 | $49.01 | $49.64 | $49.64 | 452,038 |
| 2022-08-16 | $49.35 | $50.32 | $49.35 | $50.18 | $50.18 | 630,674 |
| 2022-08-15 | $49.22 | $49.80 | $48.97 | $49.64 | $49.64 | 437,306 |
| 2022-08-12 | $49.30 | $49.78 | $48.82 | $49.78 | $49.78 | 529,562 |
| 2022-08-11 | $48.60 | $49.26 | $48.60 | $48.88 | $48.88 | 491,042 |
| 2022-08-10 | $47.09 | $48.15 | $47.03 | $48.04 | $48.04 | 576,489 |
| 2022-08-09 | $46.11 | $46.37 | $45.73 | $46.31 | $46.31 | 538,434 |
| 2022-08-08 | $46.86 | $47.22 | $46.19 | $46.20 | $46.20 | 422,212 |
| 2022-08-05 | $45.49 | $46.70 | $45.49 | $46.58 | $46.58 | 474,619 |
| 2022-08-04 | $45.99 | $46.08 | $45.41 | $45.60 | $45.60 | 866,911 |
| 2022-08-03 | $45.31 | $46.34 | $44.92 | $45.96 | $45.96 | 2,195,132 |
| 2022-08-02 | $45.97 | $45.98 | $45.04 | $45.05 | $45.05 | 923,837 |
| 2022-08-01 | $45.62 | $46.35 | $44.82 | $46.19 | $46.19 | 776,729 |
| 2022-07-29 | $45.97 | $46.71 | $45.97 | $46.45 | $46.05 | 1,011,048 |
| 2022-07-28 | $45.91 | $46.30 | $44.87 | $45.97 | $45.58 | 757,284 |
| 2022-07-27 | $45.21 | $46.25 | $44.98 | $46.01 | $45.61 | 823,207 |
| 2022-07-26 | $45.44 | $45.85 | $44.91 | $45.18 | $44.79 | 937,694 |
| 2022-07-25 | $45.43 | $45.82 | $44.90 | $45.77 | $45.38 | 886,785 |
| 2022-07-22 | $46.11 | $46.29 | $44.74 | $45.06 | $44.67 | 812,289 |
| 2022-07-21 | $45.48 | $47.69 | $45.11 | $45.82 | $45.43 | 1,321,375 |
| 2022-07-20 | $45.17 | $46.45 | $44.96 | $46.36 | $45.96 | 934,616 |
| 2022-07-19 | $44.68 | $45.74 | $44.33 | $45.34 | $44.95 | 835,323 |
| 2022-07-18 | $44.41 | $44.90 | $43.67 | $43.93 | $43.55 | 612,901 |
| 2022-07-15 | $42.59 | $43.83 | $42.18 | $43.75 | $43.37 | 842,018 |
| 2022-07-14 | $41.67 | $42.28 | $41.06 | $41.78 | $41.42 | 892,040 |
| 2022-07-13 | $43.00 | $43.08 | $42.36 | $42.66 | $42.29 | 1,050,703 |
| 2022-07-12 | $42.42 | $44.32 | $42.36 | $43.26 | $42.89 | 1,740,304 |
| 2022-07-11 | $42.71 | $43.15 | $42.37 | $42.80 | $42.43 | 582,309 |
| 2022-07-08 | $43.70 | $43.83 | $42.68 | $43.34 | $42.97 | 779,238 |
| 2022-07-07 | $42.86 | $43.57 | $42.86 | $43.45 | $43.08 | 827,933 |
| 2022-07-06 | $42.40 | $42.77 | $41.49 | $42.16 | $41.80 | 724,640 |
| 2022-07-05 | $41.61 | $42.83 | $40.72 | $42.80 | $42.43 | 1,172,918 |
| 2022-07-01 | $42.02 | $42.77 | $41.23 | $42.67 | $42.30 | 1,333,259 |
| 2022-06-30 | $42.11 | $42.97 | $41.58 | $42.15 | $41.79 | 965,586 |
| 2022-06-29 | $44.24 | $44.24 | $43.29 | $43.45 | $43.08 | 663,525 |
| 2022-06-28 | $44.78 | $45.35 | $43.97 | $44.20 | $43.82 | 875,679 |
| 2022-06-27 | $45.47 | $45.51 | $43.92 | $44.19 | $43.81 | 1,098,591 |
| 2022-06-24 | $43.07 | $44.99 | $43.00 | $44.88 | $44.49 | 1,428,919 |
| 2022-06-23 | $43.59 | $43.91 | $41.88 | $42.72 | $42.35 | 926,867 |
| 2022-06-22 | $43.44 | $44.13 | $42.96 | $43.82 | $43.44 | 967,717 |
| 2022-06-21 | $44.50 | $44.56 | $43.62 | $43.99 | $43.61 | 1,240,038 |
| 2022-06-17 | $43.26 | $43.67 | $42.52 | $43.03 | $42.66 | 2,323,299 |
| 2022-06-16 | $44.24 | $44.24 | $42.13 | $42.69 | $42.32 | 1,106,590 |
| 2022-06-15 | $45.18 | $45.97 | $44.60 | $45.15 | $44.76 | 1,373,812 |
| 2022-06-14 | $44.54 | $45.36 | $44.34 | $45.06 | $44.67 | 1,056,224 |
| 2022-06-13 | $45.06 | $45.39 | $44.04 | $44.35 | $43.97 | 1,065,387 |
| 2022-06-10 | $46.93 | $47.56 | $46.03 | $46.27 | $45.87 | 1,394,352 |
| 2022-06-09 | $49.53 | $49.91 | $48.14 | $48.21 | $47.80 | 1,140,472 |
| 2022-06-08 | $50.02 | $50.24 | $49.42 | $49.79 | $49.36 | 778,845 |
| 2022-06-07 | $49.61 | $50.77 | $49.51 | $50.74 | $50.30 | 952,894 |
| 2022-06-06 | $50.83 | $51.46 | $49.93 | $50.00 | $49.57 | 938,790 |
| 2022-06-03 | $50.02 | $50.39 | $49.69 | $50.22 | $49.79 | 1,712,627 |
| 2022-06-02 | $48.42 | $50.44 | $48.33 | $50.40 | $49.97 | 1,457,942 |
| 2022-06-01 | $49.27 | $49.34 | $47.49 | $48.38 | $47.96 | 1,108,247 |
| 2022-05-31 | $48.29 | $49.36 | $47.76 | $49.09 | $48.67 | 3,083,468 |
| 2022-05-27 | $47.80 | $48.80 | $47.75 | $48.76 | $48.34 | 1,328,131 |
| 2022-05-26 | $46.89 | $48.17 | $46.89 | $47.68 | $47.27 | 1,522,690 |
| 2022-05-25 | $45.43 | $46.83 | $45.32 | $46.44 | $46.04 | 1,348,613 |
| 2022-05-24 | $46.61 | $46.61 | $44.85 | $45.81 | $45.42 | 979,459 |
| 2022-05-23 | $47.02 | $47.58 | $46.29 | $46.81 | $46.41 | 1,116,901 |
| 2022-05-20 | $45.54 | $46.25 | $44.55 | $45.88 | $45.49 | 1,191,236 |
| 2022-05-19 | $45.51 | $46.36 | $45.17 | $45.53 | $45.14 | 937,000 |
| 2022-05-18 | $47.66 | $47.87 | $46.18 | $46.35 | $45.95 | 1,164,500 |
| 2022-05-17 | $47.37 | $48.38 | $47.37 | $48.31 | $47.90 | 820,492 |
| 2022-05-16 | $46.57 | $46.87 | $45.65 | $46.33 | $45.93 | 716,892 |
| 2022-05-13 | $46.52 | $47.35 | $46.25 | $46.88 | $46.48 | 756,637 |
| 2022-05-12 | $45.51 | $46.31 | $44.96 | $46.09 | $45.69 | 1,251,105 |
| 2022-05-11 | $46.78 | $47.73 | $45.56 | $45.69 | $45.30 | 852,321 |
| 2022-05-10 | $47.77 | $47.90 | $45.74 | $46.92 | $46.11 | 882,257 |
| 2022-05-09 | $47.41 | $47.87 | $46.70 | $47.18 | $46.37 | 1,102,558 |
| 2022-05-06 | $49.48 | $49.55 | $47.59 | $48.16 | $47.33 | 954,419 |
| 2022-05-05 | $50.65 | $50.80 | $48.69 | $49.44 | $48.59 | 1,027,799 |
| 2022-05-04 | $50.43 | $51.49 | $49.61 | $51.46 | $50.58 | 1,354,372 |
| 2022-05-03 | $50.23 | $51.00 | $49.81 | $50.58 | $49.71 | 739,956 |
| 2022-05-02 | $50.43 | $50.50 | $48.75 | $49.98 | $49.12 | 1,458,422 |
| 2022-04-29 | $50.96 | $51.69 | $49.89 | $49.99 | $49.13 | 1,709,348 |
| 2022-04-28 | $49.97 | $51.42 | $49.51 | $51.24 | $50.36 | 1,733,236 |
| 2022-04-27 | $48.57 | $49.13 | $47.91 | $48.67 | $47.83 | 1,420,792 |
| 2022-04-26 | $49.20 | $49.91 | $48.41 | $48.50 | $47.67 | 853,179 |
| 2022-04-25 | $49.73 | $50.27 | $48.25 | $50.08 | $49.22 | 1,004,853 |
| 2022-04-22 | $51.65 | $51.67 | $50.05 | $50.10 | $49.24 | 893,462 |
| 2022-04-21 | $53.63 | $53.76 | $51.59 | $51.86 | $50.97 | 1,188,019 |
| 2022-04-20 | $52.78 | $53.37 | $52.63 | $52.95 | $52.04 | 1,007,072 |
| 2022-04-19 | $51.30 | $52.45 | $51.30 | $52.26 | $51.36 | 1,035,143 |
| 2022-04-18 | $50.15 | $50.93 | $49.96 | $50.78 | $49.91 | 1,142,391 |
| 2022-04-14 | $50.50 | $50.87 | $50.00 | $50.46 | $49.59 | 1,017,496 |
| 2022-04-13 | $49.16 | $50.62 | $48.86 | $50.59 | $49.72 | 709,556 |
| 2022-04-12 | $50.24 | $51.03 | $49.22 | $49.55 | $48.70 | 1,086,311 |
| 2022-04-11 | $49.95 | $51.39 | $49.93 | $50.24 | $49.38 | 1,007,736 |
| 2022-04-08 | $50.57 | $50.80 | $49.87 | $50.00 | $49.14 | 2,251,477 |
| 2022-04-07 | $52.31 | $52.31 | $50.17 | $50.19 | $49.33 | 1,695,290 |
| 2022-04-06 | $52.90 | $53.05 | $51.87 | $52.13 | $51.23 | 1,134,850 |
| 2022-04-05 | $54.20 | $54.87 | $53.16 | $53.26 | $52.34 | 789,182 |
| 2022-04-04 | $55.37 | $55.43 | $54.15 | $54.52 | $53.58 | 1,303,246 |
| 2022-04-01 | $57.20 | $57.27 | $55.24 | $55.66 | $54.70 | 1,387,282 |
| 2022-03-31 | $57.22 | $58.19 | $56.11 | $56.12 | $55.16 | 872,677 |
| 2022-03-30 | $59.49 | $59.57 | $57.19 | $57.69 | $56.70 | 1,020,960 |
| 2022-03-29 | $60.40 | $60.48 | $58.90 | $59.46 | $58.44 | 983,541 |
| 2022-03-28 | $59.11 | $59.17 | $58.30 | $59.06 | $58.04 | 719,160 |
| 2022-03-25 | $58.00 | $59.75 | $57.92 | $59.68 | $58.65 | 1,012,059 |
| 2022-03-24 | $57.85 | $58.15 | $56.79 | $57.81 | $56.82 | 765,872 |
| 2022-03-23 | $58.64 | $58.82 | $57.07 | $57.18 | $56.20 | 662,910 |
| 2022-03-22 | $58.79 | $59.46 | $58.08 | $59.15 | $58.13 | 1,285,723 |
| 2022-03-21 | $57.73 | $58.43 | $57.18 | $57.83 | $56.84 | 1,046,613 |
| 2022-03-18 | $57.55 | $57.82 | $56.15 | $57.72 | $56.73 | 3,430,543 |
| 2022-03-17 | $57.98 | $58.53 | $57.46 | $57.68 | $56.69 | 961,923 |
| 2022-03-16 | $58.46 | $59.77 | $57.69 | $59.14 | $58.12 | 1,054,908 |
| 2022-03-15 | $57.80 | $58.53 | $56.80 | $57.58 | $56.59 | 1,756,840 |
| 2022-03-14 | $56.61 | $58.26 | $56.43 | $57.35 | $56.36 | 2,004,890 |
| 2022-03-11 | $55.02 | $56.16 | $54.96 | $55.40 | $54.45 | 1,725,537 |
| 2022-03-10 | $53.77 | $54.88 | $53.61 | $54.82 | $53.88 | 1,402,054 |
| 2022-03-09 | $54.98 | $56.12 | $54.22 | $54.65 | $53.71 | 1,484,691 |
| 2022-03-08 | $53.35 | $53.91 | $50.79 | $52.47 | $51.57 | 2,534,938 |
| 2022-03-07 | $55.46 | $55.98 | $52.15 | $52.19 | $51.29 | 1,875,569 |
| 2022-03-04 | $56.72 | $57.38 | $54.97 | $55.95 | $54.99 | 1,821,629 |
| 2022-03-03 | $58.81 | $59.26 | $57.86 | $58.41 | $57.41 | 1,274,786 |
| 2022-03-02 | $56.23 | $59.20 | $56.23 | $58.80 | $57.79 | 1,412,808 |
| 2022-03-01 | $59.43 | $59.67 | $55.41 | $55.85 | $54.89 | 2,049,798 |
| 2022-02-28 | $57.90 | $60.40 | $57.90 | $60.21 | $59.18 | 2,779,292 |
| 2022-02-25 | $57.25 | $60.09 | $57.20 | $59.91 | $58.88 | 1,177,712 |
| 2022-02-24 | $56.19 | $56.84 | $54.70 | $56.58 | $55.61 | 1,346,793 |
| 2022-02-23 | $60.03 | $60.42 | $58.55 | $58.72 | $57.71 | 1,349,552 |
| 2022-02-22 | $59.55 | $60.32 | $59.20 | $59.56 | $58.54 | 1,158,491 |
| 2022-02-18 | $59.63 | $60.58 | $59.43 | $59.70 | $58.67 | 1,138,100 |
| 2022-02-17 | $61.64 | $61.81 | $60.11 | $60.18 | $59.15 | 1,008,861 |
| 2022-02-16 | $61.91 | $63.23 | $61.79 | $61.98 | $60.91 | 1,098,701 |
| 2022-02-15 | $61.96 | $62.66 | $61.55 | $62.54 | $61.46 | 1,025,425 |
| 2022-02-14 | $61.47 | $62.06 | $60.56 | $61.16 | $60.11 | 1,799,043 |
| 2022-02-11 | $61.41 | $62.65 | $60.60 | $61.22 | $60.17 | 1,706,601 |
| 2022-02-10 | $61.55 | $62.77 | $61.44 | $62.00 | $60.93 | 1,705,649 |
| 2022-02-09 | $61.55 | $62.55 | $61.55 | $61.68 | $60.62 | 1,512,545 |
| 2022-02-08 | $60.88 | $61.99 | $60.22 | $61.96 | $60.89 | 1,803,763 |
| 2022-02-07 | $60.57 | $61.00 | $60.00 | $60.22 | $59.18 | 1,771,073 |
| 2022-02-04 | $59.46 | $61.06 | $59.46 | $60.78 | $59.74 | 3,067,086 |
| 2022-02-03 | $59.59 | $60.41 | $58.93 | $59.21 | $58.19 | 1,806,604 |
| 2022-02-02 | $60.71 | $61.44 | $59.19 | $59.38 | $58.36 | 2,801,268 |
| 2022-02-01 | $57.32 | $60.42 | $57.16 | $60.24 | $59.20 | 4,155,843 |
| 2022-01-31 | $58.20 | $59.18 | $56.73 | $56.81 | $55.83 | 14,483,179 |
| 2022-01-28 | $58.70 | $59.35 | $57.75 | $58.80 | $57.79 | 3,711,089 |
| 2022-01-27 | $60.23 | $61.51 | $57.76 | $58.46 | $57.46 | 1,630,203 |
| 2022-01-26 | $61.12 | $61.61 | $59.23 | $60.01 | $58.58 | 1,771,333 |
| 2022-01-25 | $59.75 | $61.07 | $57.90 | $60.42 | $58.98 | 1,840,185 |
| 2022-01-24 | $59.86 | $60.29 | $57.58 | $59.95 | $58.52 | 2,065,637 |
| 2022-01-21 | $63.00 | $63.00 | $60.31 | $60.52 | $59.08 | 2,069,089 |
| 2022-01-20 | $61.69 | $64.90 | $61.13 | $61.31 | $59.85 | 1,967,695 |
| 2022-01-19 | $63.73 | $63.73 | $61.39 | $61.43 | $59.96 | 1,271,401 |
| 2022-01-18 | $64.43 | $64.58 | $62.92 | $63.44 | $61.93 | 857,509 |
| 2022-01-14 | $62.44 | $64.22 | $62.03 | $64.17 | $62.64 | 863,478 |
| 2022-01-13 | $63.49 | $64.50 | $63.10 | $63.28 | $61.77 | 724,324 |
| 2022-01-12 | $64.34 | $65.00 | $62.95 | $63.17 | $61.66 | 1,026,318 |
| 2022-01-11 | $64.06 | $64.62 | $62.94 | $64.34 | $62.80 | 964,866 |
| 2022-01-10 | $64.00 | $64.00 | $62.52 | $63.74 | $62.22 | 1,043,878 |
| 2022-01-07 | $61.72 | $63.23 | $61.13 | $63.16 | $61.65 | 1,260,767 |
| 2022-01-06 | $59.94 | $62.46 | $59.94 | $61.86 | $60.38 | 1,197,011 |
| 2022-01-05 | $59.94 | $60.55 | $59.30 | $59.35 | $57.93 | 830,110 |
| 2022-01-04 | $58.56 | $60.16 | $58.34 | $59.51 | $58.09 | 864,224 |
| 2022-01-03 | $56.80 | $58.04 | $56.69 | $57.76 | $56.38 | 853,175 |
| 2021-12-31 | $55.90 | $56.38 | $55.80 | $55.84 | $54.51 | 407,753 |
| 2021-12-30 | $56.93 | $57.24 | $56.09 | $56.15 | $54.81 | 429,842 |
| 2021-12-29 | $56.47 | $57.06 | $55.96 | $56.71 | $55.36 | 651,389 |
| 2021-12-28 | $55.94 | $56.82 | $55.94 | $56.17 | $54.83 | 436,802 |
| 2021-12-27 | $55.52 | $56.22 | $54.78 | $56.20 | $54.86 | 414,059 |
| 2021-12-23 | $55.16 | $55.87 | $54.84 | $55.28 | $53.96 | 577,958 |
| 2021-12-22 | $53.45 | $54.76 | $53.45 | $54.67 | $53.37 | 733,733 |
| 2021-12-21 | $52.54 | $54.04 | $52.54 | $53.94 | $52.65 | 883,523 |
| 2021-12-20 | $51.69 | $51.91 | $50.15 | $51.73 | $50.50 | 1,851,630 |
| 2021-12-17 | $53.35 | $53.36 | $51.71 | $52.41 | $51.16 | 1,803,447 |
| 2021-12-16 | $53.96 | $55.03 | $53.44 | $53.77 | $52.49 | 843,753 |
| 2021-12-15 | $53.00 | $53.79 | $51.83 | $53.30 | $52.03 | 742,427 |
| 2021-12-14 | $52.46 | $53.88 | $52.46 | $52.81 | $51.55 | 927,121 |
| 2021-12-13 | $53.95 | $54.10 | $52.31 | $52.33 | $51.08 | 685,850 |
| 2021-12-10 | $54.63 | $54.68 | $53.00 | $54.35 | $53.05 | 735,410 |
| 2021-12-09 | $53.80 | $54.90 | $53.41 | $54.18 | $52.89 | 471,926 |
| 2021-12-08 | $54.72 | $55.29 | $53.89 | $54.21 | $52.92 | 733,828 |
| 2021-12-07 | $55.55 | $55.99 | $54.47 | $54.72 | $53.41 | 609,144 |
| 2021-12-06 | $54.90 | $55.87 | $54.26 | $55.04 | $53.73 | 931,545 |
| 2021-12-03 | $54.70 | $55.13 | $52.76 | $53.25 | $51.98 | 485,027 |
| 2021-12-02 | $53.37 | $55.03 | $52.62 | $54.72 | $53.41 | 655,415 |
| 2021-12-01 | $55.37 | $56.03 | $52.60 | $52.61 | $51.35 | 482,935 |
| 2021-11-30 | $54.01 | $54.63 | $53.42 | $53.89 | $52.60 | 595,128 |
| 2021-11-29 | $56.80 | $56.97 | $54.88 | $55.23 | $53.91 | 540,295 |
| 2021-11-26 | $56.40 | $56.53 | $54.61 | $55.72 | $54.39 | 645,388 |
| 2021-11-24 | $59.43 | $59.90 | $59.03 | $59.12 | $57.71 | 314,780 |
| 2021-11-23 | $58.23 | $59.74 | $58.16 | $59.66 | $58.24 | 426,462 |
| 2021-11-22 | $57.86 | $58.85 | $57.57 | $57.87 | $56.49 | 332,412 |
| 2021-11-19 | $57.19 | $57.43 | $56.24 | $57.02 | $55.66 | 325,944 |
| 2021-11-18 | $58.64 | $58.86 | $57.79 | $58.16 | $56.77 | 272,003 |
| 2021-11-17 | $58.78 | $58.84 | $57.86 | $58.46 | $57.06 | 318,089 |
| 2021-11-16 | $58.72 | $59.61 | $58.13 | $59.03 | $57.62 | 464,432 |
| 2021-11-15 | $58.74 | $59.00 | $58.26 | $58.70 | $57.30 | 350,338 |
| 2021-11-12 | $58.48 | $58.74 | $57.60 | $58.27 | $56.88 | 291,543 |
| 2021-11-11 | $58.35 | $58.98 | $58.29 | $58.52 | $57.12 | 231,138 |
| 2021-11-10 | $58.63 | $59.05 | $58.00 | $58.30 | $56.91 | 614,198 |
| 2021-11-09 | $57.81 | $58.72 | $57.28 | $58.49 | $57.09 | 515,195 |
| 2021-11-08 | $58.66 | $59.28 | $57.80 | $58.35 | $56.96 | 407,869 |
| 2021-11-05 | $58.69 | $59.28 | $58.06 | $58.70 | $56.91 | 445,028 |
| 2021-11-04 | $58.86 | $58.86 | $57.41 | $57.83 | $56.07 | 552,158 |
| 2021-11-03 | $57.16 | $59.51 | $57.16 | $59.20 | $57.39 | 809,283 |
| 2021-11-02 | $58.23 | $58.38 | $57.24 | $57.51 | $55.76 | 507,973 |
| 2021-11-01 | $56.55 | $58.25 | $56.27 | $58.20 | $56.42 | 543,138 |
| 2021-10-29 | $56.38 | $56.57 | $55.89 | $55.96 | $54.25 | 999,920 |
| 2021-10-28 | $55.45 | $56.29 | $55.38 | $56.27 | $54.55 | 564,375 |
| 2021-10-27 | $57.37 | $57.37 | $55.17 | $55.22 | $53.53 | 545,529 |
| 2021-10-26 | $58.87 | $58.87 | $57.63 | $57.78 | $56.02 | 410,251 |
| 2021-10-25 | $58.28 | $58.85 | $58.15 | $58.78 | $56.99 | 481,291 |
| 2021-10-22 | $57.46 | $58.16 | $57.11 | $58.14 | $56.37 | 436,648 |
| 2021-10-21 | $58.51 | $58.51 | $57.08 | $57.46 | $55.71 | 816,400 |
| 2021-10-20 | $56.89 | $58.68 | $56.45 | $58.61 | $56.82 | 876,031 |
| 2021-10-19 | $57.28 | $57.32 | $56.63 | $57.05 | $55.31 | 721,595 |
| 2021-10-18 | $56.66 | $57.84 | $56.61 | $57.05 | $55.31 | 575,961 |
| 2021-10-15 | $57.98 | $58.14 | $56.97 | $56.98 | $55.24 | 728,154 |
| 2021-10-14 | $57.08 | $57.22 | $56.16 | $57.19 | $55.44 | 615,817 |
| 2021-10-13 | $56.40 | $56.58 | $55.08 | $56.40 | $54.68 | 747,085 |
| 2021-10-12 | $55.68 | $56.62 | $55.52 | $56.53 | $54.81 | 669,522 |
| 2021-10-11 | $56.88 | $57.08 | $55.96 | $56.02 | $54.31 | 809,024 |
| 2021-10-08 | $56.12 | $56.87 | $55.90 | $56.50 | $54.78 | 493,536 |
| 2021-10-07 | $56.46 | $56.78 | $55.99 | $56.42 | $54.70 | 454,071 |
| 2021-10-06 | $55.65 | $55.83 | $54.09 | $55.79 | $54.09 | 650,948 |
| 2021-10-05 | $56.86 | $57.08 | $55.98 | $56.28 | $54.56 | 894,745 |
| 2021-10-04 | $56.07 | $56.80 | $55.61 | $56.30 | $54.58 | 734,576 |
| 2021-10-01 | $54.73 | $56.37 | $54.65 | $56.07 | $54.36 | 679,849 |
| 2021-09-30 | $55.03 | $55.16 | $54.27 | $54.46 | $52.80 | 1,024,891 |
| 2021-09-29 | $54.35 | $54.78 | $53.75 | $54.61 | $52.94 | 702,079 |
| 2021-09-28 | $54.76 | $55.04 | $53.94 | $54.05 | $52.40 | 775,835 |
| 2021-09-27 | $52.56 | $54.83 | $52.36 | $54.42 | $52.76 | 780,864 |
| 2021-09-24 | $50.71 | $51.90 | $50.52 | $51.65 | $50.07 | 673,197 |
| 2021-09-23 | $48.97 | $50.94 | $48.84 | $50.89 | $49.34 | 542,027 |
| 2021-09-22 | $48.00 | $48.89 | $47.84 | $48.39 | $46.91 | 474,515 |
| 2021-09-21 | $47.19 | $47.59 | $46.72 | $47.31 | $45.87 | 697,996 |
| 2021-09-20 | $47.07 | $47.33 | $45.92 | $46.99 | $45.56 | 712,091 |
| 2021-09-17 | $49.31 | $49.89 | $48.53 | $48.69 | $47.20 | 2,056,604 |
| 2021-09-16 | $49.63 | $49.93 | $48.83 | $49.07 | $47.57 | 397,718 |
| 2021-09-15 | $48.05 | $49.37 | $48.05 | $49.32 | $47.82 | 470,981 |
| 2021-09-14 | $49.33 | $49.47 | $47.74 | $48.14 | $46.67 | 690,398 |
| 2021-09-13 | $49.19 | $49.81 | $48.79 | $49.38 | $47.87 | 569,960 |
| 2021-09-10 | $49.59 | $49.61 | $48.55 | $48.60 | $47.12 | 423,280 |
| 2021-09-09 | $48.50 | $49.58 | $48.40 | $49.21 | $47.71 | 462,442 |
| 2021-09-08 | $49.09 | $49.34 | $48.50 | $48.69 | $47.20 | 299,181 |
| 2021-09-07 | $49.89 | $50.75 | $49.41 | $49.48 | $47.97 | 407,514 |
| 2021-09-03 | $50.30 | $50.54 | $49.46 | $49.72 | $48.20 | 561,834 |
| 2021-09-02 | $49.80 | $50.47 | $49.55 | $50.12 | $48.59 | 475,003 |
| 2021-09-01 | $50.58 | $50.58 | $49.51 | $49.89 | $48.37 | 442,931 |
| 2021-08-31 | $50.12 | $51.01 | $49.69 | $50.52 | $48.98 | 685,790 |
| 2021-08-30 | $51.58 | $51.70 | $49.95 | $50.00 | $48.47 | 469,824 |
| 2021-08-27 | $49.74 | $51.53 | $49.74 | $51.49 | $49.92 | 443,599 |
| 2021-08-26 | $50.62 | $50.67 | $49.57 | $49.60 | $48.09 | 325,278 |
| 2021-08-25 | $50.20 | $51.32 | $49.92 | $50.45 | $48.91 | 479,373 |
| 2021-08-24 | $49.39 | $50.12 | $49.35 | $50.04 | $48.51 | 618,497 |
| 2021-08-23 | $49.05 | $49.52 | $48.72 | $49.22 | $47.72 | 480,970 |
| 2021-08-20 | $47.32 | $48.74 | $47.02 | $48.70 | $47.21 | 471,834 |
| 2021-08-19 | $48.15 | $48.70 | $46.77 | $47.32 | $45.88 | 917,895 |
| 2021-08-18 | $48.98 | $49.93 | $48.55 | $48.86 | $47.37 | 528,248 |
| 2021-08-17 | $50.08 | $50.08 | $48.54 | $49.19 | $47.69 | 717,618 |
| 2021-08-16 | $50.36 | $50.81 | $49.71 | $50.64 | $49.09 | 1,005,823 |
| 2021-08-13 | $51.65 | $51.72 | $50.40 | $50.55 | $49.01 | 950,842 |
| 2021-08-12 | $52.00 | $52.32 | $50.89 | $51.44 | $49.87 | 825,618 |
| 2021-08-11 | $51.71 | $52.00 | $50.82 | $51.89 | $50.31 | 908,313 |
| 2021-08-10 | $50.69 | $51.59 | $50.07 | $51.55 | $49.98 | 1,575,580 |
| 2021-08-09 | $50.45 | $51.41 | $50.00 | $50.77 | $49.22 | 1,516,557 |
| 2021-08-06 | $50.00 | $51.30 | $49.71 | $50.74 | $49.19 | 815,760 |
| 2021-08-05 | $48.25 | $49.15 | $48.25 | $48.97 | $47.48 | 676,632 |
| 2021-08-04 | $47.82 | $48.84 | $47.49 | $48.32 | $46.85 | 695,057 |
| 2021-08-03 | $47.67 | $48.58 | $46.57 | $48.57 | $47.09 | 798,480 |
| 2021-08-02 | $47.74 | $49.35 | $47.16 | $47.53 | $46.08 | 884,452 |
| 2021-07-30 | $48.18 | $49.02 | $47.71 | $48.10 | $46.24 | 1,104,804 |
| 2021-07-29 | $48.82 | $48.86 | $47.69 | $48.39 | $46.52 | 618,075 |
| 2021-07-28 | $48.04 | $48.75 | $47.05 | $48.16 | $46.30 | 636,542 |
| 2021-07-27 | $47.70 | $48.16 | $46.97 | $47.62 | $45.78 | 547,549 |
| 2021-07-26 | $48.09 | $48.84 | $47.76 | $48.15 | $46.29 | 688,663 |
| 2021-07-23 | $48.09 | $48.39 | $47.23 | $47.85 | $46.00 | 829,593 |
| 2021-07-22 | $48.37 | $48.37 | $46.41 | $47.30 | $45.47 | 1,171,103 |
| 2021-07-21 | $48.05 | $49.08 | $48.05 | $48.29 | $46.43 | 681,876 |
| 2021-07-20 | $46.02 | $48.45 | $45.86 | $47.40 | $45.57 | 757,852 |
| 2021-07-19 | $46.11 | $47.04 | $45.60 | $46.01 | $44.23 | 714,131 |
| 2021-07-16 | $50.20 | $50.33 | $47.78 | $47.90 | $46.05 | 556,725 |
| 2021-07-15 | $48.77 | $50.30 | $48.53 | $49.86 | $47.94 | 796,354 |
| 2021-07-14 | $50.22 | $50.94 | $48.72 | $49.52 | $47.61 | 757,256 |
| 2021-07-13 | $51.08 | $51.24 | $49.43 | $49.94 | $48.01 | 581,376 |
| 2021-07-12 | $50.68 | $51.53 | $49.90 | $51.48 | $49.49 | 444,475 |
| 2021-07-09 | $50.35 | $51.43 | $49.69 | $51.40 | $49.42 | 647,039 |
| 2021-07-08 | $49.31 | $49.79 | $48.53 | $49.02 | $47.13 | 1,002,934 |
| 2021-07-07 | $50.64 | $51.44 | $50.16 | $50.53 | $48.58 | 555,916 |
| 2021-07-06 | $53.00 | $53.00 | $51.03 | $51.21 | $49.23 | 698,466 |
| 2021-07-02 | $54.24 | $54.24 | $52.76 | $53.24 | $51.18 | 537,555 |
| 2021-07-01 | $53.88 | $54.69 | $53.57 | $54.33 | $52.23 | 862,072 |
| 2021-06-30 | $53.64 | $54.27 | $53.24 | $53.34 | $51.28 | 1,097,792 |
| 2021-06-29 | $55.36 | $56.08 | $53.76 | $53.99 | $51.91 | 627,237 |
| 2021-06-28 | $56.54 | $56.87 | $54.48 | $54.79 | $52.67 | 1,170,995 |
| 2021-06-25 | $56.16 | $57.40 | $55.54 | $57.18 | $54.97 | 868,448 |
| 2021-06-24 | $55.11 | $56.02 | $54.75 | $55.75 | $53.60 | 562,554 |
| 2021-06-23 | $54.89 | $55.25 | $54.50 | $54.84 | $52.72 | 415,307 |
| 2021-06-22 | $54.51 | $54.84 | $53.64 | $54.44 | $52.34 | 438,755 |
| 2021-06-21 | $52.80 | $54.67 | $52.43 | $54.61 | $52.50 | 674,172 |
| 2021-06-18 | $52.47 | $53.22 | $51.47 | $52.00 | $49.99 | 2,334,188 |
| 2021-06-17 | $57.86 | $57.90 | $53.35 | $53.49 | $51.42 | 802,512 |
| 2021-06-16 | $55.83 | $57.69 | $54.97 | $57.43 | $55.21 | 533,940 |
| 2021-06-15 | $55.60 | $57.00 | $55.09 | $56.32 | $54.15 | 491,645 |
| 2021-06-14 | $57.30 | $57.55 | $55.15 | $55.49 | $53.35 | 1,123,356 |
| 2021-06-11 | $57.15 | $57.81 | $56.66 | $57.10 | $54.90 | 645,864 |
| 2021-06-10 | $58.00 | $58.07 | $56.72 | $56.88 | $54.68 | 1,344,470 |
| 2021-06-09 | $57.90 | $57.90 | $56.78 | $57.25 | $55.04 | 673,862 |
| 2021-06-08 | $56.67 | $58.04 | $55.91 | $57.93 | $55.69 | 652,943 |
| 2021-06-07 | $57.10 | $57.39 | $56.62 | $57.26 | $55.05 | 383,480 |
| 2021-06-04 | $56.95 | $56.95 | $55.85 | $56.63 | $54.44 | 597,399 |
| 2021-06-03 | $56.92 | $57.46 | $56.62 | $56.94 | $54.74 | 552,092 |
| 2021-06-02 | $58.16 | $58.16 | $56.90 | $56.92 | $54.72 | 454,536 |
| 2021-06-01 | $57.38 | $57.96 | $57.04 | $57.84 | $55.61 | 631,862 |
| 2021-05-28 | $57.57 | $57.67 | $56.00 | $56.68 | $54.49 | 716,593 |
| 2021-05-27 | $57.31 | $57.37 | $56.60 | $57.25 | $55.04 | 503,753 |
| 2021-05-26 | $54.87 | $56.07 | $54.50 | $56.00 | $53.84 | 406,121 |
| 2021-05-25 | $56.67 | $57.54 | $54.63 | $54.74 | $52.63 | 513,427 |
| 2021-05-24 | $57.49 | $57.49 | $56.26 | $56.55 | $54.37 | 425,245 |
| 2021-05-21 | $56.90 | $57.80 | $56.59 | $57.17 | $54.96 | 408,395 |
| 2021-05-20 | $57.17 | $57.17 | $55.73 | $56.58 | $54.40 | 678,586 |
| 2021-05-19 | $56.24 | $57.31 | $55.22 | $57.21 | $55.00 | 909,547 |
| 2021-05-18 | $57.66 | $58.21 | $56.97 | $57.02 | $54.82 | 1,025,742 |
| 2021-05-17 | $56.23 | $57.72 | $55.70 | $57.61 | $55.39 | 863,810 |
| 2021-05-14 | $55.54 | $56.62 | $55.32 | $56.31 | $54.14 | 940,976 |
| 2021-05-13 | $52.97 | $55.61 | $52.97 | $55.33 | $53.19 | 786,204 |
| 2021-05-12 | $56.25 | $56.61 | $53.05 | $53.12 | $51.07 | 628,223 |
| 2021-05-11 | $54.58 | $55.94 | $54.42 | $55.17 | $53.04 | 763,081 |
| 2021-05-10 | $56.57 | $57.04 | $55.16 | $55.31 | $53.17 | 758,973 |
| 2021-05-07 | $54.44 | $55.95 | $54.05 | $55.85 | $53.69 | 612,196 |
| 2021-05-06 | $55.72 | $55.91 | $54.75 | $55.57 | $53.42 | 550,507 |
| 2021-05-05 | $54.69 | $55.86 | $54.17 | $55.39 | $53.25 | 559,500 |
| 2021-05-04 | $52.37 | $54.70 | $51.71 | $54.68 | $52.57 | 992,052 |
| 2021-05-03 | $53.68 | $53.99 | $52.37 | $53.00 | $50.58 | 707,624 |
| 2021-04-30 | $53.93 | $55.03 | $52.76 | $52.91 | $50.50 | 1,052,090 |
| 2021-04-29 | $55.24 | $55.24 | $53.91 | $54.32 | $51.84 | 735,855 |
| 2021-04-28 | $54.38 | $54.88 | $53.88 | $54.20 | $51.73 | 657,465 |
| 2021-04-27 | $53.91 | $54.47 | $53.50 | $54.39 | $51.91 | 749,409 |
| 2021-04-26 | $54.00 | $54.64 | $53.57 | $53.75 | $51.30 | 1,023,935 |
| 2021-04-23 | $50.72 | $53.68 | $50.56 | $53.32 | $50.89 | 1,375,460 |
| 2021-04-22 | $51.55 | $51.68 | $49.84 | $50.58 | $48.27 | 1,208,894 |
| 2021-04-21 | $49.98 | $51.39 | $49.68 | $51.00 | $48.68 | 1,462,621 |
| 2021-04-20 | $53.27 | $53.54 | $50.01 | $50.55 | $48.25 | 2,053,459 |
| 2021-04-19 | $51.08 | $55.12 | $51.00 | $54.11 | $51.64 | 2,101,711 |
| 2021-04-16 | $57.13 | $57.92 | $56.68 | $57.37 | $54.75 | 326,803 |
| 2021-04-15 | $57.09 | $57.09 | $55.04 | $56.30 | $53.73 | 414,180 |
| 2021-04-14 | $55.01 | $57.41 | $55.01 | $56.93 | $54.33 | 398,065 |
| 2021-04-13 | $56.05 | $56.39 | $54.81 | $55.06 | $52.55 | 308,021 |
| 2021-04-12 | $56.72 | $57.35 | $56.43 | $56.83 | $54.24 | 273,048 |
| 2021-04-09 | $56.51 | $56.56 | $55.80 | $56.43 | $53.86 | 512,365 |
| 2021-04-08 | $55.58 | $56.16 | $54.52 | $55.94 | $53.39 | 269,315 |
| 2021-04-07 | $56.28 | $56.52 | $55.60 | $56.05 | $53.49 | 335,664 |
| 2021-04-06 | $55.32 | $56.28 | $55.17 | $55.93 | $53.38 | 528,764 |
| 2021-04-05 | $57.00 | $57.32 | $55.30 | $55.57 | $53.04 | 522,252 |
| 2021-04-01 | $55.11 | $56.25 | $54.31 | $56.21 | $53.65 | 461,228 |
| 2021-03-31 | $56.11 | $56.74 | $55.05 | $55.11 | $52.60 | 570,572 |
| 2021-03-30 | $56.27 | $56.81 | $55.65 | $56.46 | $53.89 | 621,260 |
| 2021-03-29 | $56.79 | $57.50 | $54.79 | $55.32 | $52.80 | 551,221 |
| 2021-03-26 | $58.06 | $58.69 | $56.55 | $57.75 | $55.12 | 484,411 |
| 2021-03-25 | $54.95 | $57.29 | $53.93 | $57.00 | $54.40 | 704,673 |
| 2021-03-24 | $56.72 | $57.56 | $55.14 | $55.16 | $52.65 | 403,776 |
| 2021-03-23 | $57.19 | $57.71 | $55.12 | $55.75 | $53.21 | 854,452 |
| 2021-03-22 | $59.54 | $59.54 | $57.30 | $57.99 | $55.35 | 624,103 |
| 2021-03-19 | $60.00 | $60.93 | $59.00 | $60.09 | $57.35 | 1,821,307 |
| 2021-03-18 | $62.25 | $63.81 | $60.45 | $60.75 | $57.98 | 654,137 |
| 2021-03-17 | $61.20 | $61.79 | $60.50 | $61.58 | $58.77 | 444,340 |
| 2021-03-16 | $60.67 | $60.95 | $58.87 | $60.22 | $57.47 | 645,799 |
| 2021-03-15 | $62.80 | $62.80 | $60.40 | $60.82 | $58.05 | 450,679 |
| 2021-03-12 | $62.00 | $62.60 | $61.41 | $62.37 | $59.53 | 718,217 |
| 2021-03-11 | $60.39 | $61.25 | $59.65 | $60.70 | $57.93 | 412,996 |
| 2021-03-10 | $59.74 | $60.93 | $59.62 | $60.82 | $58.05 | 474,336 |
| 2021-03-09 | $59.45 | $60.55 | $57.51 | $59.53 | $56.82 | 551,343 |
| 2021-03-08 | $60.00 | $62.05 | $59.48 | $60.66 | $57.89 | 650,501 |
| 2021-03-05 | $58.04 | $59.29 | $56.92 | $59.26 | $56.56 | 721,258 |
| 2021-03-04 | $57.39 | $58.27 | $55.57 | $56.66 | $54.08 | 552,623 |
| 2021-03-03 | $58.04 | $59.25 | $57.49 | $57.56 | $54.94 | 557,969 |
| 2021-03-02 | $57.20 | $57.72 | $57.12 | $57.34 | $54.73 | 561,212 |
| 2021-03-01 | $56.67 | $58.05 | $56.08 | $57.43 | $54.81 | 662,723 |
| 2021-02-26 | $55.45 | $56.62 | $54.32 | $55.31 | $52.79 | 588,058 |
| 2021-02-25 | $58.11 | $58.38 | $55.75 | $56.00 | $53.45 | 906,735 |
| 2021-02-24 | $54.50 | $57.44 | $54.50 | $57.24 | $54.63 | 818,188 |
| 2021-02-23 | $54.51 | $55.41 | $53.69 | $55.20 | $52.68 | 641,719 |
| 2021-02-22 | $51.80 | $55.00 | $51.80 | $54.40 | $51.92 | 864,688 |
| 2021-02-19 | $49.91 | $51.93 | $49.91 | $51.88 | $49.51 | 472,081 |
| 2021-02-18 | $50.02 | $50.59 | $49.16 | $49.30 | $47.05 | 383,091 |
| 2021-02-17 | $50.38 | $51.11 | $49.94 | $50.69 | $48.38 | 337,085 |
| 2021-02-16 | $50.74 | $51.00 | $50.10 | $50.69 | $48.38 | 309,403 |
| 2021-02-12 | $49.41 | $50.29 | $49.39 | $49.95 | $47.67 | 230,175 |
| 2021-02-11 | $50.36 | $51.31 | $49.30 | $49.68 | $47.42 | 492,167 |
| 2021-02-10 | $51.21 | $51.77 | $50.28 | $50.36 | $48.06 | 608,664 |
| 2021-02-09 | $50.51 | $51.36 | $50.07 | $51.08 | $48.75 | 325,743 |
| 2021-02-08 | $49.47 | $50.59 | $49.14 | $50.53 | $48.23 | 399,360 |
| 2021-02-05 | $50.00 | $50.00 | $49.10 | $49.62 | $46.99 | 367,623 |
| 2021-02-04 | $48.47 | $49.85 | $48.19 | $49.68 | $47.04 | 427,207 |
| 2021-02-03 | $48.22 | $48.84 | $47.22 | $48.16 | $45.60 | 563,522 |
| 2021-02-02 | $48.42 | $48.76 | $47.57 | $48.22 | $45.66 | 534,036 |
| 2021-02-01 | $47.18 | $48.00 | $46.72 | $47.85 | $45.31 | 396,598 |
| 2021-01-29 | $48.03 | $48.40 | $46.56 | $46.75 | $44.27 | 422,117 |
| 2021-01-28 | $48.63 | $48.88 | $47.43 | $47.83 | $45.29 | 609,340 |
| 2021-01-27 | $49.07 | $50.05 | $47.44 | $47.93 | $45.39 | 611,965 |
| 2021-01-26 | $51.38 | $51.47 | $49.95 | $50.38 | $47.71 | 557,943 |
| 2021-01-25 | $50.24 | $51.21 | $49.41 | $50.93 | $48.23 | 719,094 |
| 2021-01-22 | $49.61 | $50.86 | $49.61 | $50.68 | $47.99 | 643,134 |
| 2021-01-21 | $51.76 | $52.28 | $48.81 | $49.10 | $46.49 | 1,107,249 |
| 2021-01-20 | $52.16 | $52.88 | $51.17 | $51.82 | $49.07 | 743,879 |
| 2021-01-19 | $52.15 | $52.25 | $50.98 | $52.03 | $49.27 | 605,783 |
| 2021-01-15 | $51.04 | $52.44 | $50.54 | $51.58 | $48.84 | 574,583 |
| 2021-01-14 | $51.08 | $52.65 | $50.77 | $52.24 | $49.47 | 698,358 |
| 2021-01-13 | $49.58 | $50.76 | $49.21 | $50.61 | $47.92 | 694,887 |
| 2021-01-12 | $48.82 | $50.61 | $48.57 | $50.09 | $47.43 | 615,057 |
| 2021-01-11 | $46.95 | $48.60 | $46.95 | $48.40 | $45.83 | 386,191 |
| 2021-01-08 | $48.92 | $48.92 | $46.67 | $47.73 | $45.20 | 987,082 |
| 2021-01-07 | $47.05 | $48.00 | $46.87 | $47.00 | $44.51 | 711,069 |
| 2021-01-06 | $43.66 | $46.97 | $43.53 | $45.96 | $43.52 | 988,350 |
| 2021-01-05 | $41.92 | $42.84 | $41.59 | $42.40 | $40.15 | 371,332 |
| 2021-01-04 | $41.45 | $42.39 | $41.07 | $41.93 | $39.70 | 414,597 |
| 2020-12-31 | $42.04 | $42.50 | $41.62 | $42.15 | $39.91 | 304,940 |
| 2020-12-30 | $41.82 | $42.50 | $41.73 | $42.12 | $39.88 | 312,617 |
| 2020-12-29 | $42.50 | $42.50 | $41.48 | $41.69 | $39.48 | 362,302 |
| 2020-12-28 | $42.88 | $43.17 | $42.38 | $42.61 | $40.35 | 338,365 |
| 2020-12-24 | $43.18 | $43.18 | $41.99 | $42.60 | $40.34 | 209,450 |
| 2020-12-23 | $41.74 | $43.03 | $41.47 | $42.85 | $40.58 | 415,771 |
| 2020-12-22 | $42.04 | $42.11 | $40.98 | $41.07 | $38.89 | 351,875 |
| 2020-12-21 | $42.06 | $42.13 | $41.11 | $41.93 | $39.70 | 663,318 |
| 2020-12-18 | $42.52 | $42.89 | $41.50 | $41.72 | $39.51 | 1,315,282 |
| 2020-12-17 | $43.04 | $43.25 | $41.50 | $42.39 | $40.14 | 496,636 |
| 2020-12-16 | $43.11 | $43.22 | $42.36 | $43.08 | $40.79 | 504,397 |
| 2020-12-15 | $42.17 | $43.11 | $41.61 | $43.01 | $40.73 | 630,371 |
| 2020-12-14 | $41.63 | $41.79 | $40.92 | $41.43 | $39.23 | 757,368 |
| 2020-12-11 | $41.40 | $41.90 | $40.39 | $41.05 | $38.87 | 1,116,443 |
| 2020-12-10 | $39.64 | $40.65 | $39.64 | $40.39 | $38.25 | 342,943 |
| 2020-12-09 | $40.87 | $41.20 | $40.02 | $40.24 | $38.10 | 405,983 |
| 2020-12-08 | $39.93 | $40.72 | $39.93 | $40.42 | $38.27 | 335,346 |
| 2020-12-07 | $40.60 | $40.82 | $39.76 | $40.50 | $38.35 | 395,574 |
| 2020-12-04 | $40.63 | $41.28 | $40.17 | $40.82 | $38.65 | 347,002 |
| 2020-12-03 | $39.97 | $40.38 | $39.26 | $40.02 | $37.90 | 619,285 |
| 2020-12-02 | $38.68 | $39.88 | $38.47 | $39.77 | $37.66 | 316,533 |
| 2020-12-01 | $38.98 | $39.53 | $38.36 | $38.89 | $36.83 | 433,090 |
| 2020-11-30 | $39.32 | $39.79 | $37.80 | $37.84 | $35.83 | 556,215 |
| 2020-11-27 | $39.94 | $40.14 | $39.20 | $39.73 | $37.62 | 148,712 |
| 2020-11-25 | $39.60 | $40.12 | $38.92 | $40.08 | $37.95 | 327,977 |
| 2020-11-24 | $40.00 | $40.99 | $39.93 | $40.13 | $38.00 | 602,265 |
| 2020-11-23 | $38.87 | $39.30 | $38.40 | $38.80 | $36.74 | 466,097 |
| 2020-11-20 | $38.47 | $38.97 | $37.40 | $38.05 | $36.03 | 851,084 |
| 2020-11-19 | $38.04 | $39.12 | $38.02 | $38.93 | $36.86 | 572,290 |
| 2020-11-18 | $38.96 | $39.59 | $38.46 | $38.49 | $36.45 | 599,721 |
| 2020-11-17 | $37.90 | $38.70 | $36.99 | $38.65 | $36.60 | 644,459 |
| 2020-11-16 | $39.20 | $39.73 | $38.47 | $38.75 | $36.69 | 723,929 |
| 2020-11-13 | $36.91 | $37.76 | $36.81 | $37.55 | $35.56 | 333,550 |
| 2020-11-12 | $36.25 | $36.67 | $35.68 | $36.34 | $34.41 | 496,702 |
| 2020-11-11 | $38.92 | $39.00 | $36.61 | $37.14 | $35.17 | 362,373 |
| 2020-11-10 | $38.51 | $39.37 | $37.51 | $38.84 | $36.78 | 538,272 |
| 2020-11-09 | $37.02 | $39.57 | $37.02 | $38.02 | $36.00 | 1,245,750 |
| 2020-11-06 | $33.51 | $33.74 | $32.31 | $32.33 | $30.30 | 506,028 |
| 2020-11-05 | $31.09 | $33.16 | $31.09 | $33.13 | $31.04 | 430,888 |
| 2020-11-04 | $32.54 | $32.54 | $30.95 | $30.98 | $29.03 | 757,232 |
| 2020-11-03 | $33.91 | $34.10 | $33.24 | $33.74 | $31.62 | 388,441 |
| 2020-11-02 | $32.86 | $33.32 | $32.24 | $33.14 | $31.05 | 434,236 |
| 2020-10-30 | $31.61 | $32.31 | $31.39 | $32.21 | $30.18 | 653,116 |
| 2020-10-29 | $30.44 | $32.04 | $29.87 | $31.84 | $29.84 | 427,727 |
| 2020-10-28 | $30.36 | $31.36 | $30.06 | $30.67 | $28.74 | 643,790 |
| 2020-10-27 | $32.80 | $32.93 | $31.04 | $31.07 | $29.11 | 593,100 |
| 2020-10-26 | $33.17 | $33.24 | $32.20 | $32.83 | $30.76 | 462,314 |
| 2020-10-23 | $33.23 | $33.88 | $33.08 | $33.74 | $31.62 | 914,601 |
| 2020-10-22 | $29.48 | $33.33 | $29.48 | $32.79 | $30.73 | 1,195,660 |
| 2020-10-21 | $29.03 | $29.62 | $28.91 | $29.48 | $27.62 | 696,056 |
| 2020-10-20 | $28.76 | $29.48 | $28.66 | $28.94 | $27.12 | 451,712 |
| 2020-10-19 | $28.95 | $29.25 | $28.26 | $28.27 | $26.49 | 245,016 |
| 2020-10-16 | $29.06 | $29.13 | $28.45 | $28.80 | $26.99 | 365,616 |
| 2020-10-15 | $28.42 | $29.09 | $28.39 | $28.85 | $27.03 | 820,556 |
| 2020-10-14 | $29.28 | $29.78 | $28.81 | $28.84 | $27.02 | 374,824 |
| 2020-10-13 | $30.26 | $30.40 | $29.19 | $29.34 | $27.49 | 465,775 |
| 2020-10-12 | $29.96 | $30.63 | $29.96 | $30.62 | $28.69 | 340,483 |
| 2020-10-09 | $30.37 | $30.51 | $29.71 | $30.15 | $28.25 | 326,270 |
| 2020-10-08 | $29.77 | $30.17 | $29.44 | $30.07 | $28.18 | 351,478 |
| 2020-10-07 | $29.03 | $29.91 | $28.74 | $29.33 | $27.48 | 602,188 |
| 2020-10-06 | $29.21 | $30.11 | $28.51 | $28.63 | $26.83 | 538,116 |
| 2020-10-05 | $27.71 | $28.85 | $27.52 | $28.76 | $26.95 | 550,629 |
| 2020-10-02 | $25.92 | $27.40 | $25.59 | $27.34 | $25.62 | 350,703 |
| 2020-10-01 | $26.47 | $26.84 | $25.95 | $26.39 | $24.73 | 479,682 |
| 2020-09-30 | $25.79 | $26.83 | $25.79 | $26.41 | $24.75 | 1,170,886 |
| 2020-09-29 | $25.61 | $25.85 | $25.20 | $25.64 | $24.03 | 901,812 |
| 2020-09-28 | $25.36 | $26.03 | $25.36 | $25.62 | $24.01 | 523,419 |
| 2020-09-25 | $23.91 | $24.79 | $23.91 | $24.74 | $23.18 | 412,432 |
| 2020-09-24 | $24.15 | $24.75 | $23.67 | $24.26 | $22.73 | 357,135 |
| 2020-09-23 | $24.83 | $25.51 | $24.00 | $24.02 | $22.51 | 475,188 |
| 2020-09-22 | $25.66 | $26.15 | $24.59 | $24.65 | $23.10 | 597,090 |
| 2020-09-21 | $26.48 | $27.07 | $25.31 | $25.46 | $23.86 | 645,527 |
| 2020-09-18 | $27.50 | $27.95 | $27.20 | $27.47 | $25.74 | 1,413,856 |
| 2020-09-17 | $26.68 | $27.71 | $26.49 | $27.56 | $25.83 | 548,111 |
| 2020-09-16 | $26.93 | $27.69 | $26.59 | $27.25 | $25.53 | 566,296 |
| 2020-09-15 | $27.70 | $27.70 | $26.87 | $27.03 | $25.33 | 294,663 |
| 2020-09-14 | $27.19 | $27.84 | $27.10 | $27.62 | $25.88 | 729,443 |
| 2020-09-11 | $26.78 | $27.10 | $26.51 | $27.01 | $25.31 | 385,398 |
| 2020-09-10 | $27.33 | $27.90 | $26.76 | $26.78 | $25.09 | 517,837 |
| 2020-09-09 | $27.67 | $27.67 | $26.82 | $27.27 | $25.55 | 468,943 |
| 2020-09-08 | $28.64 | $28.71 | $27.51 | $27.55 | $25.82 | 593,594 |
| 2020-09-04 | $28.93 | $29.62 | $28.67 | $29.37 | $27.52 | 752,609 |
| 2020-09-03 | $28.10 | $29.31 | $27.86 | $28.03 | $26.27 | 475,112 |
| 2020-09-02 | $27.29 | $27.90 | $26.99 | $27.76 | $26.01 | 535,916 |
| 2020-09-01 | $27.18 | $27.89 | $26.79 | $27.42 | $25.69 | 410,166 |
| 2020-08-31 | $28.22 | $28.22 | $27.40 | $27.50 | $25.77 | 541,000 |
| 2020-08-28 | $28.87 | $28.87 | $28.07 | $28.19 | $26.42 | 1,055,908 |
| 2020-08-27 | $28.10 | $28.77 | $27.80 | $28.49 | $26.70 | 817,072 |
| 2020-08-26 | $28.75 | $28.76 | $27.92 | $28.08 | $26.31 | 398,070 |
| 2020-08-25 | $29.00 | $29.20 | $28.31 | $28.71 | $26.90 | 751,778 |
| 2020-08-24 | $27.56 | $28.72 | $27.19 | $28.68 | $26.87 | 370,959 |
| 2020-08-21 | $27.58 | $27.96 | $27.19 | $27.41 | $25.68 | 323,010 |
| 2020-08-20 | $27.76 | $28.03 | $27.52 | $27.64 | $25.90 | 402,583 |
| 2020-08-19 | $27.96 | $28.83 | $27.78 | $28.22 | $26.44 | 423,068 |
| 2020-08-18 | $29.30 | $29.44 | $27.92 | $28.05 | $26.28 | 641,351 |
| 2020-08-17 | $29.45 | $29.57 | $29.12 | $29.41 | $27.56 | 822,947 |
| 2020-08-14 | $28.43 | $29.87 | $28.33 | $29.65 | $27.78 | 494,814 |
| 2020-08-13 | $28.66 | $28.94 | $28.23 | $28.74 | $26.93 | 313,264 |
| 2020-08-12 | $30.34 | $30.47 | $28.50 | $29.12 | $27.29 | 748,704 |
| 2020-08-11 | $29.91 | $30.73 | $29.37 | $29.52 | $27.66 | 562,332 |
| 2020-08-10 | $28.46 | $29.44 | $28.28 | $28.93 | $27.11 | 564,472 |
| 2020-08-07 | $26.74 | $28.31 | $26.69 | $28.29 | $26.51 | 1,294,812 |
| 2020-08-06 | $27.46 | $27.88 | $26.93 | $27.02 | $25.32 | 762,253 |
| 2020-08-05 | $27.24 | $28.00 | $26.89 | $27.92 | $26.16 | 540,230 |
| 2020-08-04 | $26.85 | $27.13 | $26.46 | $26.77 | $25.09 | 545,765 |
| 2020-08-03 | $27.27 | $27.92 | $26.90 | $27.46 | $25.35 | 872,589 |
| 2020-07-31 | $27.26 | $27.37 | $26.88 | $27.27 | $25.18 | 799,719 |
| 2020-07-30 | $26.58 | $27.46 | $25.98 | $27.39 | $25.29 | 725,216 |
| 2020-07-29 | $26.41 | $27.57 | $26.15 | $27.54 | $25.43 | 458,208 |
| 2020-07-28 | $26.09 | $26.67 | $26.01 | $26.38 | $24.36 | 513,694 |
| 2020-07-27 | $26.83 | $26.86 | $26.07 | $26.31 | $24.29 | 370,282 |
| 2020-07-24 | $27.55 | $27.99 | $27.05 | $27.10 | $25.02 | 365,461 |
| 2020-07-23 | $26.48 | $28.04 | $26.48 | $27.33 | $25.23 | 695,853 |
| 2020-07-22 | $26.44 | $26.96 | $26.19 | $26.65 | $24.60 | 491,465 |
| 2020-07-21 | $25.44 | $26.98 | $25.25 | $26.89 | $24.83 | 446,990 |
| 2020-07-20 | $25.24 | $25.53 | $24.78 | $25.08 | $23.16 | 339,093 |
| 2020-07-17 | $26.61 | $26.85 | $25.54 | $25.57 | $23.61 | 351,458 |
| 2020-07-16 | $26.73 | $27.62 | $26.47 | $26.73 | $24.68 | 307,596 |
| 2020-07-15 | $26.20 | $27.34 | $26.11 | $27.08 | $25.00 | 506,769 |
| 2020-07-14 | $25.75 | $25.86 | $24.86 | $25.21 | $23.28 | 556,065 |
| 2020-07-13 | $26.22 | $26.72 | $25.30 | $25.90 | $23.91 | 784,438 |
| 2020-07-10 | $24.40 | $25.79 | $24.35 | $25.72 | $23.75 | 490,792 |
| 2020-07-09 | $25.20 | $25.41 | $23.72 | $24.37 | $22.50 | 803,440 |
| 2020-07-08 | $25.51 | $26.25 | $24.83 | $25.50 | $23.54 | 847,024 |
| 2020-07-07 | $26.84 | $26.84 | $25.59 | $25.66 | $23.69 | 834,834 |
| 2020-07-06 | $27.71 | $28.42 | $26.89 | $27.31 | $25.21 | 687,734 |
| 2020-07-02 | $28.11 | $28.67 | $26.74 | $26.85 | $24.79 | 584,788 |
| 2020-07-01 | $28.77 | $28.79 | $27.00 | $27.05 | $24.97 | 784,760 |
| 2020-06-30 | $27.39 | $28.80 | $27.39 | $28.61 | $26.41 | 570,511 |
| 2020-06-29 | $26.63 | $27.96 | $26.55 | $27.81 | $25.68 | 694,222 |
| 2020-06-26 | $27.26 | $27.27 | $25.80 | $26.04 | $24.04 | 1,153,133 |
| 2020-06-25 | $26.98 | $28.19 | $26.79 | $28.07 | $25.92 | 598,560 |
| 2020-06-24 | $28.43 | $28.62 | $26.94 | $27.16 | $25.08 | 933,547 |
| 2020-06-23 | $29.57 | $29.77 | $28.41 | $28.63 | $26.43 | 700,479 |
| 2020-06-22 | $29.10 | $29.34 | $28.44 | $28.85 | $26.64 | 639,403 |
| 2020-06-19 | $30.29 | $30.48 | $28.39 | $29.51 | $27.25 | 2,254,206 |
| 2020-06-18 | $29.41 | $30.61 | $29.14 | $29.80 | $27.51 | 656,338 |
| 2020-06-17 | $31.25 | $31.53 | $29.83 | $29.85 | $27.56 | 625,059 |
| 2020-06-16 | $32.30 | $32.52 | $30.56 | $31.20 | $28.81 | 1,160,067 |
| 2020-06-15 | $27.87 | $30.51 | $27.50 | $29.94 | $27.64 | 903,374 |
| 2020-06-12 | $30.55 | $30.77 | $28.37 | $29.65 | $27.37 | 753,678 |
| 2020-06-11 | $29.00 | $30.57 | $28.41 | $28.49 | $26.30 | 758,893 |
| 2020-06-10 | $34.50 | $34.62 | $31.92 | $31.95 | $29.50 | 727,467 |
| 2020-06-09 | $34.50 | $35.60 | $34.01 | $34.99 | $32.30 | 970,542 |
| 2020-06-08 | $34.66 | $35.70 | $33.87 | $35.67 | $32.93 | 1,012,437 |
| 2020-06-05 | $34.63 | $34.95 | $33.00 | $33.32 | $30.76 | 1,032,933 |
| 2020-06-04 | $29.67 | $31.35 | $29.00 | $31.13 | $28.74 | 1,065,115 |
| 2020-06-03 | $28.77 | $30.48 | $28.77 | $29.82 | $27.53 | 1,232,296 |
| 2020-06-02 | $29.02 | $29.28 | $28.03 | $28.25 | $26.08 | 772,842 |
| 2020-06-01 | $28.50 | $29.27 | $28.06 | $28.50 | $26.31 | 692,829 |
| 2020-05-29 | $28.42 | $29.15 | $27.61 | $28.30 | $26.13 | 1,231,169 |
| 2020-05-28 | $30.20 | $30.27 | $28.73 | $28.97 | $26.75 | 1,978,550 |
| 2020-05-27 | $29.59 | $30.14 | $28.75 | $29.80 | $27.51 | 831,880 |
| 2020-05-26 | $26.44 | $28.45 | $26.03 | $28.02 | $25.87 | 1,052,107 |
| 2020-05-22 | $25.12 | $25.52 | $24.45 | $24.79 | $22.89 | 618,114 |
| 2020-05-21 | $24.64 | $25.51 | $24.46 | $25.12 | $23.19 | 717,824 |
| 2020-05-20 | $24.51 | $25.27 | $24.27 | $24.82 | $22.92 | 943,086 |
| 2020-05-19 | $24.73 | $24.98 | $23.64 | $23.66 | $21.84 | 578,989 |
| 2020-05-18 | $23.48 | $25.41 | $23.46 | $25.13 | $23.20 | 656,006 |
| 2020-05-15 | $22.08 | $22.42 | $21.69 | $22.03 | $20.34 | 538,725 |
| 2020-05-14 | $20.38 | $22.42 | $19.76 | $22.33 | $20.62 | 1,082,668 |
| 2020-05-13 | $22.55 | $22.65 | $20.79 | $21.13 | $19.51 | 1,110,485 |
| 2020-05-12 | $24.39 | $24.67 | $22.65 | $22.70 | $20.96 | 994,654 |
| 2020-05-11 | $25.27 | $25.30 | $24.08 | $24.28 | $22.42 | 1,051,093 |
| 2020-05-08 | $25.35 | $26.04 | $25.22 | $25.88 | $23.89 | 627,678 |
| 2020-05-07 | $24.66 | $25.68 | $24.51 | $24.66 | $22.77 | 549,630 |
| 2020-05-06 | $25.45 | $25.63 | $24.18 | $24.25 | $22.39 | 443,658 |
| 2020-05-05 | $26.30 | $26.89 | $25.03 | $25.12 | $23.19 | 627,954 |
| 2020-05-04 | $26.45 | $27.05 | $26.01 | $26.29 | $23.89 | 2,079,112 |
| 2020-05-01 | $27.35 | $27.85 | $26.68 | $27.12 | $24.65 | 884,980 |
| 2020-04-30 | $28.46 | $29.05 | $27.55 | $28.25 | $25.67 | 1,216,914 |
| 2020-04-29 | $28.20 | $29.98 | $27.95 | $29.50 | $26.81 | 944,009 |
| 2020-04-28 | $27.18 | $27.86 | $26.33 | $27.05 | $24.58 | 1,008,305 |
| 2020-04-27 | $23.96 | $26.26 | $23.85 | $25.96 | $23.59 | 766,407 |
| 2020-04-24 | $24.06 | $24.14 | $23.14 | $23.81 | $21.64 | 842,558 |
| 2020-04-23 | $23.17 | $24.54 | $23.04 | $23.67 | $21.51 | 582,455 |
| 2020-04-22 | $22.94 | $24.01 | $22.86 | $23.12 | $21.01 | 857,355 |
| 2020-04-21 | $23.29 | $24.47 | $22.20 | $23.05 | $20.95 | 1,381,957 |
| 2020-04-20 | $23.11 | $24.30 | $22.69 | $23.56 | $21.41 | 1,030,673 |
| 2020-04-17 | $23.55 | $24.44 | $23.12 | $23.65 | $21.49 | 596,958 |
| 2020-04-16 | $22.70 | $22.80 | $21.59 | $22.19 | $20.17 | 1,788,418 |
| 2020-04-15 | $23.21 | $23.48 | $22.56 | $22.75 | $20.68 | 803,148 |
| 2020-04-14 | $26.28 | $26.40 | $24.11 | $24.56 | $22.32 | 991,372 |
| 2020-04-13 | $26.63 | $26.63 | $24.82 | $25.43 | $23.11 | 711,325 |
| 2020-04-09 | $26.20 | $27.56 | $25.90 | $26.67 | $24.24 | 773,680 |
| 2020-04-08 | $24.01 | $25.61 | $23.18 | $25.32 | $23.01 | 746,991 |
| 2020-04-07 | $24.53 | $25.28 | $23.28 | $23.47 | $21.33 | 994,143 |
| 2020-04-06 | $23.01 | $23.73 | $22.04 | $22.89 | $20.80 | 3,452,126 |
| 2020-04-03 | $20.90 | $21.77 | $20.80 | $21.23 | $19.29 | 2,092,737 |
| 2020-04-02 | $20.29 | $21.90 | $20.19 | $20.97 | $19.06 | 925,179 |
| 2020-04-01 | $21.45 | $21.87 | $19.85 | $20.40 | $18.54 | 969,113 |
| 2020-03-31 | $22.41 | $23.68 | $22.27 | $22.90 | $20.81 | 1,048,541 |
| 2020-03-30 | $21.60 | $22.76 | $20.25 | $22.58 | $20.52 | 1,555,988 |
| 2020-03-27 | $20.59 | $21.69 | $20.21 | $21.05 | $19.13 | 1,435,857 |
| 2020-03-26 | $20.47 | $22.49 | $19.80 | $21.98 | $19.98 | 1,939,289 |
| 2020-03-25 | $20.90 | $21.94 | $19.65 | $20.18 | $18.34 | 1,438,077 |
| 2020-03-24 | $19.86 | $20.75 | $19.49 | $20.63 | $18.75 | 956,165 |
| 2020-03-23 | $20.19 | $20.19 | $18.16 | $18.42 | $16.74 | 1,013,392 |
| 2020-03-20 | $20.25 | $21.25 | $18.98 | $20.20 | $18.36 | 1,512,141 |
| 2020-03-19 | $19.86 | $21.82 | $18.58 | $20.25 | $18.40 | 1,509,642 |
| 2020-03-18 | $23.05 | $26.62 | $19.60 | $20.19 | $18.35 | 1,896,240 |
| 2020-03-17 | $24.29 | $24.91 | $22.55 | $24.84 | $22.57 | 1,842,488 |
| 2020-03-16 | $25.40 | $26.61 | $23.31 | $23.71 | $21.55 | 1,138,323 |
| 2020-03-13 | $29.44 | $29.89 | $27.32 | $29.87 | $27.15 | 1,323,794 |
| 2020-03-12 | $25.50 | $30.35 | $25.50 | $26.92 | $24.46 | 1,033,610 |
| 2020-03-11 | $32.17 | $32.34 | $30.01 | $30.71 | $27.91 | 1,320,709 |
| 2020-03-10 | $30.56 | $33.37 | $29.48 | $33.37 | $30.33 | 1,946,340 |
| 2020-03-09 | $31.55 | $31.55 | $28.47 | $28.74 | $26.12 | 807,440 |
| 2020-03-06 | $33.56 | $35.81 | $33.55 | $34.27 | $31.14 | 855,128 |
| 2020-03-05 | $36.30 | $36.79 | $34.88 | $35.55 | $32.31 | 1,059,100 |
| 2020-03-04 | $37.52 | $38.12 | $36.07 | $37.99 | $34.52 | 1,191,476 |
| 2020-03-03 | $40.34 | $40.69 | $36.67 | $37.13 | $33.74 | 1,277,919 |
| 2020-03-02 | $38.02 | $40.61 | $37.59 | $40.56 | $36.86 | 1,439,939 |
| 2020-02-28 | $38.46 | $38.98 | $37.16 | $37.97 | $34.51 | 1,112,789 |
| 2020-02-27 | $40.05 | $41.28 | $39.18 | $39.83 | $36.20 | 1,121,710 |
| 2020-02-26 | $42.40 | $42.94 | $41.28 | $41.55 | $37.76 | 951,280 |
| 2020-02-25 | $44.32 | $44.32 | $41.98 | $42.13 | $38.29 | 960,701 |
| 2020-02-24 | $44.45 | $45.23 | $43.88 | $44.29 | $40.25 | 945,248 |
| 2020-02-21 | $47.57 | $47.61 | $46.09 | $46.20 | $41.99 | 467,620 |
| 2020-02-20 | $46.56 | $47.99 | $46.56 | $47.92 | $43.55 | 376,211 |
| 2020-02-19 | $46.41 | $47.00 | $46.35 | $46.77 | $42.50 | 275,036 |
| 2020-02-18 | $46.61 | $46.80 | $45.75 | $46.00 | $41.80 | 706,952 |
| 2020-02-14 | $47.51 | $47.51 | $46.54 | $46.72 | $42.46 | 638,332 |
| 2020-02-13 | $46.92 | $47.61 | $46.89 | $47.58 | $43.24 | 164,146 |
| 2020-02-12 | $47.46 | $47.78 | $46.93 | $47.31 | $42.99 | 232,035 |
| 2020-02-11 | $46.99 | $47.75 | $46.86 | $46.88 | $42.60 | 301,836 |
| 2020-02-10 | $46.41 | $46.76 | $46.28 | $46.68 | $42.42 | 336,417 |
| 2020-02-07 | $47.61 | $47.70 | $46.85 | $46.99 | $42.34 | 251,247 |
| 2020-02-06 | $48.97 | $49.27 | $48.00 | $48.01 | $43.26 | 404,870 |
| 2020-02-05 | $47.69 | $48.99 | $47.69 | $48.85 | $44.02 | 689,147 |
| 2020-02-04 | $46.23 | $46.77 | $46.06 | $46.51 | $41.91 | 814,910 |
| 2020-02-03 | $45.25 | $46.12 | $45.25 | $45.36 | $40.87 | 970,219 |
| 2020-01-31 | $45.59 | $45.71 | $44.82 | $44.86 | $40.42 | 741,838 |
| 2020-01-30 | $45.50 | $46.15 | $45.29 | $46.11 | $41.55 | 542,500 |
| 2020-01-29 | $47.42 | $47.63 | $45.96 | $45.96 | $41.41 | 652,053 |
| 2020-01-28 | $47.48 | $47.98 | $47.08 | $47.41 | $42.72 | 343,053 |
| 2020-01-27 | $47.68 | $48.11 | $46.94 | $47.10 | $42.44 | 647,610 |
| 2020-01-24 | $49.63 | $49.77 | $48.30 | $48.90 | $44.06 | 646,928 |
| 2020-01-23 | $49.56 | $49.72 | $47.65 | $48.87 | $44.04 | 1,415,849 |
| 2020-01-22 | $51.74 | $52.20 | $51.33 | $51.60 | $46.50 | 630,829 |
| 2020-01-21 | $52.29 | $52.51 | $51.58 | $51.61 | $46.50 | 303,603 |
| 2020-01-17 | $53.21 | $53.52 | $52.70 | $52.75 | $47.53 | 398,766 |
| 2020-01-16 | $52.34 | $52.90 | $52.17 | $52.81 | $47.59 | 563,171 |
| 2020-01-15 | $52.45 | $52.67 | $51.64 | $51.96 | $46.82 | 607,625 |
| 2020-01-14 | $52.87 | $53.22 | $52.74 | $52.91 | $47.68 | 346,444 |
| 2020-01-13 | $52.83 | $53.09 | $52.18 | $52.96 | $47.72 | 341,112 |
| 2020-01-10 | $53.51 | $53.51 | $52.44 | $52.55 | $47.35 | 331,579 |
| 2020-01-09 | $53.48 | $53.60 | $52.95 | $53.60 | $48.30 | 271,429 |
| 2020-01-08 | $52.33 | $53.47 | $52.31 | $53.15 | $47.89 | 311,723 |
| 2020-01-07 | $52.39 | $52.70 | $51.95 | $52.16 | $47.00 | 381,433 |
| 2020-01-06 | $52.51 | $52.61 | $51.74 | $52.55 | $47.35 | 375,291 |
| 2020-01-03 | $52.51 | $53.40 | $52.12 | $53.16 | $47.90 | 475,296 |
| 2020-01-02 | $53.52 | $53.71 | $52.58 | $53.36 | $48.08 | 372,212 |
| 2019-12-31 | $53.05 | $53.62 | $53.05 | $53.36 | $48.08 | 395,554 |
| 2019-12-30 | $53.12 | $53.39 | $52.85 | $53.06 | $47.81 | 265,679 |
| 2019-12-27 | $53.70 | $53.70 | $52.81 | $52.87 | $47.64 | 239,423 |
| 2019-12-26 | $53.36 | $53.57 | $53.22 | $53.36 | $48.08 | 252,561 |
| 2019-12-24 | $53.63 | $53.63 | $53.26 | $53.34 | $48.06 | 144,628 |
| 2019-12-23 | $53.45 | $53.73 | $52.97 | $53.52 | $48.23 | 211,124 |
| 2019-12-20 | $53.83 | $54.04 | $53.23 | $53.29 | $48.02 | 986,152 |
| 2019-12-19 | $53.64 | $53.83 | $53.24 | $53.47 | $48.18 | 346,034 |
| 2019-12-18 | $54.00 | $54.00 | $53.24 | $53.59 | $48.29 | 431,658 |
| 2019-12-17 | $52.84 | $53.63 | $52.70 | $53.53 | $48.23 | 466,927 |
| 2019-12-16 | $52.99 | $53.29 | $52.60 | $52.74 | $47.52 | 475,968 |
| 2019-12-13 | $52.60 | $53.06 | $51.87 | $52.32 | $47.14 | 572,178 |
| 2019-12-12 | $50.41 | $52.95 | $50.41 | $52.81 | $47.59 | 660,840 |
| 2019-12-11 | $50.00 | $50.35 | $49.62 | $50.13 | $45.17 | 229,118 |
| 2019-12-10 | $49.67 | $50.24 | $49.55 | $49.93 | $44.99 | 240,037 |
| 2019-12-09 | $49.73 | $50.06 | $49.52 | $49.78 | $44.86 | 526,092 |
| 2019-12-06 | $49.91 | $50.42 | $49.70 | $49.75 | $44.83 | 430,751 |
| 2019-12-05 | $49.07 | $49.50 | $48.86 | $49.09 | $44.23 | 320,896 |
| 2019-12-04 | $48.00 | $49.18 | $47.78 | $48.95 | $44.11 | 480,269 |
| 2019-12-03 | $47.92 | $47.93 | $47.34 | $47.83 | $43.10 | 507,995 |
| 2019-12-02 | $49.08 | $49.46 | $48.63 | $48.79 | $43.96 | 589,152 |
| 2019-11-29 | $48.71 | $49.13 | $48.62 | $48.69 | $43.87 | 259,534 |
| 2019-11-27 | $49.07 | $49.18 | $48.62 | $49.05 | $44.20 | 282,562 |
| 2019-11-26 | $48.96 | $49.27 | $48.42 | $48.74 | $43.92 | 602,610 |
| 2019-11-25 | $47.95 | $49.45 | $47.80 | $49.23 | $44.36 | 601,436 |
| 2019-11-22 | $47.80 | $48.06 | $47.46 | $47.78 | $43.05 | 268,722 |
| 2019-11-21 | $48.36 | $48.39 | $47.22 | $47.54 | $42.84 | 412,870 |
| 2019-11-20 | $47.70 | $48.37 | $47.16 | $48.09 | $43.33 | 665,299 |
| 2019-11-19 | $48.24 | $48.25 | $47.43 | $48.02 | $43.27 | 480,973 |
| 2019-11-18 | $48.00 | $48.00 | $47.20 | $47.90 | $43.16 | 314,949 |
| 2019-11-15 | $48.29 | $48.42 | $47.87 | $48.28 | $43.50 | 382,332 |
| 2019-11-14 | $47.52 | $47.93 | $47.18 | $47.88 | $43.14 | 334,206 |
| 2019-11-13 | $47.26 | $47.80 | $46.89 | $47.59 | $42.88 | 263,870 |
| 2019-11-12 | $48.33 | $48.42 | $47.83 | $48.01 | $43.26 | 392,653 |
| 2019-11-11 | $48.13 | $48.49 | $47.88 | $48.29 | $43.51 | 378,801 |
| 2019-11-08 | $48.15 | $48.70 | $47.89 | $48.63 | $43.82 | 494,054 |
| 2019-11-07 | $47.91 | $48.94 | $47.73 | $48.70 | $43.52 | 801,078 |
| 2019-11-06 | $48.04 | $48.31 | $47.18 | $47.38 | $42.34 | 563,537 |
| 2019-11-05 | $46.75 | $48.42 | $46.75 | $48.26 | $43.13 | 836,690 |
| 2019-11-04 | $46.14 | $46.92 | $45.94 | $46.51 | $41.57 | 893,626 |
| 2019-11-01 | $44.75 | $45.63 | $44.54 | $45.63 | $40.78 | 603,934 |
| 2019-10-31 | $45.57 | $45.64 | $43.50 | $44.10 | $39.41 | 812,693 |
| 2019-10-30 | $46.48 | $46.48 | $45.16 | $45.99 | $41.10 | 1,032,204 |
| 2019-10-29 | $44.70 | $46.13 | $44.70 | $45.81 | $40.94 | 1,378,699 |
| 2019-10-28 | $45.52 | $46.19 | $45.40 | $45.55 | $40.71 | 533,900 |
| 2019-10-25 | $44.18 | $45.35 | $44.18 | $45.02 | $40.24 | 1,773,160 |
| 2019-10-24 | $44.68 | $44.83 | $44.30 | $44.40 | $39.68 | 867,007 |
| 2019-10-23 | $43.39 | $44.90 | $43.39 | $44.41 | $39.69 | 1,976,054 |
| 2019-10-22 | $46.96 | $47.22 | $43.50 | $43.57 | $38.94 | 1,900,913 |
| 2019-10-21 | $47.53 | $47.93 | $47.24 | $47.28 | $42.26 | 406,951 |
| 2019-10-18 | $45.88 | $47.10 | $45.88 | $46.92 | $41.93 | 525,451 |
| 2019-10-17 | $46.04 | $46.29 | $45.56 | $46.25 | $41.33 | 306,404 |
| 2019-10-16 | $46.28 | $46.86 | $45.59 | $45.80 | $40.93 | 377,542 |
| 2019-10-15 | $45.32 | $46.60 | $45.12 | $46.39 | $41.46 | 412,222 |
| 2019-10-14 | $44.94 | $45.45 | $44.59 | $45.22 | $40.41 | 295,880 |
| 2019-10-11 | $44.72 | $45.68 | $44.69 | $45.24 | $40.43 | 650,712 |
| 2019-10-10 | $43.10 | $43.89 | $42.91 | $43.74 | $39.09 | 651,108 |
| 2019-10-09 | $42.77 | $43.08 | $42.29 | $42.84 | $38.29 | 352,419 |
| 2019-10-08 | $43.41 | $43.78 | $42.40 | $42.41 | $37.90 | 358,704 |
| 2019-10-07 | $44.60 | $44.92 | $44.15 | $44.16 | $39.47 | 317,909 |
| 2019-10-04 | $43.87 | $44.72 | $43.27 | $44.69 | $39.94 | 592,074 |
| 2019-10-03 | $43.84 | $43.96 | $42.62 | $43.73 | $39.08 | 565,364 |
| 2019-10-02 | $44.66 | $44.94 | $43.46 | $44.09 | $39.40 | 652,713 |
| 2019-10-01 | $47.32 | $47.57 | $44.98 | $45.24 | $40.43 | 556,352 |
| 2019-09-30 | $47.40 | $47.41 | $46.64 | $46.87 | $41.89 | 379,673 |
| 2019-09-27 | $48.36 | $48.96 | $47.14 | $47.27 | $42.25 | 461,221 |
| 2019-09-26 | $48.07 | $48.11 | $47.55 | $47.88 | $42.79 | 503,701 |
| 2019-09-25 | $47.23 | $48.43 | $47.18 | $48.33 | $43.19 | 381,330 |
| 2019-09-24 | $48.16 | $48.37 | $47.07 | $47.27 | $42.25 | 575,451 |
| 2019-09-23 | $48.06 | $48.51 | $47.67 | $48.16 | $43.04 | 456,830 |
| 2019-09-20 | $48.05 | $48.88 | $48.02 | $48.38 | $43.24 | 1,246,133 |
| 2019-09-19 | $48.62 | $48.78 | $47.69 | $47.73 | $42.66 | 355,639 |
| 2019-09-18 | $48.05 | $48.95 | $47.86 | $48.79 | $43.60 | 277,153 |
| 2019-09-17 | $49.19 | $49.19 | $48.28 | $48.36 | $43.22 | 292,073 |
| 2019-09-16 | $48.58 | $49.67 | $48.54 | $49.37 | $44.12 | 332,682 |
| 2019-09-13 | $48.75 | $49.54 | $48.22 | $49.26 | $44.02 | 581,861 |
| 2019-09-12 | $47.90 | $48.34 | $47.17 | $48.11 | $43.00 | 538,739 |
| 2019-09-11 | $48.71 | $49.06 | $47.64 | $48.37 | $43.23 | 697,400 |
| 2019-09-10 | $47.64 | $48.83 | $47.40 | $48.83 | $43.64 | 429,219 |
| 2019-09-09 | $45.78 | $47.39 | $45.44 | $47.32 | $42.29 | 529,648 |
| 2019-09-06 | $45.55 | $45.67 | $45.08 | $45.32 | $40.50 | 428,791 |
| 2019-09-05 | $45.02 | $45.85 | $45.02 | $45.57 | $40.73 | 393,336 |
| 2019-09-04 | $44.02 | $44.29 | $43.75 | $44.14 | $39.45 | 426,396 |
| 2019-09-03 | $44.24 | $44.54 | $43.33 | $43.65 | $39.01 | 564,648 |
| 2019-08-30 | $44.57 | $44.87 | $44.24 | $44.76 | $40.00 | 350,110 |
| 2019-08-29 | $43.73 | $44.40 | $43.62 | $44.27 | $39.56 | 649,407 |
| 2019-08-28 | $42.73 | $43.62 | $42.62 | $43.20 | $38.61 | 537,506 |
| 2019-08-27 | $44.09 | $44.09 | $42.76 | $43.00 | $38.43 | 664,877 |
| 2019-08-26 | $44.12 | $44.12 | $43.22 | $43.89 | $39.23 | 557,746 |
| 2019-08-23 | $44.79 | $45.48 | $43.54 | $43.63 | $38.99 | 628,113 |
| 2019-08-22 | $45.99 | $46.14 | $44.90 | $45.24 | $40.43 | 590,773 |
| 2019-08-21 | $45.93 | $46.17 | $45.33 | $45.49 | $40.66 | 615,557 |
| 2019-08-20 | $46.01 | $46.01 | $45.43 | $45.49 | $40.66 | 408,229 |
| 2019-08-19 | $46.73 | $46.85 | $46.20 | $46.40 | $41.47 | 586,528 |
| 2019-08-16 | $45.21 | $46.04 | $45.21 | $45.93 | $41.05 | 866,370 |
| 2019-08-15 | $46.29 | $46.40 | $44.73 | $44.77 | $40.01 | 455,360 |
| 2019-08-14 | $46.84 | $47.18 | $45.80 | $46.00 | $41.11 | 384,862 |
| 2019-08-13 | $47.36 | $48.92 | $47.16 | $48.14 | $43.02 | 624,885 |
| 2019-08-12 | $47.30 | $47.73 | $46.54 | $47.35 | $42.32 | 677,662 |
| 2019-08-09 | $47.63 | $48.23 | $47.23 | $48.03 | $42.93 | 398,177 |
| 2019-08-08 | $47.07 | $48.18 | $46.99 | $47.89 | $42.80 | 659,589 |
| 2019-08-07 | $46.13 | $46.66 | $45.35 | $46.52 | $41.58 | 793,398 |
| 2019-08-06 | $47.04 | $47.54 | $46.16 | $47.40 | $42.36 | 644,916 |
| 2019-08-05 | $47.64 | $47.64 | $45.67 | $46.51 | $41.57 | 881,421 |
| 2019-08-02 | $49.04 | $49.72 | $47.97 | $48.35 | $43.21 | 828,288 |
| 2019-08-01 | $50.94 | $51.61 | $49.49 | $49.70 | $44.05 | 1,598,879 |
| 2019-07-31 | $51.24 | $51.73 | $50.94 | $51.00 | $45.21 | 540,869 |
| 2019-07-30 | $50.42 | $51.41 | $50.35 | $51.39 | $45.55 | 523,400 |
| 2019-07-29 | $51.17 | $51.31 | $50.55 | $50.81 | $45.04 | 968,002 |
| 2019-07-26 | $51.01 | $51.50 | $50.83 | $51.26 | $45.44 | 626,182 |
| 2019-07-25 | $51.12 | $51.61 | $50.53 | $50.90 | $45.12 | 802,709 |
| 2019-07-24 | $49.55 | $51.24 | $49.55 | $51.11 | $45.30 | 690,257 |
| 2019-07-23 | $49.46 | $50.03 | $48.97 | $49.93 | $44.26 | 564,080 |
| 2019-07-22 | $49.40 | $49.53 | $48.42 | $49.48 | $43.86 | 668,438 |
| 2019-07-19 | $48.94 | $50.31 | $48.82 | $49.52 | $43.89 | 1,059,819 |
| 2019-07-18 | $47.36 | $49.59 | $46.41 | $48.89 | $43.34 | 1,835,448 |
| 2019-07-17 | $45.79 | $47.45 | $45.32 | $47.29 | $41.92 | 1,272,870 |
| 2019-07-16 | $46.60 | $46.60 | $45.75 | $45.96 | $40.74 | 764,279 |
| 2019-07-15 | $47.53 | $47.61 | $46.35 | $46.56 | $41.27 | 1,085,403 |
| 2019-07-12 | $46.63 | $47.62 | $46.46 | $47.45 | $42.06 | 587,352 |
| 2019-07-11 | $46.05 | $46.54 | $45.31 | $46.51 | $41.23 | 694,909 |
| 2019-07-10 | $46.72 | $46.99 | $45.83 | $45.91 | $40.69 | 385,720 |
| 2019-07-09 | $45.95 | $46.58 | $45.81 | $46.56 | $41.27 | 394,135 |
| 2019-07-08 | $46.95 | $47.26 | $46.20 | $46.40 | $41.13 | 311,241 |
| 2019-07-05 | $47.17 | $47.86 | $47.04 | $47.42 | $42.03 | 206,026 |
| 2019-07-03 | $46.30 | $46.99 | $46.22 | $46.89 | $41.56 | 242,444 |
| 2019-07-02 | $47.30 | $47.73 | $46.01 | $46.22 | $40.97 | 657,430 |
| 2019-07-01 | $48.77 | $49.08 | $47.24 | $47.54 | $42.14 | 604,829 |
| 2019-06-28 | $47.16 | $48.03 | $46.80 | $47.77 | $42.34 | 895,863 |
| 2019-06-27 | $45.81 | $46.82 | $45.81 | $46.68 | $41.38 | 330,997 |
| 2019-06-26 | $45.65 | $46.17 | $45.48 | $45.59 | $40.41 | 1,020,117 |
| 2019-06-25 | $45.56 | $45.78 | $44.88 | $45.34 | $40.19 | 745,934 |
| 2019-06-24 | $45.71 | $46.19 | $45.39 | $45.58 | $40.40 | 279,434 |
| 2019-06-21 | $45.97 | $46.43 | $45.84 | $45.89 | $40.68 | 926,104 |
| 2019-06-20 | $46.65 | $46.73 | $45.05 | $46.00 | $40.77 | 513,746 |
| 2019-06-19 | $46.86 | $47.36 | $46.22 | $46.31 | $41.05 | 429,541 |
| 2019-06-18 | $45.98 | $47.06 | $45.85 | $46.70 | $41.39 | 400,680 |
| 2019-06-17 | $46.43 | $46.56 | $45.80 | $45.93 | $40.71 | 391,951 |
| 2019-06-14 | $46.25 | $46.67 | $45.72 | $46.48 | $41.20 | 454,878 |
| 2019-06-13 | $46.08 | $46.49 | $45.98 | $46.26 | $41.00 | 478,221 |
| 2019-06-12 | $46.08 | $46.30 | $45.58 | $45.85 | $40.64 | 641,588 |
| 2019-06-11 | $46.90 | $47.08 | $45.85 | $46.04 | $40.81 | 714,282 |
| 2019-06-10 | $46.94 | $47.48 | $46.51 | $46.58 | $41.29 | 361,167 |
| 2019-06-07 | $47.34 | $47.45 | $46.61 | $46.61 | $41.31 | 372,114 |
| 2019-06-06 | $47.64 | $47.95 | $47.11 | $47.60 | $42.19 | 523,065 |
| 2019-06-05 | $47.51 | $47.90 | $46.79 | $47.77 | $42.34 | 702,938 |
| 2019-06-04 | $46.21 | $47.70 | $46.10 | $47.63 | $42.22 | 559,159 |
| 2019-06-03 | $44.27 | $45.87 | $44.23 | $45.52 | $40.35 | 861,593 |
| 2019-05-31 | $45.00 | $45.17 | $43.95 | $44.28 | $39.25 | 682,966 |
| 2019-05-30 | $46.35 | $46.76 | $45.58 | $45.91 | $40.69 | 623,583 |
| 2019-05-29 | $46.08 | $46.63 | $45.77 | $46.36 | $41.09 | 1,716,678 |
| 2019-05-28 | $47.68 | $47.85 | $46.62 | $46.65 | $41.35 | 607,119 |
| 2019-05-24 | $47.16 | $48.01 | $47.16 | $47.75 | $42.32 | 838,098 |
| 2019-05-23 | $48.27 | $48.50 | $46.53 | $47.01 | $41.67 | 877,584 |
| 2019-05-22 | $49.61 | $49.73 | $48.73 | $48.79 | $43.25 | 389,444 |
| 2019-05-21 | $49.54 | $49.99 | $49.54 | $49.83 | $44.17 | 404,468 |
| 2019-05-20 | $48.77 | $49.59 | $48.77 | $49.37 | $43.76 | 625,587 |
| 2019-05-17 | $49.22 | $49.83 | $48.95 | $49.07 | $43.49 | 341,072 |
| 2019-05-16 | $49.46 | $50.17 | $49.31 | $49.69 | $44.04 | 556,094 |
| 2019-05-15 | $49.33 | $49.33 | $48.46 | $48.99 | $43.42 | 553,669 |
| 2019-05-14 | $49.80 | $50.32 | $49.58 | $49.88 | $44.21 | 362,613 |
| 2019-05-13 | $50.77 | $51.05 | $49.40 | $49.58 | $43.95 | 402,713 |
| 2019-05-10 | $51.60 | $51.91 | $50.79 | $51.83 | $45.94 | 395,050 |
| 2019-05-09 | $51.08 | $51.71 | $50.68 | $51.50 | $45.65 | 257,396 |
| 2019-05-08 | $52.24 | $52.71 | $51.66 | $51.67 | $45.80 | 317,567 |
| 2019-05-07 | $53.00 | $53.27 | $52.20 | $52.46 | $46.50 | 303,244 |
| 2019-05-06 | $52.47 | $53.92 | $52.47 | $53.47 | $47.40 | 430,455 |
| 2019-05-03 | $53.01 | $53.72 | $52.82 | $53.59 | $47.50 | 287,427 |
| 2019-05-02 | $52.54 | $53.52 | $52.15 | $53.07 | $46.69 | 339,421 |
| 2019-05-01 | $53.22 | $53.74 | $52.09 | $52.33 | $46.04 | 499,058 |
| 2019-04-30 | $54.00 | $54.00 | $52.92 | $53.13 | $46.74 | 403,537 |
| 2019-04-29 | $53.14 | $54.30 | $53.14 | $53.92 | $47.44 | 353,428 |
| 2019-04-26 | $51.85 | $52.94 | $51.66 | $52.85 | $46.50 | 389,243 |
| 2019-04-25 | $52.80 | $52.93 | $51.80 | $51.93 | $45.69 | 485,801 |
| 2019-04-24 | $52.99 | $53.41 | $52.45 | $53.11 | $46.73 | 303,465 |
| 2019-04-23 | $51.88 | $53.30 | $51.55 | $53.24 | $46.84 | 612,895 |
| 2019-04-22 | $51.69 | $52.48 | $51.26 | $51.60 | $45.40 | 711,611 |
| 2019-04-18 | $52.89 | $53.06 | $50.29 | $51.66 | $45.45 | 1,035,653 |
| 2019-04-17 | $54.89 | $54.89 | $52.94 | $53.06 | $46.68 | 1,388,700 |
| 2019-04-16 | $53.87 | $54.74 | $53.23 | $54.72 | $48.14 | 443,150 |
| 2019-04-15 | $54.96 | $55.08 | $53.51 | $53.72 | $47.26 | 295,354 |
| 2019-04-12 | $54.51 | $54.93 | $53.64 | $54.84 | $48.25 | 456,240 |
| 2019-04-11 | $53.95 | $54.30 | $53.21 | $53.67 | $47.22 | 279,953 |
| 2019-04-10 | $52.92 | $53.65 | $52.08 | $53.59 | $47.15 | 324,541 |
| 2019-04-09 | $53.32 | $53.55 | $52.58 | $52.93 | $46.57 | 325,050 |
| 2019-04-08 | $53.70 | $54.12 | $53.48 | $53.67 | $47.22 | 256,699 |
| 2019-04-05 | $53.69 | $54.00 | $53.26 | $53.79 | $47.33 | 341,405 |
| 2019-04-04 | $52.69 | $53.69 | $52.42 | $53.68 | $47.23 | 459,116 |
| 2019-04-03 | $53.45 | $53.74 | $52.62 | $52.76 | $46.42 | 403,444 |
| 2019-04-02 | $52.39 | $53.31 | $52.17 | $52.80 | $46.45 | 559,541 |
| 2019-04-01 | $50.94 | $52.79 | $50.94 | $52.68 | $46.35 | 603,413 |
| 2019-03-29 | $51.39 | $51.63 | $50.49 | $50.67 | $44.58 | 322,864 |
| 2019-03-28 | $50.41 | $51.17 | $49.96 | $50.89 | $44.77 | 334,795 |
| 2019-03-27 | $50.05 | $50.57 | $49.65 | $50.24 | $44.20 | 393,591 |
| 2019-03-26 | $49.71 | $50.47 | $49.31 | $50.44 | $44.38 | 603,795 |
| 2019-03-25 | $48.86 | $50.47 | $48.45 | $49.18 | $43.27 | 493,893 |
| 2019-03-22 | $51.16 | $51.44 | $48.67 | $48.81 | $42.94 | 1,037,308 |
| 2019-03-21 | $52.17 | $52.65 | $51.67 | $51.94 | $45.70 | 560,490 |
| 2019-03-20 | $53.93 | $55.14 | $52.54 | $52.69 | $46.36 | 803,549 |
| 2019-03-19 | $56.65 | $56.71 | $54.87 | $54.97 | $48.36 | 357,230 |
| 2019-03-18 | $55.45 | $56.54 | $55.45 | $56.51 | $49.72 | 431,042 |
| 2019-03-15 | $55.54 | $55.92 | $55.12 | $55.20 | $48.57 | 641,821 |
| 2019-03-14 | $55.51 | $55.81 | $55.32 | $55.64 | $48.95 | 290,457 |
| 2019-03-13 | $55.73 | $55.78 | $55.15 | $55.52 | $48.85 | 502,226 |
| 2019-03-12 | $55.64 | $55.88 | $55.03 | $55.43 | $48.77 | 339,079 |
| 2019-03-11 | $55.19 | $55.64 | $54.88 | $55.59 | $48.91 | 255,466 |
| 2019-03-08 | $54.74 | $55.39 | $54.68 | $55.08 | $48.46 | 371,776 |
| 2019-03-07 | $55.97 | $56.10 | $54.95 | $55.22 | $48.58 | 352,767 |
| 2019-03-06 | $57.37 | $57.47 | $56.20 | $56.35 | $49.58 | 411,923 |
| 2019-03-05 | $57.45 | $57.75 | $56.73 | $57.55 | $50.63 | 363,652 |
| 2019-03-04 | $58.05 | $58.18 | $57.15 | $57.58 | $50.66 | 532,562 |
| 2019-03-01 | $57.80 | $58.25 | $57.20 | $58.03 | $51.06 | 407,511 |
| 2019-02-28 | $57.32 | $57.74 | $57.20 | $57.42 | $50.52 | 698,877 |
| 2019-02-27 | $56.35 | $57.63 | $56.35 | $57.43 | $50.53 | 583,227 |
| 2019-02-26 | $56.16 | $56.86 | $56.07 | $56.26 | $49.50 | 398,266 |
| 2019-02-25 | $57.09 | $57.51 | $56.37 | $56.48 | $49.69 | 309,861 |
| 2019-02-22 | $56.34 | $56.85 | $56.25 | $56.74 | $49.92 | 348,809 |
| 2019-02-21 | $56.96 | $57.06 | $56.21 | $56.44 | $49.66 | 299,683 |
| 2019-02-20 | $56.66 | $57.10 | $56.41 | $56.99 | $50.14 | 422,366 |
| 2019-02-19 | $55.44 | $57.00 | $55.44 | $56.55 | $49.75 | 398,160 |
| 2019-02-15 | $55.23 | $55.99 | $55.11 | $55.89 | $49.17 | 250,043 |
| 2019-02-14 | $54.49 | $54.98 | $54.19 | $54.68 | $48.11 | 399,034 |
| 2019-02-13 | $55.37 | $55.71 | $54.89 | $55.15 | $48.52 | 322,706 |
| 2019-02-12 | $54.79 | $55.48 | $54.66 | $55.11 | $48.49 | 309,817 |
| 2019-02-11 | $54.88 | $55.48 | $54.35 | $54.43 | $47.89 | 654,908 |
| 2019-02-08 | $55.60 | $55.89 | $54.70 | $55.37 | $48.42 | 631,867 |
| 2019-02-07 | $55.98 | $56.73 | $55.10 | $55.71 | $48.72 | 537,485 |
| 2019-02-06 | $55.08 | $55.65 | $54.86 | $55.03 | $48.12 | 330,693 |
| 2019-02-05 | $55.50 | $55.59 | $54.78 | $55.41 | $48.46 | 469,232 |
| 2019-02-04 | $54.88 | $55.46 | $54.47 | $55.44 | $48.48 | 382,419 |
| 2019-02-01 | $54.05 | $55.16 | $53.93 | $54.80 | $47.92 | 636,301 |
| 2019-01-31 | $54.73 | $54.89 | $52.82 | $53.88 | $47.12 | 921,796 |
| 2019-01-30 | $56.75 | $56.94 | $54.98 | $55.05 | $48.14 | 731,527 |
| 2019-01-29 | $57.28 | $57.57 | $56.43 | $56.44 | $49.36 | 459,848 |
| 2019-01-28 | $56.51 | $57.60 | $56.42 | $57.16 | $49.99 | 583,710 |
| 2019-01-25 | $56.94 | $57.60 | $56.01 | $57.23 | $50.05 | 729,003 |
| 2019-01-24 | $56.85 | $57.55 | $55.42 | $56.25 | $49.19 | 990,055 |
| 2019-01-23 | $54.32 | $54.85 | $53.66 | $54.24 | $47.43 | 1,103,055 |
| 2019-01-22 | $54.51 | $55.19 | $53.74 | $54.26 | $47.45 | 847,937 |
| 2019-01-18 | $53.58 | $54.99 | $53.13 | $54.73 | $47.86 | 903,980 |
| 2019-01-17 | $52.70 | $53.51 | $52.25 | $53.25 | $46.57 | 718,938 |
| 2019-01-16 | $52.19 | $53.06 | $51.66 | $53.03 | $46.38 | 679,563 |
| 2019-01-15 | $51.17 | $51.79 | $50.45 | $51.74 | $45.25 | 561,815 |
| 2019-01-14 | $50.66 | $51.61 | $50.35 | $51.26 | $44.83 | 300,434 |
| 2019-01-11 | $50.41 | $51.25 | $50.21 | $51.00 | $44.60 | 335,957 |
| 2019-01-10 | $50.41 | $50.94 | $49.94 | $50.69 | $44.33 | 383,333 |
| 2019-01-09 | $50.09 | $50.99 | $49.92 | $50.64 | $44.29 | 886,599 |
| 2019-01-08 | $50.33 | $50.33 | $48.44 | $49.77 | $43.52 | 1,084,850 |
| 2019-01-07 | $50.79 | $51.51 | $50.12 | $50.19 | $43.89 | 714,458 |
| 2019-01-04 | $50.42 | $51.41 | $49.91 | $50.97 | $44.57 | 584,681 |
| 2019-01-03 | $49.68 | $50.69 | $49.18 | $49.47 | $43.26 | 594,548 |
| 2019-01-02 | $48.49 | $50.20 | $48.22 | $50.17 | $43.87 | 732,014 |
| 2018-12-31 | $48.79 | $49.29 | $48.17 | $49.29 | $43.10 | 594,158 |
| 2018-12-28 | $47.96 | $49.40 | $47.48 | $48.70 | $42.59 | 660,328 |
| 2018-12-27 | $47.44 | $48.11 | $46.43 | $47.93 | $41.92 | 496,750 |
| 2018-12-26 | $45.68 | $48.29 | $45.38 | $48.24 | $42.19 | 580,858 |
| 2018-12-24 | $46.59 | $46.99 | $45.51 | $45.55 | $39.83 | 310,972 |
| 2018-12-21 | $47.74 | $48.56 | $46.94 | $47.14 | $41.22 | 1,517,621 |
| 2018-12-20 | $47.61 | $48.05 | $47.04 | $47.79 | $41.79 | 677,280 |
| 2018-12-19 | $49.52 | $50.04 | $47.90 | $48.04 | $42.01 | 685,597 |
| 2018-12-18 | $50.84 | $51.52 | $49.30 | $49.64 | $43.41 | 468,788 |
| 2018-12-17 | $50.09 | $51.79 | $49.96 | $50.57 | $44.22 | 634,239 |
| 2018-12-14 | $50.69 | $52.04 | $50.20 | $50.36 | $44.04 | 617,256 |
| 2018-12-13 | $53.13 | $53.13 | $50.86 | $51.13 | $44.71 | 623,271 |
| 2018-12-12 | $53.61 | $53.85 | $52.73 | $53.06 | $46.40 | 414,824 |
| 2018-12-11 | $54.35 | $54.60 | $52.41 | $52.61 | $46.01 | 656,689 |
| 2018-12-10 | $54.45 | $54.93 | $53.18 | $53.68 | $46.94 | 561,521 |
| 2018-12-07 | $55.74 | $56.52 | $53.82 | $54.25 | $47.44 | 556,742 |
| 2018-12-06 | $55.55 | $56.27 | $54.04 | $55.97 | $48.95 | 637,964 |
| 2018-12-04 | $59.92 | $59.92 | $55.87 | $56.35 | $49.28 | 539,798 |
| 2018-12-03 | $60.89 | $60.98 | $59.27 | $60.15 | $52.60 | 485,043 |
| 2018-11-30 | $58.60 | $60.41 | $58.60 | $60.17 | $52.62 | 500,710 |
| 2018-11-29 | $59.41 | $60.00 | $58.69 | $58.90 | $51.51 | 349,501 |
| 2018-11-28 | $58.95 | $59.84 | $58.05 | $59.83 | $52.32 | 304,221 |
| 2018-11-27 | $59.19 | $59.60 | $58.64 | $58.95 | $51.55 | 516,633 |
| 2018-11-26 | $59.72 | $60.50 | $59.36 | $59.48 | $52.02 | 262,822 |
| 2018-11-23 | $58.15 | $59.70 | $58.15 | $58.96 | $51.56 | 123,374 |
| 2018-11-21 | $58.63 | $59.69 | $57.90 | $58.66 | $51.30 | 313,528 |
| 2018-11-20 | $59.35 | $60.05 | $58.42 | $58.56 | $51.21 | 318,568 |
| 2018-11-19 | $60.71 | $61.22 | $59.46 | $59.84 | $52.33 | 217,768 |
| 2018-11-16 | $60.30 | $60.95 | $60.06 | $60.76 | $53.14 | 237,365 |
| 2018-11-15 | $58.54 | $60.58 | $58.54 | $60.51 | $52.92 | 301,783 |
| 2018-11-14 | $61.09 | $61.33 | $58.31 | $59.21 | $51.78 | 351,027 |
| 2018-11-13 | $59.88 | $61.37 | $59.88 | $60.66 | $53.05 | 305,588 |
| 2018-11-12 | $60.41 | $60.77 | $59.61 | $59.76 | $52.26 | 302,662 |
| 2018-11-09 | $60.76 | $61.49 | $59.81 | $60.38 | $52.80 | 238,174 |
| 2018-11-08 | $59.79 | $61.00 | $59.79 | $60.88 | $53.24 | 555,883 |
| 2018-11-07 | $59.88 | $60.34 | $58.68 | $59.84 | $52.33 | 397,102 |
| 2018-11-06 | $59.21 | $60.18 | $58.74 | $59.88 | $52.37 | 492,369 |
| 2018-11-05 | $59.47 | $60.02 | $58.55 | $59.15 | $51.73 | 602,998 |
| 2018-11-02 | $59.91 | $60.24 | $59.36 | $59.84 | $52.04 | 427,824 |
| 2018-11-01 | $59.42 | $59.65 | $58.86 | $59.47 | $51.72 | 582,624 |
| 2018-10-31 | $59.47 | $60.22 | $58.82 | $58.84 | $51.17 | 1,038,406 |
| 2018-10-30 | $58.81 | $58.96 | $57.83 | $58.84 | $51.17 | 567,640 |
| 2018-10-29 | $58.93 | $59.97 | $58.05 | $58.55 | $50.92 | 1,076,443 |
| 2018-10-26 | $58.76 | $59.33 | $58.04 | $58.31 | $50.71 | 674,060 |
| 2018-10-25 | $57.97 | $59.82 | $57.56 | $59.45 | $51.70 | 492,836 |
| 2018-10-24 | $60.12 | $60.24 | $57.24 | $57.36 | $49.88 | 701,659 |
| 2018-10-23 | $58.39 | $60.91 | $58.39 | $60.23 | $52.38 | 723,591 |
| 2018-10-22 | $62.36 | $62.52 | $59.30 | $59.58 | $51.81 | 657,103 |
| 2018-10-19 | $61.15 | $62.83 | $60.34 | $62.15 | $54.05 | 833,838 |
| 2018-10-18 | $59.43 | $62.65 | $59.43 | $60.91 | $52.97 | 1,488,664 |
| 2018-10-17 | $58.91 | $59.98 | $58.11 | $59.60 | $51.83 | 464,138 |
| 2018-10-16 | $58.40 | $59.19 | $57.34 | $59.13 | $51.42 | 624,801 |
| 2018-10-15 | $58.11 | $58.75 | $57.94 | $58.17 | $50.59 | 423,688 |
| 2018-10-12 | $60.26 | $60.52 | $56.58 | $58.22 | $50.63 | 1,011,082 |
| 2018-10-11 | $61.29 | $61.38 | $59.55 | $59.62 | $51.85 | 802,031 |
| 2018-10-10 | $62.18 | $63.34 | $61.56 | $61.65 | $53.61 | 1,022,061 |
| 2018-10-09 | $61.65 | $62.69 | $61.34 | $62.23 | $54.12 | 790,740 |
| 2018-10-08 | $60.67 | $62.24 | $60.31 | $62.01 | $53.93 | 555,173 |
| 2018-10-05 | $61.81 | $61.99 | $60.33 | $60.55 | $52.66 | 570,161 |
| 2018-10-04 | $60.84 | $62.49 | $60.59 | $61.72 | $53.68 | 1,083,047 |
| 2018-10-03 | $58.72 | $60.70 | $58.45 | $60.42 | $52.55 | 839,374 |
| 2018-10-02 | $58.42 | $58.83 | $57.67 | $57.95 | $50.40 | 625,321 |
| 2018-10-01 | $59.30 | $59.40 | $58.23 | $58.39 | $50.78 | 404,813 |
| 2018-09-28 | $58.81 | $59.56 | $58.34 | $58.96 | $51.28 | 588,616 |
| 2018-09-27 | $59.49 | $60.05 | $58.93 | $59.08 | $51.38 | 505,191 |
| 2018-09-26 | $61.08 | $61.08 | $59.37 | $59.40 | $51.66 | 657,741 |
| 2018-09-25 | $61.07 | $61.17 | $60.61 | $60.98 | $53.03 | 302,210 |
| 2018-09-24 | $61.46 | $61.51 | $60.44 | $60.76 | $52.84 | 404,244 |
| 2018-09-21 | $61.82 | $62.25 | $61.33 | $61.62 | $53.59 | 817,787 |
| 2018-09-20 | $62.06 | $62.87 | $62.04 | $62.10 | $54.01 | 555,769 |
| 2018-09-19 | $61.38 | $62.43 | $61.38 | $62.08 | $53.99 | 556,023 |
| 2018-09-18 | $61.74 | $62.21 | $61.19 | $61.41 | $53.41 | 500,932 |
| 2018-09-17 | $62.50 | $62.84 | $61.67 | $61.90 | $53.83 | 423,616 |
| 2018-09-14 | $62.05 | $62.83 | $62.05 | $62.51 | $54.36 | 527,349 |
| 2018-09-13 | $63.61 | $63.85 | $61.55 | $61.92 | $53.85 | 1,094,338 |
| 2018-09-12 | $64.46 | $64.47 | $62.96 | $63.45 | $55.18 | 388,607 |
| 2018-09-11 | $64.29 | $65.28 | $64.27 | $64.59 | $56.17 | 435,156 |
| 2018-09-10 | $64.62 | $64.85 | $64.21 | $64.39 | $56.00 | 498,667 |
| 2018-09-07 | $64.67 | $64.67 | $63.54 | $64.29 | $55.91 | 686,608 |
| 2018-09-06 | $65.33 | $65.58 | $64.30 | $64.46 | $56.06 | 716,046 |
| 2018-09-05 | $65.36 | $65.87 | $65.16 | $65.32 | $56.81 | 442,606 |
| 2018-09-04 | $65.40 | $66.04 | $65.30 | $65.50 | $56.96 | 376,359 |
| 2018-08-31 | $64.72 | $65.49 | $64.51 | $65.38 | $56.86 | 300,024 |
| 2018-08-30 | $65.16 | $65.35 | $64.75 | $64.82 | $56.37 | 617,136 |
| 2018-08-29 | $65.80 | $65.80 | $64.54 | $65.31 | $56.80 | 934,140 |
| 2018-08-28 | $66.69 | $66.70 | $65.50 | $65.70 | $57.14 | 653,067 |
| 2018-08-27 | $67.40 | $67.73 | $66.49 | $66.57 | $57.89 | 420,603 |
| 2018-08-24 | $67.37 | $67.45 | $66.82 | $67.08 | $58.34 | 318,353 |
| 2018-08-23 | $67.73 | $67.90 | $66.85 | $67.25 | $58.48 | 257,141 |
| 2018-08-22 | $68.34 | $68.62 | $67.78 | $67.90 | $59.05 | 269,394 |
| 2018-08-21 | $67.65 | $68.52 | $67.51 | $68.17 | $59.29 | 436,942 |
| 2018-08-20 | $67.54 | $67.76 | $67.09 | $67.59 | $58.78 | 294,713 |
| 2018-08-17 | $67.27 | $67.65 | $67.18 | $67.52 | $58.72 | 188,136 |
| 2018-08-16 | $66.79 | $67.60 | $66.79 | $67.41 | $58.62 | 480,685 |
| 2018-08-15 | $67.05 | $67.39 | $66.06 | $66.40 | $57.75 | 672,253 |
| 2018-08-14 | $66.64 | $68.08 | $66.64 | $67.31 | $58.54 | 453,302 |
| 2018-08-13 | $66.87 | $67.48 | $65.74 | $66.45 | $57.79 | 245,616 |
| 2018-08-10 | $66.48 | $67.39 | $66.48 | $66.91 | $58.19 | 272,584 |
| 2018-08-09 | $67.30 | $67.71 | $66.88 | $67.29 | $58.52 | 200,893 |
| 2018-08-08 | $67.31 | $67.77 | $66.84 | $67.56 | $58.75 | 325,657 |
| 2018-08-07 | $66.75 | $67.60 | $66.75 | $67.02 | $58.28 | 505,274 |
| 2018-08-06 | $65.68 | $66.65 | $65.34 | $66.57 | $57.89 | 528,266 |
| 2018-08-03 | $65.50 | $66.15 | $65.34 | $65.77 | $57.20 | 433,429 |
| 2018-08-02 | $64.57 | $65.80 | $64.31 | $65.54 | $56.71 | 762,472 |
| 2018-08-01 | $64.75 | $65.22 | $64.39 | $64.91 | $56.17 | 415,188 |
| 2018-07-31 | $65.97 | $65.97 | $64.15 | $64.53 | $55.84 | 691,051 |
| 2018-07-30 | $66.87 | $67.13 | $65.86 | $65.92 | $57.04 | 628,129 |
| 2018-07-27 | $67.75 | $68.13 | $66.31 | $66.79 | $57.79 | 468,230 |
| 2018-07-26 | $67.49 | $68.74 | $67.49 | $67.71 | $58.59 | 513,119 |
| 2018-07-25 | $67.83 | $67.83 | $66.81 | $67.33 | $58.26 | 384,928 |
| 2018-07-24 | $68.97 | $69.02 | $67.48 | $67.85 | $58.71 | 546,807 |
| 2018-07-23 | $67.05 | $69.63 | $67.05 | $69.06 | $59.76 | 680,953 |
| 2018-07-20 | $67.35 | $67.57 | $66.59 | $66.96 | $57.94 | 832,409 |
| 2018-07-19 | $66.15 | $67.66 | $64.95 | $67.32 | $58.25 | 873,465 |
| 2018-07-18 | $64.99 | $66.09 | $64.86 | $65.98 | $57.09 | 594,558 |
| 2018-07-17 | $64.86 | $65.29 | $64.63 | $65.05 | $56.29 | 322,070 |
| 2018-07-16 | $64.40 | $65.03 | $64.07 | $64.82 | $56.09 | 306,992 |
| 2018-07-13 | $64.63 | $64.81 | $63.85 | $64.10 | $55.47 | 610,838 |
| 2018-07-12 | $65.36 | $65.50 | $64.03 | $64.78 | $56.06 | 737,962 |
| 2018-07-11 | $64.69 | $65.76 | $64.50 | $64.97 | $56.22 | 536,560 |
| 2018-07-10 | $65.92 | $66.17 | $64.39 | $64.84 | $56.11 | 420,805 |
| 2018-07-09 | $64.79 | $66.08 | $64.30 | $65.86 | $56.99 | 490,365 |
| 2018-07-06 | $63.84 | $64.53 | $63.53 | $64.24 | $55.59 | 405,496 |
| 2018-07-05 | $64.72 | $64.72 | $63.78 | $64.08 | $55.45 | 301,629 |
| 2018-07-03 | $64.50 | $64.78 | $64.09 | $64.18 | $55.54 | 131,981 |
| 2018-07-02 | $63.38 | $64.61 | $63.37 | $64.45 | $55.77 | 405,938 |
| 2018-06-29 | $64.81 | $65.31 | $63.66 | $63.70 | $55.12 | 653,388 |
| 2018-06-28 | $63.78 | $64.43 | $63.50 | $64.06 | $55.43 | 360,315 |
| 2018-06-27 | $64.94 | $65.31 | $63.66 | $63.76 | $55.17 | 342,365 |
| 2018-06-26 | $65.65 | $65.65 | $64.86 | $65.12 | $56.35 | 409,183 |
| 2018-06-25 | $66.01 | $66.05 | $64.69 | $65.35 | $56.55 | 643,673 |
| 2018-06-22 | $67.81 | $67.81 | $66.16 | $66.19 | $57.28 | 556,232 |
| 2018-06-21 | $66.97 | $67.34 | $66.33 | $66.97 | $57.95 | 306,580 |
| 2018-06-20 | $67.31 | $67.42 | $66.83 | $67.14 | $58.10 | 408,966 |
| 2018-06-19 | $65.65 | $66.93 | $65.65 | $66.88 | $57.87 | 637,377 |
| 2018-06-18 | $65.86 | $66.65 | $65.37 | $66.31 | $57.38 | 468,135 |
| 2018-06-15 | $65.70 | $66.58 | $65.27 | $66.25 | $57.33 | 1,527,235 |
| 2018-06-14 | $66.12 | $66.28 | $65.28 | $66.04 | $57.15 | 317,209 |
| 2018-06-13 | $66.32 | $66.97 | $65.54 | $65.96 | $57.08 | 302,506 |
| 2018-06-12 | $66.83 | $66.99 | $65.82 | $66.23 | $57.31 | 456,781 |
| 2018-06-11 | $67.56 | $67.86 | $66.30 | $66.55 | $57.59 | 482,193 |
| 2018-06-08 | $67.35 | $67.76 | $66.74 | $67.70 | $58.58 | 722,390 |
| 2018-06-07 | $67.48 | $67.81 | $66.74 | $67.18 | $58.13 | 258,738 |
| 2018-06-06 | $66.21 | $67.29 | $66.09 | $67.28 | $58.22 | 431,234 |
| 2018-06-05 | $65.76 | $66.22 | $65.42 | $65.87 | $57.00 | 381,465 |
| 2018-06-04 | $65.21 | $65.98 | $64.94 | $65.87 | $57.00 | 351,594 |
| 2018-06-01 | $65.09 | $65.40 | $64.84 | $65.18 | $56.40 | 380,561 |
| 2018-05-31 | $64.63 | $64.85 | $63.90 | $64.10 | $55.47 | 532,326 |
| 2018-05-30 | $64.27 | $64.90 | $63.41 | $64.55 | $55.86 | 934,546 |
| 2018-05-29 | $63.73 | $64.83 | $62.86 | $63.52 | $54.97 | 643,771 |
| 2018-05-25 | $64.64 | $65.27 | $64.04 | $64.93 | $56.19 | 307,599 |
| 2018-05-24 | $65.03 | $65.03 | $63.89 | $64.98 | $56.23 | 486,871 |
| 2018-05-23 | $65.56 | $65.81 | $64.75 | $65.35 | $56.55 | 351,200 |
| 2018-05-22 | $65.66 | $66.64 | $65.64 | $65.74 | $56.89 | 444,193 |
| 2018-05-21 | $64.72 | $65.88 | $64.72 | $65.60 | $56.77 | 245,900 |
| 2018-05-18 | $64.79 | $65.07 | $64.38 | $64.52 | $55.83 | 322,548 |
| 2018-05-17 | $64.54 | $65.02 | $64.00 | $64.87 | $56.13 | 457,940 |
| 2018-05-16 | $63.97 | $64.65 | $63.78 | $64.53 | $55.84 | 522,080 |
| 2018-05-15 | $63.50 | $64.44 | $63.49 | $64.14 | $55.50 | 386,774 |
| 2018-05-14 | $63.96 | $64.00 | $63.45 | $63.56 | $55.00 | 443,137 |
| 2018-05-11 | $63.60 | $64.11 | $63.50 | $63.73 | $55.15 | 289,833 |
| 2018-05-10 | $63.30 | $63.85 | $62.39 | $63.51 | $54.96 | 282,420 |
| 2018-05-09 | $63.17 | $63.75 | $62.56 | $63.29 | $54.77 | 333,755 |
| 2018-05-08 | $62.16 | $63.15 | $62.16 | $62.66 | $54.22 | 279,914 |
| 2018-05-07 | $61.78 | $62.68 | $61.10 | $62.16 | $53.79 | 362,483 |
| 2018-05-04 | $60.09 | $62.16 | $59.77 | $61.58 | $53.29 | 576,936 |
| 2018-05-03 | $60.54 | $61.18 | $59.96 | $60.80 | $52.33 | 816,537 |
| 2018-05-02 | $60.48 | $61.65 | $60.12 | $60.85 | $52.37 | 476,099 |
| 2018-05-01 | $60.00 | $60.79 | $59.01 | $60.65 | $52.20 | 424,777 |
| 2018-04-30 | $60.95 | $61.17 | $60.17 | $60.19 | $51.81 | 534,045 |
| 2018-04-27 | $60.47 | $60.81 | $60.10 | $60.73 | $52.27 | 473,984 |
| 2018-04-26 | $60.56 | $60.87 | $60.12 | $60.30 | $51.90 | 385,474 |
| 2018-04-25 | $60.23 | $61.00 | $59.83 | $60.58 | $52.14 | 539,195 |
| 2018-04-24 | $60.37 | $61.08 | $59.80 | $60.17 | $51.79 | 510,612 |
| 2018-04-23 | $59.75 | $60.66 | $59.25 | $59.94 | $51.59 | 501,190 |
| 2018-04-20 | $59.06 | $59.90 | $58.98 | $59.40 | $51.13 | 697,215 |
| 2018-04-19 | $57.83 | $58.45 | $56.38 | $58.44 | $50.30 | 1,787,706 |
| 2018-04-18 | $54.80 | $55.08 | $54.49 | $54.63 | $47.02 | 740,882 |
| 2018-04-17 | $56.21 | $56.35 | $54.57 | $54.79 | $47.16 | 430,595 |
| 2018-04-16 | $55.79 | $56.00 | $55.36 | $55.80 | $48.03 | 340,903 |
| 2018-04-13 | $56.83 | $56.83 | $55.24 | $55.47 | $47.74 | 259,630 |
| 2018-04-12 | $55.67 | $56.74 | $55.61 | $56.41 | $48.55 | 240,666 |
| 2018-04-11 | $55.34 | $55.72 | $54.92 | $55.34 | $47.63 | 235,851 |
| 2018-04-10 | $55.61 | $55.98 | $54.88 | $55.81 | $48.04 | 162,345 |
| 2018-04-09 | $55.13 | $56.25 | $54.71 | $54.76 | $47.13 | 300,552 |
| 2018-04-06 | $55.84 | $56.25 | $53.76 | $54.64 | $47.03 | 491,969 |
| 2018-04-05 | $56.51 | $56.66 | $55.72 | $56.55 | $48.67 | 506,641 |
| 2018-04-04 | $54.42 | $56.23 | $54.42 | $56.09 | $48.28 | 382,424 |
| 2018-04-03 | $54.63 | $55.60 | $54.36 | $55.17 | $47.49 | 372,019 |
| 2018-04-02 | $55.39 | $55.65 | $53.58 | $54.36 | $46.79 | 399,650 |
| 2018-03-29 | $54.94 | $55.68 | $54.61 | $55.40 | $47.68 | 284,549 |
| 2018-03-28 | $53.94 | $55.30 | $53.53 | $54.67 | $47.06 | 744,199 |
| 2018-03-27 | $56.19 | $56.48 | $53.65 | $54.00 | $46.48 | 688,917 |
| 2018-03-26 | $53.91 | $56.19 | $53.78 | $56.16 | $48.34 | 729,294 |
| 2018-03-23 | $55.26 | $55.26 | $52.93 | $53.10 | $45.70 | 1,050,096 |
| 2018-03-22 | $56.85 | $56.85 | $55.13 | $55.25 | $47.55 | 999,498 |
| 2018-03-21 | $57.00 | $58.31 | $56.83 | $57.45 | $49.45 | 747,125 |
| 2018-03-20 | $57.00 | $57.46 | $56.65 | $56.99 | $49.05 | 379,059 |
| 2018-03-19 | $57.39 | $57.69 | $56.02 | $56.71 | $48.81 | 407,880 |
| 2018-03-16 | $57.41 | $58.05 | $57.30 | $57.49 | $49.48 | 1,340,010 |
| 2018-03-15 | $56.77 | $57.53 | $56.48 | $57.27 | $49.29 | 381,912 |
| 2018-03-14 | $58.12 | $58.12 | $56.56 | $56.77 | $48.86 | 378,460 |
| 2018-03-13 | $58.00 | $58.32 | $57.58 | $57.84 | $49.78 | 967,541 |
| 2018-03-12 | $57.29 | $57.93 | $56.84 | $57.77 | $49.72 | 588,750 |
| 2018-03-09 | $56.95 | $57.33 | $56.55 | $57.08 | $49.13 | 476,184 |
| 2018-03-08 | $56.99 | $57.07 | $55.76 | $56.35 | $48.50 | 286,136 |
| 2018-03-07 | $56.14 | $57.21 | $56.14 | $56.90 | $48.97 | 469,157 |
| 2018-03-06 | $56.02 | $56.75 | $55.20 | $56.65 | $48.76 | 597,444 |
| 2018-03-05 | $54.62 | $56.08 | $53.71 | $55.78 | $48.01 | 567,287 |
| 2018-03-02 | $54.25 | $55.11 | $53.29 | $54.98 | $47.32 | 1,009,501 |
| 2018-03-01 | $54.73 | $55.53 | $54.14 | $54.49 | $46.90 | 383,184 |
| 2018-02-28 | $55.81 | $56.10 | $54.56 | $54.58 | $46.98 | 532,024 |
| 2018-02-27 | $56.52 | $57.28 | $55.44 | $55.44 | $47.72 | 482,944 |
| 2018-02-26 | $56.48 | $56.62 | $55.74 | $56.58 | $48.70 | 287,990 |
| 2018-02-23 | $55.60 | $56.43 | $55.25 | $56.42 | $48.56 | 659,972 |
| 2018-02-22 | $57.97 | $58.06 | $55.42 | $55.54 | $47.80 | 1,062,343 |
| 2018-02-21 | $56.55 | $58.43 | $56.55 | $57.75 | $49.71 | 432,181 |
| 2018-02-20 | $56.97 | $57.47 | $56.50 | $56.61 | $48.72 | 483,402 |
| 2018-02-16 | $56.01 | $57.50 | $56.01 | $57.18 | $49.22 | 435,198 |
| 2018-02-15 | $55.94 | $56.44 | $55.71 | $56.39 | $48.54 | 618,997 |
| 2018-02-14 | $53.67 | $55.75 | $53.67 | $55.67 | $47.92 | 354,640 |
| 2018-02-13 | $53.31 | $54.14 | $53.01 | $53.84 | $46.34 | 264,839 |
| 2018-02-12 | $53.46 | $54.49 | $53.01 | $53.60 | $46.13 | 565,624 |
| 2018-02-09 | $53.12 | $53.89 | $51.69 | $53.39 | $45.73 | 704,632 |
| 2018-02-08 | $54.96 | $54.96 | $52.54 | $52.54 | $45.00 | 526,785 |
| 2018-02-07 | $54.29 | $55.68 | $54.29 | $54.75 | $46.90 | 584,829 |
| 2018-02-06 | $52.49 | $54.80 | $52.43 | $54.47 | $46.66 | 775,074 |
| 2018-02-05 | $55.92 | $57.02 | $54.03 | $54.13 | $46.37 | 452,921 |
| 2018-02-02 | $57.16 | $57.81 | $56.57 | $56.89 | $48.73 | 577,463 |
| 2018-02-01 | $56.33 | $57.26 | $55.67 | $57.11 | $48.92 | 589,755 |
| 2018-01-31 | $56.71 | $57.09 | $55.62 | $56.62 | $48.50 | 413,917 |
| 2018-01-30 | $56.73 | $57.57 | $56.32 | $56.51 | $48.40 | 440,643 |
| 2018-01-29 | $57.60 | $58.28 | $57.26 | $57.29 | $49.07 | 491,465 |
| 2018-01-26 | $58.32 | $58.38 | $57.52 | $57.66 | $49.39 | 383,306 |
| 2018-01-25 | $58.94 | $58.94 | $58.10 | $58.55 | $50.15 | 418,519 |
| 2018-01-24 | $59.70 | $59.77 | $58.54 | $58.64 | $50.23 | 477,264 |
| 2018-01-23 | $58.43 | $60.32 | $57.82 | $59.02 | $50.55 | 1,057,966 |
| 2018-01-22 | $58.84 | $59.11 | $58.05 | $58.57 | $50.17 | 1,078,524 |
| 2018-01-19 | $58.54 | $59.26 | $58.54 | $58.90 | $50.45 | 678,030 |
| 2018-01-18 | $59.16 | $59.84 | $58.30 | $58.40 | $50.02 | 404,616 |
| 2018-01-17 | $59.15 | $59.37 | $58.35 | $59.24 | $50.74 | 312,892 |
| 2018-01-16 | $59.73 | $59.86 | $58.45 | $58.99 | $50.53 | 715,152 |
| 2018-01-12 | $59.22 | $59.76 | $58.99 | $59.58 | $51.03 | 446,379 |
| 2018-01-11 | $58.22 | $59.02 | $58.01 | $59.00 | $50.54 | 576,368 |
| 2018-01-10 | $57.71 | $59.26 | $57.71 | $57.99 | $49.67 | 591,302 |
| 2018-01-09 | $57.49 | $58.15 | $57.29 | $57.62 | $49.35 | 554,101 |
| 2018-01-08 | $57.43 | $57.47 | $56.82 | $57.23 | $49.02 | 321,794 |
| 2018-01-05 | $56.90 | $57.89 | $56.60 | $57.42 | $49.18 | 639,465 |
| 2018-01-04 | $56.54 | $57.58 | $56.26 | $56.32 | $48.24 | 417,678 |
| 2018-01-03 | $56.26 | $56.59 | $55.76 | $56.08 | $48.04 | 505,019 |
| 2018-01-02 | $56.51 | $56.92 | $55.86 | $56.42 | $48.33 | 543,496 |
| 2017-12-29 | $56.68 | $56.68 | $56.13 | $56.16 | $48.10 | 730,542 |
| 2017-12-28 | $56.68 | $56.68 | $56.02 | $56.60 | $48.48 | 296,994 |
| 2017-12-27 | $56.55 | $56.84 | $56.17 | $56.57 | $48.46 | 511,322 |
| 2017-12-26 | $56.62 | $57.03 | $56.23 | $56.44 | $48.34 | 325,853 |
| 2017-12-22 | $57.26 | $57.26 | $56.45 | $56.69 | $48.56 | 444,406 |
| 2017-12-21 | $56.89 | $57.48 | $56.53 | $57.23 | $49.02 | 415,899 |
| 2017-12-20 | $57.24 | $57.24 | $55.86 | $56.37 | $48.28 | 484,560 |
| 2017-12-19 | $57.73 | $57.93 | $56.67 | $56.77 | $48.63 | 391,681 |
| 2017-12-18 | $57.22 | $57.78 | $56.76 | $57.29 | $49.07 | 377,951 |
| 2017-12-15 | $55.81 | $57.49 | $55.62 | $56.56 | $48.45 | 3,339,215 |
| 2017-12-14 | $56.48 | $56.63 | $55.44 | $55.66 | $47.68 | 745,241 |
| 2017-12-13 | $56.64 | $57.14 | $56.06 | $56.16 | $48.10 | 745,280 |
| 2017-12-12 | $57.04 | $57.11 | $56.30 | $56.89 | $48.73 | 509,459 |
| 2017-12-11 | $56.76 | $56.91 | $56.20 | $56.77 | $48.63 | 637,754 |
| 2017-12-08 | $57.50 | $57.50 | $56.32 | $56.74 | $48.60 | 341,685 |
| 2017-12-07 | $56.49 | $57.31 | $56.10 | $57.08 | $48.89 | 374,277 |
| 2017-12-06 | $56.78 | $57.56 | $56.44 | $56.70 | $48.57 | 594,911 |
| 2017-12-05 | $58.46 | $58.46 | $56.72 | $57.08 | $48.89 | 586,978 |
| 2017-12-04 | $58.15 | $59.25 | $58.06 | $58.39 | $50.01 | 499,632 |
| 2017-12-01 | $57.39 | $57.58 | $55.19 | $56.94 | $48.77 | 649,017 |
| 2017-11-30 | $57.99 | $58.79 | $57.32 | $57.37 | $49.14 | 674,508 |
| 2017-11-29 | $55.49 | $57.88 | $55.47 | $57.69 | $49.41 | 899,459 |
| 2017-11-28 | $53.19 | $55.13 | $53.07 | $55.04 | $47.14 | 344,364 |
| 2017-11-27 | $53.09 | $53.88 | $53.01 | $53.18 | $45.55 | 236,451 |
| 2017-11-24 | $53.92 | $53.92 | $53.00 | $53.03 | $45.42 | 80,935 |
| 2017-11-22 | $53.95 | $54.12 | $53.56 | $53.60 | $45.91 | 246,560 |
| 2017-11-21 | $53.78 | $53.99 | $53.45 | $53.82 | $46.10 | 409,063 |
| 2017-11-20 | $53.25 | $53.73 | $53.03 | $53.69 | $45.99 | 220,855 |
| 2017-11-17 | $52.33 | $53.34 | $52.10 | $53.23 | $45.59 | 283,315 |
| 2017-11-16 | $53.08 | $53.30 | $52.64 | $52.72 | $45.16 | 333,436 |
| 2017-11-15 | $52.18 | $53.34 | $51.98 | $52.89 | $45.30 | 275,949 |
| 2017-11-14 | $52.41 | $53.06 | $52.41 | $52.84 | $45.26 | 214,390 |
| 2017-11-13 | $52.05 | $52.93 | $51.86 | $52.84 | $45.26 | 391,065 |
| 2017-11-10 | $52.36 | $52.91 | $52.15 | $52.29 | $44.79 | 264,254 |
| 2017-11-09 | $52.32 | $52.98 | $51.68 | $52.13 | $44.65 | 449,381 |
| 2017-11-08 | $53.21 | $54.26 | $52.30 | $52.98 | $45.38 | 388,244 |
| 2017-11-07 | $54.42 | $54.42 | $52.92 | $53.48 | $45.81 | 699,962 |
| 2017-11-06 | $54.47 | $54.79 | $54.18 | $54.48 | $46.67 | 434,444 |
| 2017-11-03 | $54.45 | $54.99 | $53.89 | $54.96 | $46.85 | 375,802 |
| 2017-11-02 | $54.08 | $54.98 | $53.80 | $54.56 | $46.51 | 492,015 |
| 2017-11-01 | $55.40 | $55.43 | $54.12 | $54.21 | $46.21 | 547,538 |
| 2017-10-31 | $54.33 | $55.23 | $54.22 | $54.99 | $46.88 | 523,848 |
| 2017-10-30 | $55.41 | $55.41 | $54.19 | $54.42 | $46.39 | 536,252 |
| 2017-10-27 | $55.49 | $56.05 | $55.24 | $55.70 | $47.48 | 501,922 |
| 2017-10-26 | $54.71 | $55.85 | $54.71 | $55.78 | $47.55 | 428,300 |
| 2017-10-25 | $55.46 | $55.46 | $54.35 | $54.70 | $46.63 | 458,984 |
| 2017-10-24 | $54.74 | $55.39 | $54.60 | $55.20 | $47.06 | 354,827 |
| 2017-10-23 | $55.32 | $55.37 | $54.34 | $54.44 | $46.41 | 395,362 |
| 2017-10-20 | $55.53 | $55.95 | $54.87 | $55.27 | $47.12 | 637,019 |
| 2017-10-19 | $52.96 | $55.18 | $52.38 | $54.70 | $46.63 | 1,087,528 |
| 2017-10-18 | $52.73 | $53.04 | $52.45 | $52.81 | $45.02 | 430,941 |
| 2017-10-17 | $53.29 | $53.49 | $52.27 | $52.40 | $44.67 | 401,101 |
| 2017-10-16 | $52.89 | $53.32 | $52.84 | $53.14 | $45.30 | 262,866 |
| 2017-10-13 | $52.69 | $53.05 | $52.08 | $52.81 | $45.02 | 292,703 |
| 2017-10-12 | $53.36 | $53.55 | $52.95 | $53.04 | $45.22 | 303,975 |
| 2017-10-11 | $53.14 | $53.45 | $52.71 | $53.20 | $45.35 | 441,044 |
| 2017-10-10 | $53.01 | $53.40 | $52.77 | $53.27 | $45.41 | 356,805 |
| 2017-10-09 | $53.15 | $53.15 | $52.44 | $52.84 | $45.05 | 258,774 |
| 2017-10-06 | $53.45 | $53.78 | $52.66 | $53.01 | $45.19 | 338,388 |
| 2017-10-05 | $52.52 | $53.09 | $52.17 | $53.02 | $45.20 | 368,755 |
| 2017-10-04 | $52.45 | $52.67 | $52.10 | $52.20 | $44.50 | 661,519 |
| 2017-10-03 | $52.92 | $52.92 | $52.03 | $52.56 | $44.81 | 616,486 |
| 2017-10-02 | $52.55 | $52.82 | $51.78 | $52.82 | $45.03 | 554,125 |
| 2017-09-29 | $52.07 | $53.18 | $52.07 | $52.55 | $44.80 | 712,045 |
| 2017-09-28 | $52.04 | $52.30 | $51.29 | $52.05 | $44.37 | 785,705 |
| 2017-09-27 | $51.77 | $52.43 | $51.18 | $52.00 | $44.33 | 636,432 |
| 2017-09-26 | $50.72 | $51.23 | $50.61 | $50.82 | $43.32 | 369,402 |
| 2017-09-25 | $50.08 | $50.78 | $50.08 | $50.70 | $43.22 | 437,697 |
| 2017-09-22 | $50.14 | $50.40 | $50.03 | $50.33 | $42.91 | 420,083 |
| 2017-09-21 | $50.18 | $50.52 | $50.16 | $50.36 | $42.93 | 329,832 |
| 2017-09-20 | $49.17 | $50.48 | $48.48 | $50.23 | $42.82 | 640,208 |
| 2017-09-19 | $48.77 | $49.35 | $48.53 | $49.16 | $41.91 | 371,844 |
| 2017-09-18 | $48.11 | $48.79 | $48.04 | $48.71 | $41.52 | 441,290 |
| 2017-09-15 | $47.36 | $48.17 | $47.36 | $47.98 | $40.90 | 900,570 |
| 2017-09-14 | $48.40 | $48.75 | $47.67 | $47.70 | $40.66 | 458,721 |
| 2017-09-13 | $47.91 | $48.44 | $47.82 | $48.30 | $41.18 | 518,207 |
| 2017-09-12 | $47.07 | $48.15 | $47.05 | $48.03 | $40.94 | 450,994 |
| 2017-09-11 | $46.03 | $47.07 | $46.03 | $46.86 | $39.95 | 756,150 |
| 2017-09-08 | $44.50 | $45.73 | $44.45 | $45.29 | $38.61 | 557,151 |
| 2017-09-07 | $45.66 | $45.70 | $44.04 | $44.50 | $37.94 | 588,126 |
| 2017-09-06 | $45.83 | $46.18 | $45.47 | $45.65 | $38.92 | 336,170 |
| 2017-09-05 | $46.62 | $46.62 | $45.50 | $45.63 | $38.90 | 458,744 |
| 2017-09-01 | $46.74 | $47.63 | $46.61 | $47.11 | $40.16 | 318,195 |
| 2017-08-31 | $47.21 | $47.38 | $46.63 | $46.68 | $39.79 | 581,772 |
| 2017-08-30 | $46.54 | $47.22 | $46.41 | $46.98 | $40.05 | 512,041 |
| 2017-08-29 | $46.26 | $46.73 | $46.19 | $46.50 | $39.64 | 381,867 |
| 2017-08-28 | $47.62 | $47.71 | $46.87 | $46.98 | $40.05 | 275,245 |
| 2017-08-25 | $47.28 | $47.78 | $47.19 | $47.52 | $40.51 | 380,099 |
| 2017-08-24 | $47.15 | $47.20 | $46.81 | $47.11 | $40.16 | 407,544 |
| 2017-08-23 | $46.26 | $47.43 | $46.26 | $46.86 | $39.95 | 358,439 |
| 2017-08-22 | $46.80 | $47.00 | $46.57 | $46.81 | $39.90 | 452,760 |
| 2017-08-21 | $46.47 | $46.85 | $46.11 | $46.51 | $39.65 | 580,897 |
| 2017-08-18 | $46.13 | $47.18 | $45.82 | $46.50 | $39.64 | 1,288,077 |
| 2017-08-17 | $47.95 | $48.25 | $46.48 | $46.53 | $39.67 | 574,129 |
| 2017-08-16 | $48.64 | $48.79 | $48.05 | $48.24 | $41.12 | 726,635 |
| 2017-08-15 | $49.58 | $49.58 | $48.42 | $48.51 | $41.35 | 523,102 |
| 2017-08-14 | $48.67 | $49.49 | $48.42 | $48.98 | $41.75 | 579,278 |
| 2017-08-11 | $48.30 | $48.79 | $47.70 | $47.93 | $40.86 | 474,134 |
| 2017-08-10 | $49.72 | $49.72 | $48.45 | $48.49 | $41.34 | 541,930 |
| 2017-08-09 | $50.41 | $50.65 | $49.91 | $50.10 | $42.71 | 372,635 |
| 2017-08-08 | $50.65 | $51.61 | $50.40 | $50.94 | $43.43 | 424,025 |
| 2017-08-07 | $51.04 | $51.11 | $50.65 | $50.65 | $43.18 | 292,293 |
| 2017-08-04 | $50.91 | $51.50 | $50.78 | $51.01 | $43.49 | 272,519 |
| 2017-08-03 | $51.33 | $51.34 | $50.40 | $50.53 | $43.08 | 437,528 |
| 2017-08-02 | $51.38 | $51.68 | $50.88 | $51.62 | $43.78 | 609,557 |
| 2017-08-01 | $52.34 | $52.45 | $51.13 | $51.63 | $43.79 | 721,616 |
| 2017-07-31 | $52.28 | $52.57 | $51.54 | $51.93 | $44.04 | 832,388 |
| 2017-07-28 | $52.23 | $52.35 | $51.40 | $52.15 | $44.23 | 1,239,689 |
| 2017-07-27 | $51.62 | $52.41 | $51.29 | $52.26 | $44.32 | 951,289 |
| 2017-07-26 | $53.09 | $53.21 | $51.32 | $51.50 | $43.68 | 878,754 |
| 2017-07-25 | $52.46 | $53.05 | $52.16 | $53.02 | $44.97 | 1,154,449 |
| 2017-07-24 | $50.99 | $52.19 | $50.99 | $51.43 | $43.62 | 1,522,813 |
| 2017-07-21 | $53.17 | $53.30 | $50.47 | $50.88 | $43.15 | 1,899,039 |
| 2017-07-20 | $53.57 | $53.93 | $53.11 | $53.33 | $45.23 | 1,286,041 |
| 2017-07-19 | $53.44 | $53.52 | $52.99 | $53.47 | $45.35 | 794,313 |
| 2017-07-18 | $52.98 | $53.29 | $52.71 | $53.16 | $45.09 | 678,804 |
| 2017-07-17 | $53.07 | $53.56 | $52.54 | $53.47 | $45.35 | 658,399 |
| 2017-07-14 | $52.46 | $53.56 | $52.02 | $53.16 | $45.09 | 490,268 |
| 2017-07-13 | $53.85 | $53.88 | $53.26 | $53.53 | $45.40 | 467,570 |
| 2017-07-12 | $53.81 | $54.40 | $53.14 | $53.64 | $45.49 | 799,433 |
| 2017-07-11 | $53.91 | $54.12 | $53.20 | $53.99 | $45.79 | 707,345 |
| 2017-07-10 | $53.91 | $54.11 | $53.29 | $53.75 | $45.59 | 612,463 |
| 2017-07-07 | $54.25 | $54.46 | $53.49 | $54.07 | $45.86 | 526,460 |
| 2017-07-06 | $54.01 | $55.04 | $53.65 | $54.06 | $45.85 | 1,366,094 |
| 2017-07-05 | $54.00 | $54.20 | $53.19 | $54.01 | $45.81 | 958,348 |
| 2017-07-03 | $52.80 | $54.36 | $52.66 | $53.83 | $45.65 | 469,586 |
| 2017-06-30 | $52.61 | $52.61 | $51.47 | $52.22 | $44.29 | 799,578 |
| 2017-06-29 | $52.89 | $53.18 | $51.48 | $52.37 | $44.42 | 1,064,530 |
| 2017-06-28 | $51.34 | $52.06 | $51.21 | $51.31 | $43.52 | 1,397,275 |
| 2017-06-27 | $51.12 | $51.16 | $50.50 | $50.54 | $42.86 | 974,174 |
| 2017-06-26 | $50.43 | $51.10 | $49.98 | $50.63 | $42.94 | 1,071,466 |
| 2017-06-23 | $50.83 | $51.15 | $50.02 | $50.13 | $42.52 | 7,542,304 |
| 2017-06-22 | $50.99 | $51.07 | $50.04 | $50.50 | $42.83 | 691,914 |
| 2017-06-21 | $51.91 | $52.72 | $50.99 | $51.07 | $43.31 | 650,633 |
| 2017-06-20 | $52.56 | $52.56 | $51.49 | $51.83 | $43.96 | 843,148 |
| 2017-06-19 | $53.33 | $53.73 | $52.42 | $52.68 | $44.68 | 746,722 |
| 2017-06-16 | $52.98 | $53.11 | $52.42 | $52.88 | $44.85 | 1,205,944 |
| 2017-06-15 | $53.22 | $54.23 | $52.97 | $53.28 | $45.19 | 746,700 |
| 2017-06-14 | $53.28 | $53.85 | $52.40 | $53.66 | $45.51 | 602,832 |
| 2017-06-13 | $54.80 | $54.89 | $53.58 | $54.26 | $46.02 | 916,906 |
| 2017-06-12 | $53.91 | $54.96 | $53.86 | $54.30 | $46.05 | 992,375 |
| 2017-06-09 | $52.25 | $54.15 | $52.13 | $53.74 | $45.58 | 744,771 |
| 2017-06-08 | $49.77 | $52.37 | $49.53 | $51.79 | $43.92 | 779,946 |
| 2017-06-07 | $49.41 | $49.98 | $49.13 | $49.75 | $42.19 | 556,031 |
| 2017-06-06 | $49.06 | $49.44 | $48.66 | $49.13 | $41.67 | 454,710 |
| 2017-06-05 | $49.51 | $50.15 | $49.30 | $49.65 | $42.11 | 670,211 |
| 2017-06-02 | $48.90 | $50.38 | $48.67 | $49.42 | $41.91 | 500,188 |
| 2017-06-01 | $49.09 | $49.81 | $48.30 | $49.57 | $42.04 | 912,723 |
| 2017-05-31 | $49.09 | $49.09 | $47.91 | $48.72 | $41.32 | 631,704 |
| 2017-05-30 | $49.33 | $49.35 | $48.42 | $48.97 | $41.53 | 426,027 |
| 2017-05-26 | $49.68 | $49.85 | $49.16 | $49.52 | $42.00 | 471,520 |
| 2017-05-25 | $50.09 | $50.50 | $49.73 | $49.95 | $42.36 | 351,029 |
| 2017-05-24 | $50.10 | $50.45 | $49.49 | $49.99 | $42.40 | 400,228 |
| 2017-05-23 | $49.37 | $50.29 | $48.94 | $50.10 | $42.49 | 467,355 |
| 2017-05-22 | $49.04 | $49.30 | $48.49 | $49.18 | $41.71 | 501,075 |
| 2017-05-19 | $48.56 | $49.33 | $48.25 | $48.82 | $41.41 | 641,891 |
| 2017-05-18 | $47.99 | $49.11 | $47.94 | $48.53 | $41.16 | 485,152 |
| 2017-05-17 | $48.83 | $49.24 | $47.69 | $48.09 | $40.79 | 874,350 |
| 2017-05-16 | $50.21 | $50.29 | $49.38 | $50.10 | $42.49 | 481,164 |
| 2017-05-15 | $49.86 | $50.33 | $49.74 | $50.08 | $42.47 | 427,521 |
| 2017-05-12 | $49.22 | $49.83 | $48.91 | $49.71 | $42.16 | 618,024 |
| 2017-05-11 | $50.92 | $51.06 | $49.64 | $50.23 | $42.60 | 644,722 |
| 2017-05-10 | $51.74 | $52.03 | $51.14 | $51.14 | $43.37 | 929,492 |
| 2017-05-09 | $52.50 | $52.76 | $51.61 | $51.88 | $44.00 | 1,026,811 |
| 2017-05-08 | $52.17 | $52.45 | $51.30 | $52.44 | $44.48 | 921,443 |
| 2017-05-05 | $52.68 | $52.68 | $51.46 | $52.17 | $44.25 | 633,687 |
| 2017-05-04 | $51.71 | $52.64 | $51.57 | $52.53 | $44.55 | 1,238,458 |
| 2017-05-03 | $50.57 | $51.59 | $50.37 | $51.43 | $43.40 | 601,986 |
| 2017-05-02 | $51.38 | $51.56 | $50.35 | $50.88 | $42.94 | 627,862 |
| 2017-05-01 | $51.25 | $51.77 | $50.31 | $51.49 | $43.45 | 794,705 |
| 2017-04-28 | $52.00 | $52.18 | $50.75 | $50.81 | $42.88 | 699,291 |
| 2017-04-27 | $53.02 | $53.05 | $51.82 | $52.02 | $43.90 | 822,411 |
| 2017-04-26 | $51.91 | $53.48 | $51.91 | $52.97 | $44.70 | 795,540 |
| 2017-04-25 | $51.89 | $52.66 | $51.45 | $51.98 | $43.87 | 1,030,041 |
| 2017-04-24 | $51.76 | $53.13 | $51.20 | $51.26 | $43.26 | 997,140 |
| 2017-04-21 | $50.01 | $50.89 | $49.73 | $50.26 | $42.42 | 1,233,698 |
| 2017-04-20 | $48.69 | $49.67 | $48.49 | $49.58 | $41.84 | 1,168,499 |
| 2017-04-19 | $48.41 | $49.01 | $48.07 | $48.30 | $40.76 | 642,569 |
| 2017-04-18 | $47.62 | $48.30 | $47.19 | $47.86 | $40.39 | 637,559 |
| 2017-04-17 | $47.14 | $48.17 | $46.85 | $48.13 | $40.62 | 681,713 |
| 2017-04-13 | $47.66 | $48.19 | $46.94 | $46.99 | $39.66 | 763,724 |
| 2017-04-12 | $48.69 | $48.83 | $47.80 | $48.06 | $40.56 | 406,118 |
| 2017-04-11 | $48.13 | $48.76 | $47.73 | $48.75 | $41.14 | 681,131 |
| 2017-04-10 | $48.65 | $49.11 | $47.92 | $48.40 | $40.85 | 426,159 |
| 2017-04-07 | $48.65 | $49.23 | $48.26 | $48.61 | $41.02 | 922,842 |
| 2017-04-06 | $48.64 | $49.63 | $48.20 | $49.35 | $41.65 | 652,190 |
| 2017-04-05 | $50.32 | $50.55 | $48.41 | $48.64 | $41.05 | 778,922 |
| 2017-04-04 | $49.34 | $50.05 | $49.05 | $49.70 | $41.94 | 640,820 |
| 2017-04-03 | $50.20 | $50.39 | $49.06 | $49.60 | $41.86 | 1,053,006 |
| 2017-03-31 | $50.48 | $50.68 | $49.98 | $50.04 | $42.23 | 739,338 |
| 2017-03-30 | $49.05 | $50.88 | $48.99 | $50.63 | $42.73 | 1,090,309 |
| 2017-03-29 | $48.93 | $49.03 | $48.08 | $48.93 | $41.29 | 989,360 |
| 2017-03-28 | $48.69 | $49.41 | $48.26 | $49.09 | $41.43 | 1,291,060 |
| 2017-03-27 | $48.54 | $48.96 | $47.59 | $48.85 | $41.23 | 1,348,358 |
| 2017-03-24 | $50.63 | $50.92 | $49.68 | $49.77 | $42.00 | 1,127,180 |
| 2017-03-23 | $49.93 | $51.15 | $49.65 | $50.38 | $42.52 | 1,047,730 |
| 2017-03-22 | $49.94 | $50.91 | $48.99 | $50.00 | $42.20 | 1,379,007 |
| 2017-03-21 | $53.77 | $53.77 | $50.17 | $50.41 | $42.54 | 1,216,951 |
| 2017-03-20 | $53.94 | $53.94 | $53.13 | $53.20 | $44.90 | 455,753 |
| 2017-03-17 | $54.57 | $54.69 | $53.31 | $54.03 | $45.60 | 1,490,738 |
| 2017-03-16 | $54.14 | $54.89 | $53.81 | $54.36 | $45.88 | 541,349 |
| 2017-03-15 | $54.71 | $55.08 | $53.16 | $53.68 | $45.30 | 721,461 |
| 2017-03-14 | $53.82 | $54.53 | $53.42 | $54.41 | $45.92 | 476,500 |
| 2017-03-13 | $53.87 | $54.62 | $53.60 | $54.29 | $45.82 | 473,180 |
| 2017-03-10 | $54.87 | $55.01 | $53.01 | $53.84 | $45.44 | 1,058,008 |
| 2017-03-09 | $55.04 | $55.23 | $54.23 | $54.30 | $45.83 | 784,105 |
| 2017-03-08 | $56.10 | $56.53 | $54.65 | $54.71 | $46.17 | 615,297 |
| 2017-03-07 | $55.79 | $55.98 | $55.14 | $55.22 | $46.60 | 579,143 |
| 2017-03-06 | $55.59 | $56.18 | $55.31 | $55.84 | $47.13 | 379,503 |
| 2017-03-03 | $55.61 | $56.27 | $55.35 | $56.11 | $47.35 | 480,503 |
| 2017-03-02 | $56.82 | $56.82 | $55.33 | $55.33 | $46.70 | 828,165 |
| 2017-03-01 | $56.32 | $57.50 | $55.73 | $57.33 | $48.38 | 917,072 |
| 2017-02-28 | $55.00 | $55.48 | $54.42 | $54.93 | $46.36 | 538,847 |
| 2017-02-27 | $55.17 | $55.43 | $55.06 | $55.39 | $46.75 | 612,385 |
| 2017-02-24 | $55.01 | $55.55 | $54.87 | $55.19 | $46.58 | 488,327 |
| 2017-02-23 | $56.06 | $56.10 | $55.19 | $55.86 | $47.14 | 413,086 |
| 2017-02-22 | $55.85 | $56.30 | $55.47 | $56.07 | $47.32 | 415,879 |
| 2017-02-21 | $56.06 | $56.39 | $55.48 | $56.03 | $47.29 | 415,049 |
| 2017-02-17 | $55.17 | $55.94 | $54.79 | $55.88 | $47.16 | 597,210 |
| 2017-02-16 | $55.40 | $55.64 | $55.04 | $55.63 | $46.95 | 414,273 |
| 2017-02-15 | $55.50 | $55.72 | $54.97 | $55.51 | $46.85 | 542,236 |
| 2017-02-14 | $53.71 | $55.12 | $53.45 | $54.97 | $46.39 | 1,012,174 |
| 2017-02-13 | $52.94 | $53.92 | $52.85 | $53.71 | $45.33 | 646,758 |
| 2017-02-10 | $52.59 | $52.93 | $52.17 | $52.62 | $44.41 | 823,845 |
| 2017-02-09 | $51.81 | $52.80 | $51.64 | $52.63 | $44.21 | 424,430 |
| 2017-02-08 | $51.66 | $51.66 | $50.85 | $51.51 | $43.27 | 637,732 |
| 2017-02-07 | $52.74 | $52.81 | $51.62 | $52.03 | $43.70 | 570,414 |
| 2017-02-06 | $53.06 | $53.42 | $52.31 | $52.47 | $44.07 | 540,217 |
| 2017-02-03 | $52.43 | $53.76 | $52.33 | $53.68 | $45.09 | 558,034 |
| 2017-02-02 | $51.83 | $52.21 | $51.39 | $51.77 | $43.48 | 1,340,026 |
| 2017-02-01 | $53.37 | $54.10 | $51.91 | $52.24 | $43.88 | 979,166 |
| 2017-01-31 | $52.66 | $52.89 | $52.19 | $52.52 | $44.11 | 649,268 |
| 2017-01-30 | $53.57 | $53.57 | $52.14 | $52.78 | $44.33 | 603,991 |
| 2017-01-27 | $54.70 | $54.70 | $53.81 | $54.11 | $45.45 | 376,310 |
| 2017-01-26 | $54.67 | $55.04 | $54.28 | $54.85 | $46.07 | 654,940 |
| 2017-01-25 | $53.68 | $54.77 | $53.60 | $54.54 | $45.81 | 1,007,014 |
| 2017-01-24 | $52.17 | $53.23 | $51.94 | $53.03 | $44.54 | 488,857 |
| 2017-01-23 | $52.20 | $52.40 | $51.51 | $51.82 | $43.53 | 373,807 |
| 2017-01-20 | $51.76 | $52.61 | $51.72 | $52.34 | $43.96 | 551,305 |
| 2017-01-19 | $52.75 | $52.75 | $50.99 | $51.84 | $43.54 | 1,301,165 |
| 2017-01-18 | $52.53 | $52.53 | $51.91 | $52.24 | $43.88 | 985,155 |
| 2017-01-17 | $53.31 | $53.65 | $52.02 | $52.16 | $43.81 | 621,973 |
| 2017-01-13 | $53.74 | $54.86 | $53.60 | $53.93 | $45.30 | 505,192 |
| 2017-01-12 | $53.92 | $54.05 | $52.71 | $53.13 | $44.63 | 941,785 |
| 2017-01-11 | $53.64 | $54.29 | $53.36 | $54.14 | $45.48 | 473,135 |
| 2017-01-10 | $53.12 | $53.96 | $52.64 | $53.68 | $45.09 | 551,229 |
| 2017-01-09 | $53.84 | $53.84 | $52.93 | $53.08 | $44.58 | 805,098 |
| 2017-01-06 | $54.74 | $54.86 | $54.19 | $54.39 | $45.69 | 399,373 |
| 2017-01-05 | $55.25 | $55.25 | $53.70 | $54.27 | $45.58 | 471,447 |
| 2017-01-04 | $54.29 | $55.43 | $54.23 | $55.22 | $46.38 | 568,230 |
| 2017-01-03 | $54.41 | $55.51 | $53.79 | $54.04 | $45.39 | 1,017,219 |
| 2016-12-30 | $54.45 | $54.59 | $54.02 | $54.28 | $45.59 | 487,559 |
| 2016-12-29 | $54.57 | $54.88 | $53.85 | $54.27 | $45.58 | 332,050 |
| 2016-12-28 | $55.10 | $55.14 | $54.16 | $54.52 | $45.79 | 349,296 |
| 2016-12-27 | $54.67 | $55.15 | $54.38 | $55.09 | $46.27 | 297,062 |
| 2016-12-23 | $54.44 | $54.65 | $54.40 | $54.61 | $45.87 | 182,683 |
| 2016-12-22 | $54.31 | $54.85 | $54.06 | $54.55 | $45.82 | 356,700 |
| 2016-12-21 | $54.84 | $54.96 | $54.31 | $54.31 | $45.62 | 442,675 |
| 2016-12-20 | $54.44 | $54.93 | $54.44 | $54.93 | $46.14 | 858,653 |
| 2016-12-19 | $53.43 | $54.15 | $52.69 | $54.08 | $45.42 | 881,133 |
| 2016-12-16 | $53.52 | $54.14 | $53.13 | $53.48 | $44.92 | 1,828,152 |
| 2016-12-15 | $53.36 | $53.94 | $52.94 | $53.43 | $44.88 | 541,877 |
| 2016-12-14 | $53.04 | $54.11 | $52.54 | $53.06 | $44.57 | 475,944 |
| 2016-12-13 | $53.01 | $53.38 | $52.74 | $53.37 | $44.83 | 526,149 |
| 2016-12-12 | $53.97 | $54.29 | $52.68 | $52.93 | $44.46 | 627,371 |
| 2016-12-09 | $54.31 | $54.31 | $53.59 | $54.21 | $45.53 | 794,744 |
| 2016-12-08 | $54.31 | $54.90 | $53.84 | $54.32 | $45.63 | 991,441 |
| 2016-12-07 | $52.87 | $53.96 | $52.80 | $53.80 | $45.19 | 666,863 |
| 2016-12-06 | $52.90 | $55.80 | $51.78 | $52.91 | $44.44 | 878,488 |
| 2016-12-05 | $51.66 | $52.19 | $51.64 | $52.14 | $43.80 | 793,650 |
| 2016-12-02 | $51.03 | $51.31 | $50.68 | $51.31 | $43.10 | 1,417,751 |
| 2016-12-01 | $50.01 | $51.27 | $49.89 | $51.27 | $43.06 | 1,141,091 |
| 2016-11-30 | $49.60 | $49.98 | $49.58 | $49.61 | $41.67 | 800,305 |
| 2016-11-29 | $48.81 | $49.80 | $48.81 | $48.95 | $41.12 | 1,159,925 |
| 2016-11-28 | $48.86 | $49.10 | $48.38 | $48.60 | $40.82 | 862,587 |
| 2016-11-25 | $49.36 | $49.36 | $48.83 | $49.10 | $41.24 | 309,029 |
| 2016-11-23 | $49.08 | $49.45 | $48.76 | $49.22 | $41.34 | 533,412 |
| 2016-11-22 | $47.75 | $48.80 | $47.75 | $48.77 | $40.96 | 786,543 |
| 2016-11-21 | $47.24 | $47.67 | $46.84 | $47.66 | $40.03 | 603,249 |
| 2016-11-18 | $47.03 | $47.32 | $46.84 | $47.04 | $39.51 | 1,051,614 |
| 2016-11-17 | $46.20 | $47.32 | $45.98 | $46.98 | $39.46 | 1,173,222 |
| 2016-11-16 | $45.95 | $46.35 | $45.60 | $45.95 | $38.60 | 2,141,296 |
| 2016-11-15 | $47.10 | $47.16 | $46.26 | $46.76 | $39.28 | 3,287,124 |
| 2016-11-14 | $47.87 | $49.14 | $47.35 | $47.58 | $39.97 | 2,709,163 |
| 2016-11-11 | $45.01 | $48.14 | $44.89 | $47.68 | $40.05 | 2,197,451 |
| 2016-11-10 | $44.41 | $45.80 | $44.41 | $45.19 | $37.96 | 1,369,310 |
| 2016-11-09 | $40.95 | $44.46 | $40.95 | $43.79 | $36.78 | 1,773,562 |
| 2016-11-08 | $40.41 | $41.09 | $40.08 | $40.90 | $34.35 | 815,600 |
| 2016-11-07 | $40.57 | $41.02 | $40.48 | $40.96 | $34.40 | 572,217 |
| 2016-11-04 | $39.87 | $40.54 | $39.62 | $39.83 | $33.46 | 620,901 |
| 2016-11-03 | $40.36 | $40.51 | $40.06 | $40.12 | $33.49 | 381,447 |
| 2016-11-02 | $40.49 | $40.56 | $39.99 | $40.08 | $33.46 | 831,689 |
| 2016-11-01 | $40.60 | $40.76 | $40.06 | $40.52 | $33.82 | 828,396 |
| 2016-10-31 | $40.36 | $40.67 | $40.03 | $40.40 | $33.72 | 761,370 |
| 2016-10-28 | $40.47 | $40.57 | $40.13 | $40.23 | $33.58 | 745,779 |
| 2016-10-27 | $40.24 | $40.73 | $40.07 | $40.51 | $33.81 | 828,468 |
| 2016-10-26 | $39.72 | $40.22 | $39.54 | $40.00 | $33.39 | 504,168 |
| 2016-10-25 | $39.73 | $39.92 | $39.49 | $39.82 | $33.24 | 499,319 |
| 2016-10-24 | $39.83 | $39.96 | $39.51 | $39.83 | $33.25 | 571,632 |
| 2016-10-21 | $38.25 | $39.08 | $37.82 | $39.02 | $32.57 | 790,250 |
| 2016-10-20 | $38.00 | $38.45 | $37.81 | $38.17 | $31.86 | 592,066 |
| 2016-10-19 | $37.61 | $38.28 | $37.59 | $38.15 | $31.84 | 411,725 |
| 2016-10-18 | $37.50 | $37.68 | $37.14 | $37.41 | $31.23 | 435,907 |
| 2016-10-17 | $37.27 | $37.58 | $36.96 | $37.05 | $30.93 | 359,691 |
| 2016-10-14 | $37.73 | $37.85 | $37.31 | $37.31 | $31.14 | 588,179 |
| 2016-10-13 | $37.78 | $37.84 | $36.98 | $37.24 | $31.08 | 458,713 |
| 2016-10-12 | $38.31 | $38.55 | $38.22 | $38.26 | $31.94 | 302,103 |
| 2016-10-11 | $38.70 | $38.84 | $37.93 | $38.23 | $31.91 | 402,799 |
| 2016-10-10 | $38.79 | $39.08 | $38.67 | $38.69 | $32.30 | 355,777 |
| 2016-10-07 | $38.54 | $38.61 | $37.93 | $38.52 | $32.15 | 614,607 |
| 2016-10-06 | $38.76 | $38.76 | $38.19 | $38.60 | $32.22 | 518,131 |
| 2016-10-05 | $38.13 | $38.90 | $37.91 | $38.70 | $32.30 | 584,896 |
| 2016-10-04 | $37.65 | $38.14 | $37.58 | $37.89 | $31.63 | 633,902 |
| 2016-10-03 | $37.70 | $38.16 | $37.53 | $37.61 | $31.39 | 548,034 |
| 2016-09-30 | $37.99 | $38.22 | $37.59 | $38.01 | $31.73 | 745,622 |
| 2016-09-29 | $37.75 | $38.40 | $37.49 | $37.62 | $31.40 | 1,095,667 |
| 2016-09-28 | $37.84 | $38.04 | $37.35 | $38.01 | $31.73 | 639,681 |
| 2016-09-27 | $37.32 | $37.80 | $37.20 | $37.65 | $31.43 | 575,820 |
| 2016-09-26 | $38.20 | $38.23 | $37.49 | $37.51 | $31.31 | 668,869 |
| 2016-09-23 | $38.29 | $38.73 | $37.63 | $38.45 | $32.09 | 654,532 |
| 2016-09-22 | $37.84 | $38.48 | $37.79 | $38.45 | $32.09 | 640,445 |
| 2016-09-21 | $38.00 | $38.16 | $37.49 | $37.75 | $31.51 | 822,751 |
| 2016-09-20 | $38.14 | $38.14 | $37.76 | $37.78 | $31.54 | 321,019 |
| 2016-09-19 | $37.83 | $38.21 | $37.58 | $37.82 | $31.57 | 371,363 |
| 2016-09-16 | $37.61 | $37.87 | $37.09 | $37.60 | $31.39 | 1,131,958 |
| 2016-09-15 | $37.38 | $38.08 | $37.33 | $38.00 | $31.72 | 476,378 |
| 2016-09-14 | $37.70 | $37.99 | $37.31 | $37.36 | $31.19 | 416,173 |
| 2016-09-13 | $37.65 | $37.95 | $37.22 | $37.78 | $31.54 | 591,839 |
| 2016-09-12 | $37.99 | $38.29 | $37.55 | $38.26 | $31.94 | 696,199 |
| 2016-09-09 | $38.36 | $38.82 | $38.22 | $38.22 | $31.90 | 695,757 |
| 2016-09-08 | $38.65 | $38.86 | $38.26 | $38.46 | $32.10 | 768,871 |
| 2016-09-07 | $38.97 | $38.97 | $38.03 | $38.57 | $32.20 | 506,852 |
| 2016-09-06 | $38.95 | $38.95 | $37.87 | $38.18 | $31.87 | 496,248 |
| 2016-09-02 | $38.68 | $38.91 | $38.36 | $38.87 | $32.45 | 697,450 |
| 2016-09-01 | $38.78 | $38.89 | $37.99 | $38.48 | $32.12 | 516,549 |
| 2016-08-31 | $38.79 | $38.91 | $38.20 | $38.63 | $32.25 | 506,044 |
| 2016-08-30 | $38.59 | $38.92 | $38.42 | $38.69 | $32.30 | 602,209 |
| 2016-08-29 | $38.30 | $38.59 | $38.25 | $38.48 | $32.12 | 513,371 |
| 2016-08-26 | $37.94 | $38.42 | $37.84 | $38.25 | $31.93 | 674,618 |
| 2016-08-25 | $37.60 | $37.93 | $37.51 | $37.92 | $31.65 | 708,611 |
| 2016-08-24 | $37.59 | $37.83 | $37.49 | $37.66 | $31.44 | 407,189 |
| 2016-08-23 | $37.74 | $37.80 | $37.53 | $37.54 | $31.34 | 372,309 |
| 2016-08-22 | $37.29 | $37.62 | $37.21 | $37.54 | $31.34 | 401,751 |
| 2016-08-19 | $37.20 | $37.56 | $37.11 | $37.48 | $31.29 | 569,027 |
| 2016-08-18 | $37.07 | $37.25 | $36.86 | $37.20 | $31.05 | 436,320 |
| 2016-08-17 | $36.95 | $37.22 | $36.82 | $37.03 | $30.91 | 631,804 |
| 2016-08-16 | $36.87 | $37.02 | $36.64 | $36.93 | $30.83 | 731,421 |
| 2016-08-15 | $36.75 | $37.25 | $36.74 | $37.05 | $30.93 | 448,259 |
| 2016-08-12 | $36.24 | $36.63 | $36.21 | $36.61 | $30.56 | 440,274 |
| 2016-08-11 | $36.67 | $36.93 | $36.50 | $36.69 | $30.63 | 675,521 |
| 2016-08-10 | $36.81 | $36.82 | $36.40 | $36.51 | $30.48 | 682,017 |
| 2016-08-09 | $36.74 | $36.98 | $36.64 | $36.91 | $30.81 | 552,797 |
| 2016-08-08 | $37.11 | $37.35 | $36.70 | $36.78 | $30.70 | 414,246 |
| 2016-08-05 | $36.16 | $37.10 | $36.13 | $37.05 | $30.93 | 727,897 |
| 2016-08-04 | $35.84 | $36.20 | $35.80 | $35.93 | $29.99 | 419,040 |
| 2016-08-03 | $35.75 | $36.23 | $35.75 | $36.17 | $29.98 | 482,465 |
| 2016-08-02 | $35.71 | $35.85 | $35.46 | $35.75 | $29.63 | 1,024,519 |
| 2016-08-01 | $36.08 | $36.33 | $35.62 | $35.67 | $29.57 | 726,033 |
| 2016-07-29 | $36.07 | $36.42 | $35.95 | $35.96 | $29.81 | 645,993 |
| 2016-07-28 | $35.98 | $36.41 | $35.65 | $36.20 | $30.01 | 936,604 |
| 2016-07-27 | $35.77 | $36.26 | $35.77 | $35.98 | $29.83 | 671,326 |
| 2016-07-26 | $35.60 | $35.89 | $35.36 | $35.76 | $29.64 | 722,472 |
| 2016-07-25 | $35.94 | $36.00 | $35.61 | $35.64 | $29.54 | 800,660 |
| 2016-07-22 | $35.49 | $36.07 | $35.29 | $36.03 | $29.87 | 864,201 |
| 2016-07-21 | $36.15 | $36.18 | $35.18 | $35.39 | $29.34 | 1,324,748 |
| 2016-07-20 | $36.13 | $36.32 | $35.66 | $35.85 | $29.72 | 1,510,025 |
| 2016-07-19 | $35.64 | $36.45 | $35.64 | $36.02 | $29.86 | 647,838 |
| 2016-07-18 | $36.10 | $36.16 | $35.70 | $35.88 | $29.74 | 813,466 |
| 2016-07-15 | $37.12 | $37.12 | $36.05 | $36.21 | $30.02 | 771,550 |
| 2016-07-14 | $36.07 | $36.38 | $35.87 | $36.14 | $29.96 | 1,134,203 |
| 2016-07-13 | $35.43 | $35.81 | $35.22 | $35.55 | $29.47 | 800,939 |
| 2016-07-12 | $34.94 | $35.49 | $34.94 | $35.44 | $29.38 | 838,080 |
| 2016-07-11 | $34.38 | $34.78 | $34.23 | $34.41 | $28.52 | 653,235 |
| 2016-07-08 | $33.91 | $34.33 | $33.79 | $33.98 | $28.17 | 865,956 |
| 2016-07-07 | $32.88 | $33.67 | $32.88 | $33.43 | $27.71 | 746,587 |
| 2016-07-06 | $31.95 | $32.93 | $31.45 | $32.88 | $27.26 | 857,461 |
| 2016-07-05 | $33.06 | $33.06 | $32.22 | $32.49 | $26.93 | 644,180 |
| 2016-07-01 | $33.48 | $33.88 | $33.05 | $33.39 | $27.68 | 640,102 |
| 2016-06-30 | $33.44 | $33.96 | $33.12 | $33.95 | $28.14 | 1,360,807 |
| 2016-06-29 | $32.75 | $33.42 | $32.45 | $33.27 | $27.58 | 2,447,303 |
| 2016-06-28 | $32.07 | $32.41 | $31.64 | $32.23 | $26.72 | 1,901,284 |
| 2016-06-27 | $32.54 | $33.20 | $31.29 | $31.44 | $26.06 | 2,282,275 |
| 2016-06-24 | $34.38 | $34.97 | $33.39 | $33.77 | $27.99 | 1,870,391 |
| 2016-06-23 | $36.20 | $36.62 | $35.94 | $36.14 | $29.96 | 2,165,722 |
| 2016-06-22 | $35.53 | $36.07 | $35.43 | $35.49 | $29.42 | 784,418 |
| 2016-06-21 | $35.65 | $35.82 | $35.31 | $35.49 | $29.42 | 882,710 |
| 2016-06-20 | $35.68 | $36.25 | $35.56 | $35.58 | $29.49 | 1,392,875 |
| 2016-06-17 | $35.69 | $35.90 | $34.99 | $35.22 | $29.20 | 2,365,717 |
| 2016-06-16 | $36.66 | $36.66 | $35.36 | $35.75 | $29.63 | 2,922,420 |
| 2016-06-15 | $36.76 | $37.41 | $36.42 | $37.11 | $30.76 | 1,557,054 |
| 2016-06-14 | $37.08 | $37.38 | $36.32 | $36.56 | $30.31 | 733,369 |
| 2016-06-13 | $37.46 | $37.69 | $37.14 | $37.22 | $30.85 | 853,153 |
| 2016-06-10 | $37.82 | $38.14 | $37.59 | $37.75 | $31.29 | 734,148 |
| 2016-06-09 | $38.55 | $38.62 | $38.03 | $38.41 | $31.84 | 793,349 |
| 2016-06-08 | $39.03 | $39.19 | $38.72 | $38.95 | $32.29 | 805,473 |
| 2016-06-07 | $39.29 | $39.46 | $39.01 | $39.06 | $32.38 | 531,512 |
| 2016-06-06 | $38.56 | $39.59 | $38.55 | $39.39 | $32.65 | 943,541 |
| 2016-06-03 | $38.75 | $38.93 | $37.78 | $38.45 | $31.87 | 1,393,326 |
| 2016-06-02 | $39.15 | $39.61 | $39.01 | $39.60 | $32.83 | 679,866 |
| 2016-06-01 | $38.74 | $39.42 | $38.58 | $39.36 | $32.63 | 577,456 |
| 2016-05-31 | $39.27 | $39.47 | $38.98 | $39.16 | $32.46 | 862,445 |
| 2016-05-27 | $38.49 | $39.09 | $38.38 | $39.08 | $32.40 | 550,791 |
| 2016-05-26 | $38.94 | $38.94 | $38.37 | $38.54 | $31.95 | 729,858 |
| 2016-05-25 | $38.50 | $39.11 | $38.50 | $38.95 | $32.29 | 789,127 |
| 2016-05-24 | $37.64 | $38.49 | $37.46 | $38.32 | $31.77 | 827,203 |
| 2016-05-23 | $37.11 | $37.51 | $36.37 | $37.43 | $31.03 | 1,130,592 |
| 2016-05-20 | $36.80 | $37.42 | $36.80 | $37.19 | $30.83 | 839,141 |
| 2016-05-19 | $36.57 | $37.17 | $35.94 | $36.62 | $30.36 | 1,076,054 |
| 2016-05-18 | $35.04 | $36.92 | $35.04 | $36.83 | $30.53 | 1,353,048 |
| 2016-05-17 | $35.63 | $35.78 | $34.76 | $35.01 | $29.02 | 1,026,618 |
| 2016-05-16 | $34.57 | $35.81 | $34.57 | $35.68 | $29.58 | 1,246,552 |
| 2016-05-13 | $35.19 | $35.68 | $34.37 | $34.55 | $28.64 | 887,216 |
| 2016-05-12 | $35.51 | $35.73 | $34.86 | $35.36 | $29.31 | 863,758 |
| 2016-05-11 | $35.38 | $35.87 | $35.25 | $35.31 | $29.27 | 749,606 |
| 2016-05-10 | $35.17 | $35.59 | $34.88 | $35.43 | $29.37 | 509,716 |
| 2016-05-09 | $34.74 | $35.18 | $34.44 | $35.03 | $29.04 | 671,272 |
| 2016-05-06 | $34.27 | $34.71 | $34.08 | $34.71 | $28.77 | 642,100 |
| 2016-05-05 | $35.00 | $35.25 | $34.44 | $34.55 | $28.64 | 800,190 |
| 2016-05-04 | $35.58 | $36.00 | $35.05 | $35.19 | $28.96 | 793,649 |
| 2016-05-03 | $36.44 | $36.48 | $35.69 | $36.06 | $29.68 | 824,553 |
| 2016-05-02 | $36.66 | $37.08 | $36.40 | $37.00 | $30.45 | 566,511 |
| 2016-04-29 | $36.58 | $36.97 | $36.26 | $36.64 | $30.15 | 723,120 |
| 2016-04-28 | $37.02 | $37.33 | $36.60 | $36.77 | $30.26 | 478,040 |
| 2016-04-27 | $37.63 | $37.70 | $36.92 | $37.41 | $30.79 | 699,056 |
| 2016-04-26 | $37.02 | $37.70 | $36.92 | $37.63 | $30.97 | 448,705 |
| 2016-04-25 | $37.08 | $37.24 | $36.62 | $36.91 | $30.38 | 394,560 |
| 2016-04-22 | $36.78 | $37.31 | $36.59 | $37.24 | $30.65 | 616,373 |
| 2016-04-21 | $37.11 | $37.24 | $36.72 | $36.82 | $30.30 | 628,843 |
| 2016-04-20 | $36.29 | $37.09 | $36.11 | $37.00 | $30.45 | 1,147,952 |
| 2016-04-19 | $36.50 | $37.22 | $35.67 | $36.28 | $29.86 | 1,773,014 |
| 2016-04-18 | $36.75 | $37.67 | $36.75 | $37.53 | $30.89 | 726,054 |
| 2016-04-15 | $37.34 | $37.52 | $36.95 | $37.10 | $30.53 | 671,260 |
| 2016-04-14 | $37.06 | $37.80 | $37.04 | $37.34 | $30.73 | 534,930 |
| 2016-04-13 | $36.25 | $37.21 | $36.25 | $37.21 | $30.62 | 514,772 |
| 2016-04-12 | $35.29 | $35.96 | $35.01 | $35.91 | $29.55 | 416,331 |
| 2016-04-11 | $35.28 | $35.83 | $35.12 | $35.13 | $28.91 | 422,382 |
| 2016-04-08 | $35.17 | $35.64 | $34.90 | $35.02 | $28.82 | 778,854 |
| 2016-04-07 | $35.41 | $35.45 | $34.58 | $34.81 | $28.65 | 718,193 |
| 2016-04-06 | $35.00 | $35.79 | $34.91 | $35.72 | $29.40 | 694,701 |
| 2016-04-05 | $35.41 | $35.61 | $35.00 | $35.04 | $28.84 | 678,494 |
| 2016-04-04 | $35.69 | $36.06 | $35.44 | $35.83 | $29.49 | 515,663 |
| 2016-04-01 | $35.65 | $35.92 | $35.26 | $35.75 | $29.42 | 928,644 |
| 2016-03-31 | $35.97 | $36.17 | $35.29 | $35.90 | $29.55 | 595,686 |
| 2016-03-30 | $36.00 | $36.61 | $35.86 | $36.07 | $29.69 | 493,518 |
| 2016-03-29 | $35.39 | $35.89 | $34.86 | $35.82 | $29.48 | 594,953 |
| 2016-03-28 | $35.66 | $35.78 | $35.18 | $35.55 | $29.26 | 328,621 |
| 2016-03-24 | $35.31 | $35.47 | $34.84 | $35.44 | $29.17 | 324,656 |
| 2016-03-23 | $36.02 | $36.15 | $35.58 | $35.60 | $29.30 | 429,731 |
| 2016-03-22 | $35.97 | $36.18 | $35.70 | $36.02 | $29.64 | 1,061,410 |
| 2016-03-21 | $36.88 | $37.02 | $35.60 | $36.20 | $29.79 | 1,592,148 |
| 2016-03-18 | $36.48 | $37.16 | $36.40 | $36.89 | $30.36 | 893,468 |
| 2016-03-17 | $35.85 | $36.30 | $35.18 | $36.30 | $29.87 | 882,835 |
| 2016-03-16 | $36.20 | $36.56 | $35.50 | $35.87 | $29.52 | 539,718 |
| 2016-03-15 | $36.35 | $36.58 | $36.08 | $36.23 | $29.82 | 459,594 |
| 2016-03-14 | $36.98 | $37.03 | $36.29 | $36.65 | $30.16 | 1,236,345 |
| 2016-03-11 | $36.50 | $37.18 | $36.20 | $37.09 | $30.52 | 531,586 |
| 2016-03-10 | $35.63 | $36.27 | $35.17 | $36.16 | $29.76 | 632,989 |
| 2016-03-09 | $35.73 | $35.89 | $35.23 | $35.38 | $29.12 | 414,820 |
| 2016-03-08 | $36.42 | $36.49 | $35.44 | $35.46 | $29.18 | 454,338 |
| 2016-03-07 | $36.27 | $36.75 | $36.05 | $36.75 | $30.25 | 449,826 |
| 2016-03-04 | $36.42 | $36.62 | $36.00 | $36.53 | $30.06 | 625,482 |
| 2016-03-03 | $35.54 | $36.30 | $35.39 | $36.25 | $29.83 | 523,881 |
| 2016-03-02 | $35.25 | $35.57 | $34.80 | $35.55 | $29.26 | 491,193 |
| 2016-03-01 | $33.82 | $35.24 | $33.76 | $35.22 | $28.99 | 694,956 |
| 2016-02-29 | $34.32 | $34.32 | $33.60 | $33.61 | $27.66 | 644,010 |
| 2016-02-26 | $33.76 | $34.76 | $33.61 | $34.29 | $28.22 | 751,871 |
| 2016-02-25 | $33.01 | $33.52 | $32.63 | $33.46 | $27.54 | 451,277 |
| 2016-02-24 | $32.59 | $32.92 | $31.75 | $32.89 | $27.07 | 788,600 |
| 2016-02-23 | $33.76 | $33.78 | $32.69 | $33.13 | $27.27 | 899,363 |
| 2016-02-22 | $33.84 | $34.00 | $33.53 | $33.92 | $27.92 | 535,251 |
| 2016-02-19 | $33.08 | $33.56 | $32.89 | $33.46 | $27.54 | 590,788 |
| 2016-02-18 | $34.23 | $34.43 | $33.08 | $33.13 | $27.27 | 829,872 |
| 2016-02-17 | $33.92 | $34.72 | $33.79 | $34.11 | $28.07 | 1,161,514 |
| 2016-02-16 | $33.01 | $33.96 | $32.47 | $33.76 | $27.78 | 614,496 |
| 2016-02-12 | $31.81 | $32.67 | $31.63 | $32.51 | $26.76 | 662,672 |
| 2016-02-11 | $31.33 | $31.79 | $30.64 | $31.25 | $25.72 | 709,376 |
| 2016-02-10 | $33.34 | $33.51 | $32.15 | $32.18 | $26.48 | 653,829 |
| 2016-02-09 | $32.03 | $33.30 | $32.03 | $33.02 | $27.18 | 1,403,890 |
| 2016-02-08 | $32.59 | $33.27 | $32.15 | $33.10 | $27.24 | 1,211,631 |
| 2016-02-05 | $33.65 | $33.76 | $32.97 | $33.08 | $27.22 | 815,084 |
| 2016-02-04 | $33.06 | $33.89 | $33.03 | $33.61 | $27.47 | 755,075 |
| 2016-02-03 | $32.95 | $33.19 | $31.87 | $33.15 | $27.09 | 937,678 |
| 2016-02-02 | $32.77 | $32.89 | $32.36 | $32.62 | $26.66 | 1,048,128 |
| 2016-02-01 | $32.92 | $33.43 | $32.72 | $33.35 | $27.26 | 1,346,772 |
| 2016-01-29 | $32.45 | $33.17 | $32.01 | $33.17 | $27.11 | 1,417,784 |
| 2016-01-28 | $32.69 | $33.18 | $32.31 | $32.40 | $26.48 | 557,629 |
| 2016-01-27 | $32.27 | $33.15 | $31.94 | $32.16 | $26.28 | 953,613 |
| 2016-01-26 | $30.53 | $32.45 | $30.53 | $32.42 | $26.50 | 1,518,400 |
| 2016-01-25 | $31.71 | $31.78 | $30.09 | $30.35 | $24.81 | 1,254,504 |
| 2016-01-22 | $31.83 | $32.18 | $31.08 | $31.89 | $26.06 | 1,887,389 |
| 2016-01-21 | $32.09 | $33.45 | $31.65 | $31.72 | $25.93 | 1,535,216 |
| 2016-01-20 | $31.69 | $33.03 | $31.34 | $32.74 | $26.76 | 1,843,569 |
| 2016-01-19 | $33.66 | $33.84 | $32.16 | $32.38 | $26.46 | 1,358,605 |
| 2016-01-15 | $32.62 | $33.38 | $32.28 | $33.35 | $27.26 | 1,662,479 |
| 2016-01-14 | $33.14 | $33.80 | $32.72 | $33.37 | $27.27 | 999,779 |
| 2016-01-13 | $34.12 | $34.30 | $32.70 | $32.93 | $26.91 | 1,220,244 |
| 2016-01-12 | $34.16 | $34.30 | $33.39 | $34.08 | $27.85 | 621,189 |
| 2016-01-11 | $34.24 | $34.41 | $33.47 | $33.80 | $27.63 | 541,838 |
| 2016-01-08 | $34.92 | $35.47 | $33.89 | $33.95 | $27.75 | 1,074,516 |
| 2016-01-07 | $34.73 | $35.16 | $34.36 | $34.36 | $28.08 | 1,504,550 |
| 2016-01-06 | $35.34 | $35.64 | $35.00 | $35.53 | $29.04 | 1,232,280 |
| 2016-01-05 | $36.08 | $36.32 | $35.64 | $36.05 | $29.46 | 943,375 |
| 2016-01-04 | $36.74 | $36.80 | $35.78 | $36.05 | $29.46 | 1,098,663 |
| 2015-12-31 | $37.48 | $37.86 | $37.19 | $37.19 | $30.40 | 520,511 |
| 2015-12-30 | $38.19 | $38.19 | $37.61 | $37.62 | $30.75 | 311,164 |
| 2015-12-29 | $38.13 | $38.44 | $37.83 | $38.23 | $31.25 | 301,050 |
| 2015-12-28 | $37.67 | $37.94 | $37.18 | $37.84 | $30.93 | 330,758 |
| 2015-12-24 | $37.92 | $38.22 | $37.70 | $37.89 | $30.97 | 182,289 |
| 2015-12-23 | $37.72 | $37.97 | $37.39 | $37.93 | $31.00 | 436,012 |
| 2015-12-22 | $37.34 | $37.55 | $36.63 | $37.54 | $30.68 | 487,868 |
| 2015-12-21 | $37.12 | $37.32 | $36.36 | $37.21 | $30.41 | 1,380,260 |
| 2015-12-18 | $37.43 | $37.64 | $36.67 | $37.01 | $30.25 | 2,106,412 |
| 2015-12-17 | $38.78 | $38.87 | $37.77 | $37.89 | $30.97 | 623,361 |
| 2015-12-16 | $38.57 | $39.08 | $37.63 | $38.64 | $31.58 | 854,804 |
| 2015-12-15 | $37.68 | $38.31 | $37.56 | $38.18 | $31.20 | 574,233 |
| 2015-12-14 | $37.79 | $37.83 | $36.69 | $37.17 | $30.38 | 1,032,259 |
| 2015-12-11 | $37.53 | $38.07 | $36.99 | $37.69 | $30.80 | 886,205 |
| 2015-12-10 | $38.48 | $38.84 | $38.13 | $38.36 | $31.35 | 701,720 |
| 2015-12-09 | $38.70 | $39.16 | $38.11 | $38.47 | $31.44 | 711,950 |
| 2015-12-08 | $38.87 | $39.14 | $38.61 | $38.91 | $31.80 | 599,396 |
| 2015-12-07 | $39.77 | $39.97 | $39.05 | $39.35 | $32.16 | 711,646 |
| 2015-12-04 | $39.09 | $40.10 | $39.02 | $40.00 | $32.69 | 496,949 |
| 2015-12-03 | $39.94 | $40.01 | $38.97 | $39.05 | $31.92 | 669,261 |
| 2015-12-02 | $40.49 | $40.52 | $39.41 | $39.45 | $32.24 | 565,418 |
| 2015-12-01 | $40.51 | $40.72 | $39.77 | $40.33 | $32.96 | 635,069 |
| 2015-11-30 | $40.12 | $40.46 | $39.87 | $40.21 | $32.86 | 743,451 |
| 2015-11-27 | $40.00 | $40.16 | $39.50 | $39.94 | $32.64 | 239,222 |
| 2015-11-25 | $39.85 | $40.16 | $39.58 | $40.03 | $32.72 | 562,948 |
| 2015-11-24 | $39.06 | $39.79 | $38.72 | $39.73 | $32.47 | 1,732,715 |
| 2015-11-23 | $38.62 | $39.09 | $38.58 | $38.69 | $31.62 | 511,074 |
| 2015-11-20 | $39.12 | $39.12 | $38.55 | $38.70 | $31.63 | 818,994 |
| 2015-11-19 | $39.07 | $39.25 | $38.52 | $38.78 | $31.70 | 704,164 |
| 2015-11-18 | $38.75 | $39.10 | $38.34 | $39.07 | $31.93 | 694,277 |
| 2015-11-17 | $38.33 | $38.96 | $37.97 | $38.66 | $31.60 | 861,741 |
| 2015-11-16 | $37.19 | $37.95 | $37.11 | $37.91 | $30.98 | 462,199 |
| 2015-11-13 | $37.65 | $37.97 | $37.12 | $37.29 | $30.48 | 717,675 |
| 2015-11-12 | $38.59 | $38.69 | $37.77 | $37.84 | $30.93 | 479,538 |
| 2015-11-11 | $39.64 | $39.74 | $38.90 | $38.90 | $31.79 | 136,729 |
| 2015-11-10 | $39.23 | $39.70 | $38.94 | $39.32 | $32.14 | 310,434 |
| 2015-11-09 | $39.65 | $39.70 | $38.97 | $39.35 | $32.16 | 822,583 |
| 2015-11-06 | $39.21 | $40.01 | $38.96 | $39.49 | $32.28 | 864,497 |
| 2015-11-05 | $38.01 | $38.84 | $37.84 | $38.57 | $31.34 | 584,688 |
| 2015-11-04 | $38.01 | $38.09 | $37.56 | $37.89 | $30.79 | 759,627 |
| 2015-11-03 | $37.80 | $38.28 | $37.63 | $37.86 | $30.76 | 715,093 |
| 2015-11-02 | $37.32 | $37.98 | $37.05 | $37.94 | $30.83 | 768,092 |
| 2015-10-30 | $37.94 | $38.18 | $36.89 | $37.10 | $30.15 | 764,399 |
| 2015-10-29 | $38.17 | $38.76 | $37.99 | $38.14 | $30.99 | 643,496 |
| 2015-10-28 | $36.84 | $38.49 | $36.51 | $38.46 | $31.25 | 802,804 |
| 2015-10-27 | $36.83 | $37.36 | $36.51 | $36.83 | $29.93 | 789,285 |
| 2015-10-26 | $37.01 | $37.23 | $36.54 | $37.08 | $30.13 | 584,876 |
| 2015-10-23 | $36.39 | $37.15 | $36.13 | $37.14 | $30.18 | 534,291 |
| 2015-10-22 | $35.76 | $36.52 | $35.67 | $35.98 | $29.24 | 572,961 |
| 2015-10-21 | $36.34 | $36.50 | $35.43 | $35.47 | $28.82 | 580,480 |
| 2015-10-20 | $35.63 | $36.16 | $35.63 | $36.10 | $29.33 | 723,251 |
| 2015-10-19 | $34.94 | $35.58 | $34.91 | $35.54 | $28.88 | 673,050 |
| 2015-10-16 | $35.37 | $35.43 | $34.79 | $35.19 | $28.59 | 1,224,800 |
| 2015-10-15 | $35.80 | $36.27 | $34.69 | $35.35 | $28.72 | 2,076,161 |
| 2015-10-14 | $37.06 | $37.06 | $35.64 | $35.74 | $29.04 | 1,114,047 |
| 2015-10-13 | $37.59 | $38.10 | $36.91 | $37.07 | $30.12 | 1,672,982 |
| 2015-10-12 | $37.44 | $37.84 | $37.14 | $37.76 | $30.68 | 546,763 |
| 2015-10-09 | $37.85 | $38.08 | $37.38 | $37.59 | $30.54 | 1,116,704 |
| 2015-10-08 | $37.34 | $38.00 | $37.15 | $37.78 | $30.70 | 1,219,771 |
| 2015-10-07 | $36.83 | $37.38 | $36.48 | $37.35 | $30.35 | 869,645 |
| 2015-10-06 | $36.24 | $36.94 | $36.11 | $36.54 | $29.69 | 1,109,989 |
| 2015-10-05 | $35.61 | $36.58 | $35.40 | $36.52 | $29.68 | 863,210 |
| 2015-10-02 | $34.63 | $35.32 | $34.17 | $35.30 | $28.68 | 979,175 |
| 2015-10-01 | $35.54 | $35.79 | $35.10 | $35.61 | $28.94 | 489,861 |
| 2015-09-30 | $35.62 | $35.80 | $35.32 | $35.63 | $28.95 | 912,260 |
| 2015-09-29 | $34.97 | $35.35 | $34.74 | $35.27 | $28.66 | 513,551 |
| 2015-09-28 | $35.36 | $35.42 | $34.76 | $34.93 | $28.38 | 648,324 |
| 2015-09-25 | $35.96 | $36.16 | $35.41 | $35.51 | $28.85 | 975,948 |
| 2015-09-24 | $34.63 | $35.55 | $34.53 | $35.53 | $28.87 | 520,594 |
| 2015-09-23 | $35.06 | $35.34 | $34.75 | $34.98 | $28.42 | 378,086 |
| 2015-09-22 | $34.81 | $35.16 | $34.55 | $34.96 | $28.41 | 533,603 |
| 2015-09-21 | $35.01 | $35.55 | $34.73 | $35.33 | $28.71 | 429,622 |
| 2015-09-18 | $34.89 | $35.06 | $34.33 | $34.69 | $28.19 | 948,347 |
| 2015-09-17 | $36.29 | $36.81 | $35.29 | $35.46 | $28.81 | 520,046 |
| 2015-09-16 | $36.10 | $36.41 | $35.80 | $36.31 | $29.50 | 398,398 |
| 2015-09-15 | $35.80 | $36.28 | $35.72 | $36.18 | $29.40 | 395,207 |
| 2015-09-14 | $35.64 | $35.99 | $35.48 | $35.68 | $28.99 | 327,566 |
| 2015-09-11 | $35.30 | $35.69 | $35.17 | $35.64 | $28.96 | 285,605 |
| 2015-09-10 | $35.11 | $35.98 | $35.01 | $35.59 | $28.92 | 666,114 |
| 2015-09-09 | $35.82 | $35.90 | $35.13 | $35.21 | $28.61 | 412,060 |
| 2015-09-08 | $35.12 | $35.62 | $34.89 | $35.49 | $28.84 | 444,352 |
Webster Financial Corp (WBS) News Headlines
.jpg)
Wells Fargo spotted three 'bargain banks' worth buying — and they pay sweet dividends
"The pendulum swung too far" for these regional bank names, the firm said.
cnbc.com March 21, 2025Recent Webster Financial Corp (WBS) News
Similar Companies to Webster Financial Corp (WBS) 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 |