Walker & Dunlop Inc (WD) Exchange: NYSE
Data as of July 1, 2022
$99.98 ($-1.83) -1.80%
Walker & Dunlop Inc - Daily Information
Click for more stock information on Walker & Dunlop Inc.| Daily Information | Data |
|---|---|
| Date | July 1, 2022 |
| Open | $100.00 |
| Previous Close | $99.98 |
| High | $102.07 |
| Low | $98.92 |
| Adjusted Open | $100.00 |
| Previous Adjusted Close | $99.98 |
| Adjusted High | $102.07 |
| Adjusted Low | $98.92 |
Invest in Walker & Dunlop Inc (WD)
Key People Walker & Dunlop Inc
| Employee | Position |
|---|---|
| William M. Walker | Chairman & Chief Executive Officer |
| Howard W. Smith | President & Director |
| Stephen P. Theobald | Chief Financial Officer & Executive Vice President |
| Aaron J. Perlis | Chief Technology Officer & Executive VP |
| Patrick Keefe | Vice President-Debt Capital Markets |
| Paul Garner | Vice President-Capital Markets |
| Tim Noonan | Managing Director |
| Dave Hendrickson | Managing Director |
| Pat Modig | Senior Vice President |
| Kris Mikkelsen | Executive Vice President |
| Gregory West | Senior Vice President |
| John Banas | Senior Vice President & Managing Director |
| Jeremy Pino | Director |
| Livingston Hessam | Director |
| Marty McGrogan | Director |
| Robert Quarton | Structured Finance Specialist |
| Abe Katz | Senior Managing Director |
| David M. Rosenberg | Senior Managing Director |
| Stephen Farnsworth | Senior Managing Director |
| Joe Hercenberg | Managing Director |
| David B. Gahagan | Senior Director |
| David Hung | Assistant Vice President |
| Jeremy Nussbaum | Senior Director |
| Trevor Blood | Director-Capital Markets |
| Gregory Richardson | Managing Director |
| Shannon Hersker | Director-Capital Markets Group |
| Jeff Hudson | Managing Director |
| Keaton G. Merrell | Managing Director |
| Jeffrey Berger | Director |
| Steven Hinds | Senior Director |
| Ralph Wurzburger | Director |
| Jacob Y. Cohen | Director-Capital Markets |
| Andrew Westling | Associate Director |
| Taylor Williams | Managing Director |
| Mark Silbersher | Senior Vice President |
| Kevin Burkhalter | Senior Director |
| Stuart Wernick | Managing Director |
| Alfie I. Means | Managing Director |
| Wilson Rogers | Senior Director |
| Sheri Thompson | Executive Vice President |
| David Levy | Chief Credit Officer & Executive Vice President |
| John Ducey | Co-Chief Production Officer |
| Greg Florkowski | Executive VP & Head-Business Development |
| William F. Wein | Senior Vice President-Capital Markets |
| Alison Williams | Co-Chief Production Officer & Senior VP |
| Ralph Lowen | Managing Director |
| Scott Becker | Director |
| Thomas Toland | Senior Vice President |
| Brian Casey | Senior VP & Head-Lending Activities |
| Donald P. King | Executive VP & Group Head-Multifamily Finance |
| Matthew Baldwin | Director-Florida Office |
| Hal Reinauer | Vice President |
| Mark Strauss | Managing Director-Capital Markets |
| Cliff B. Carnes | Senior Vice President-Capital Markets West |
| Jamie Butler | Managing Director |
| Heather McClure | Vice President |
| Albert G. Rex | Managing Director |
| John Gilmore | Managing Director & Senior Vice Resident |
| Sandor Biderman | Senior Vice president |
| Mitchell Resnick | Treasurer & Senior Vice President |
| Susan B. Weber | Chief Marketing Officer & Executive VP-Marketing |
| Scott Spencer | Senior Vice President-Internal Audit |
| Kelsey Duffey | Vice President-Investor Relations |
| Paula A. Pryor | Chief Human Resources Officer & Executive VP |
| Richard M. Lucas | Secretary, Executive VP & General Counsel |
| Donna C. Wells | Independent Director |
| Michael Warren | Independent Director |
| John E. Rice | Independent Director |
| Alan J. Bowers | Lead Independent Director |
| Dana L. Schmaltz | Independent Director |
| Michael D. Malone | Independent Director |
| Ellen D. Levy | Independent Director |
Company Profile Walker & Dunlop Inc
Exchange: NYSE
IPO Date: Dec. 15, 2010
Employees: 999
Sector: Financial Services
Industry: Mortgage Finance
Website: Walker & Dunlop Inc Website
Address: 7501 Wisconsin Avenue, Bethesda, MD, United States, 20814
Historical Stock Data for Walker & Dunlop Inc (WD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | $100.00 | $102.07 | $98.92 | $99.98 | $99.98 | 167,183 |
| 2022-06-09 | $105.52 | $106.35 | $101.72 | $101.81 | $101.81 | 174,258 |
| 2022-06-08 | $107.83 | $108.00 | $105.20 | $106.44 | $106.44 | 105,915 |
| 2022-06-07 | $106.98 | $108.54 | $106.49 | $108.41 | $108.41 | 112,274 |
| 2022-06-06 | $108.81 | $109.30 | $107.10 | $107.36 | $107.36 | 165,995 |
| 2022-06-03 | $109.11 | $109.11 | $105.98 | $107.32 | $107.32 | 124,942 |
| 2022-06-02 | $105.18 | $109.83 | $105.18 | $109.54 | $109.54 | 156,474 |
| 2022-06-01 | $106.33 | $106.61 | $104.11 | $105.47 | $105.47 | 101,982 |
| 2022-05-31 | $108.64 | $109.11 | $106.10 | $106.31 | $106.31 | 192,951 |
| 2022-05-27 | $107.34 | $109.65 | $107.34 | $109.57 | $109.57 | 132,476 |
| 2022-05-26 | $101.92 | $106.74 | $101.92 | $106.50 | $106.50 | 141,094 |
| 2022-05-25 | $98.64 | $103.20 | $98.64 | $101.27 | $101.27 | 126,814 |
| 2022-05-24 | $101.93 | $102.16 | $98.39 | $99.39 | $99.39 | 147,434 |
| 2022-05-23 | $104.49 | $105.23 | $102.15 | $102.62 | $102.62 | 108,499 |
| 2022-05-20 | $104.52 | $105.47 | $100.20 | $102.34 | $102.34 | 137,728 |
| 2022-05-19 | $102.01 | $105.25 | $101.83 | $103.69 | $103.69 | 215,446 |
| 2022-05-18 | $102.77 | $104.26 | $100.85 | $102.81 | $102.81 | 263,205 |
| 2022-05-17 | $103.49 | $106.23 | $103.49 | $106.08 | $105.46 | 160,730 |
| 2022-05-16 | $102.34 | $103.16 | $99.57 | $102.04 | $101.45 | 202,680 |
| 2022-05-13 | $100.92 | $104.55 | $99.60 | $103.27 | $102.67 | 134,425 |
| 2022-05-12 | $99.00 | $100.13 | $96.33 | $99.11 | $98.53 | 192,025 |
| 2022-05-11 | $100.07 | $103.07 | $97.96 | $99.21 | $98.63 | 163,811 |
| 2022-05-10 | $102.36 | $104.32 | $98.47 | $101.14 | $100.55 | 167,909 |
| 2022-05-09 | $102.93 | $104.53 | $100.20 | $102.01 | $101.42 | 278,330 |
| 2022-05-06 | $107.74 | $110.40 | $103.96 | $104.94 | $104.33 | 263,758 |
| 2022-05-05 | $116.95 | $122.63 | $106.84 | $108.59 | $107.96 | 309,150 |
| 2022-05-04 | $124.31 | $124.31 | $117.18 | $121.18 | $120.48 | 246,742 |
| 2022-05-03 | $121.38 | $125.62 | $120.92 | $124.36 | $123.64 | 133,599 |
| 2022-05-02 | $120.42 | $123.01 | $118.31 | $120.68 | $119.98 | 187,933 |
| 2022-04-29 | $123.55 | $123.90 | $119.06 | $119.76 | $119.07 | 162,363 |
| 2022-04-28 | $121.22 | $123.83 | $118.75 | $123.13 | $122.42 | 105,576 |
| 2022-04-27 | $121.29 | $122.37 | $118.72 | $119.20 | $118.51 | 165,778 |
| 2022-04-26 | $124.65 | $125.57 | $121.00 | $121.45 | $120.75 | 180,424 |
| 2022-04-25 | $125.96 | $127.05 | $124.67 | $126.40 | $125.67 | 169,830 |
| 2022-04-22 | $131.50 | $131.78 | $127.01 | $127.84 | $127.10 | 163,525 |
| 2022-04-21 | $132.00 | $135.04 | $131.64 | $132.49 | $131.72 | 197,676 |
| 2022-04-20 | $131.55 | $134.23 | $130.29 | $132.17 | $131.40 | 183,704 |
| 2022-04-19 | $129.16 | $131.02 | $129.02 | $129.96 | $129.21 | 111,348 |
| 2022-04-18 | $129.59 | $131.33 | $128.80 | $129.67 | $128.92 | 101,761 |
| 2022-04-14 | $128.76 | $131.55 | $128.63 | $130.32 | $129.56 | 137,782 |
| 2022-04-13 | $127.60 | $129.73 | $127.46 | $128.15 | $127.41 | 88,872 |
| 2022-04-12 | $128.86 | $130.76 | $127.86 | $128.92 | $128.17 | 159,230 |
| 2022-04-11 | $126.34 | $129.56 | $126.10 | $127.41 | $126.67 | 161,839 |
| 2022-04-08 | $125.74 | $127.00 | $125.50 | $126.01 | $125.28 | 193,096 |
| 2022-04-07 | $126.36 | $127.37 | $124.52 | $126.00 | $125.27 | 279,851 |
| 2022-04-06 | $125.17 | $126.95 | $124.88 | $126.01 | $125.28 | 198,881 |
| 2022-04-05 | $132.00 | $132.00 | $126.48 | $126.55 | $125.82 | 158,840 |
| 2022-04-04 | $131.00 | $133.17 | $130.08 | $131.92 | $131.15 | 144,758 |
| 2022-04-01 | $130.01 | $132.62 | $128.02 | $131.82 | $131.06 | 332,979 |
| 2022-03-31 | $129.85 | $131.02 | $129.13 | $129.42 | $128.67 | 123,654 |
| 2022-03-30 | $135.85 | $135.85 | $127.68 | $130.28 | $129.52 | 210,887 |
| 2022-03-29 | $135.02 | $136.31 | $130.80 | $135.11 | $134.33 | 224,978 |
| 2022-03-28 | $133.26 | $133.75 | $131.22 | $132.62 | $131.85 | 114,431 |
| 2022-03-25 | $136.67 | $137.65 | $133.61 | $134.16 | $133.38 | 102,774 |
| 2022-03-24 | $133.53 | $137.20 | $132.89 | $136.67 | $135.88 | 81,708 |
| 2022-03-23 | $135.05 | $135.68 | $132.32 | $133.85 | $133.07 | 95,912 |
| 2022-03-22 | $134.60 | $137.91 | $133.76 | $136.64 | $135.85 | 106,325 |
| 2022-03-21 | $136.30 | $136.32 | $132.78 | $133.50 | $132.73 | 109,321 |
| 2022-03-18 | $135.48 | $135.90 | $132.13 | $134.99 | $134.21 | 239,899 |
| 2022-03-17 | $133.83 | $136.38 | $133.59 | $134.70 | $133.92 | 89,528 |
| 2022-03-16 | $132.27 | $135.76 | $131.52 | $135.28 | $134.50 | 199,066 |
| 2022-03-15 | $136.45 | $136.94 | $130.57 | $131.24 | $130.48 | 172,930 |
| 2022-03-14 | $134.18 | $137.40 | $133.01 | $135.90 | $135.11 | 165,963 |
| 2022-03-11 | $133.25 | $135.90 | $132.03 | $132.53 | $131.76 | 119,832 |
| 2022-03-10 | $131.36 | $133.08 | $130.41 | $132.26 | $131.49 | 98,626 |
| 2022-03-09 | $132.00 | $133.82 | $131.83 | $133.05 | $132.28 | 152,199 |
| 2022-03-08 | $128.90 | $131.42 | $126.01 | $128.59 | $127.84 | 90,643 |
| 2022-03-07 | $135.86 | $135.86 | $127.80 | $127.80 | $127.06 | 140,806 |
| 2022-03-04 | $136.69 | $136.78 | $133.86 | $135.46 | $134.67 | 91,261 |
| 2022-03-03 | $139.40 | $139.63 | $137.26 | $138.65 | $137.85 | 85,466 |
| 2022-03-02 | $136.96 | $139.52 | $136.96 | $138.83 | $138.02 | 141,411 |
| 2022-03-01 | $138.82 | $139.40 | $132.41 | $135.22 | $134.44 | 262,743 |
| 2022-02-28 | $136.36 | $139.67 | $135.85 | $138.35 | $137.55 | 139,529 |
| 2022-02-25 | $138.61 | $139.86 | $137.05 | $137.57 | $136.77 | 120,323 |
| 2022-02-24 | $131.90 | $138.67 | $130.64 | $138.00 | $137.20 | 242,096 |
| 2022-02-23 | $139.79 | $139.79 | $134.60 | $136.00 | $135.21 | 205,709 |
| 2022-02-22 | $136.40 | $139.81 | $135.02 | $138.00 | $137.20 | 164,304 |
| 2022-02-18 | $136.51 | $139.09 | $136.51 | $137.50 | $136.70 | 116,542 |
| 2022-02-17 | $138.57 | $139.78 | $137.15 | $138.18 | $136.78 | 90,405 |
| 2022-02-16 | $139.00 | $140.01 | $137.18 | $139.86 | $138.44 | 83,134 |
| 2022-02-15 | $138.66 | $141.68 | $138.00 | $139.75 | $138.34 | 98,797 |
| 2022-02-14 | $140.51 | $142.36 | $134.05 | $135.94 | $134.56 | 326,408 |
| 2022-02-11 | $142.14 | $144.16 | $140.73 | $142.02 | $140.58 | 169,644 |
| 2022-02-10 | $140.70 | $143.99 | $139.89 | $140.25 | $138.83 | 148,866 |
| 2022-02-09 | $142.67 | $143.44 | $141.15 | $142.70 | $141.26 | 288,633 |
| 2022-02-08 | $140.65 | $143.06 | $139.76 | $142.00 | $140.56 | 352,602 |
| 2022-02-07 | $141.09 | $145.00 | $139.05 | $140.04 | $138.62 | 163,658 |
| 2022-02-04 | $136.76 | $140.86 | $135.32 | $139.18 | $137.77 | 154,835 |
| 2022-02-03 | $130.40 | $141.25 | $130.40 | $138.18 | $136.78 | 245,360 |
| 2022-02-02 | $131.52 | $133.09 | $128.67 | $130.67 | $129.35 | 225,829 |
| 2022-02-01 | $132.05 | $133.12 | $128.47 | $131.13 | $129.80 | 193,988 |
| 2022-01-31 | $125.31 | $132.60 | $124.02 | $132.41 | $131.07 | 149,276 |
| 2022-01-28 | $121.71 | $125.41 | $119.38 | $125.22 | $123.95 | 133,108 |
| 2022-01-27 | $128.31 | $129.61 | $120.85 | $121.79 | $120.56 | 271,783 |
| 2022-01-26 | $129.49 | $133.63 | $126.15 | $128.24 | $126.94 | 142,600 |
| 2022-01-25 | $128.79 | $129.11 | $125.02 | $126.98 | $125.69 | 182,870 |
| 2022-01-24 | $130.19 | $132.00 | $127.25 | $131.25 | $129.92 | 311,444 |
| 2022-01-21 | $133.49 | $134.89 | $130.42 | $132.30 | $130.96 | 246,465 |
| 2022-01-20 | $138.95 | $139.98 | $133.61 | $133.75 | $132.40 | 165,276 |
| 2022-01-19 | $147.71 | $147.90 | $138.68 | $139.09 | $137.68 | 153,153 |
| 2022-01-18 | $143.20 | $149.28 | $143.20 | $147.24 | $145.75 | 262,414 |
| 2022-01-14 | $146.31 | $146.60 | $143.52 | $145.01 | $143.54 | 99,365 |
| 2022-01-13 | $151.72 | $152.99 | $148.10 | $148.49 | $146.99 | 82,909 |
| 2022-01-12 | $151.17 | $152.21 | $149.04 | $150.41 | $148.89 | 86,803 |
| 2022-01-11 | $149.62 | $150.46 | $147.00 | $150.31 | $148.79 | 64,600 |
| 2022-01-10 | $148.54 | $149.18 | $145.76 | $148.78 | $147.27 | 157,324 |
| 2022-01-07 | $148.27 | $149.67 | $146.53 | $148.56 | $147.06 | 77,152 |
| 2022-01-06 | $147.37 | $150.64 | $146.99 | $148.68 | $147.18 | 178,675 |
| 2022-01-05 | $150.00 | $153.10 | $146.70 | $146.98 | $145.49 | 109,567 |
| 2022-01-04 | $150.27 | $153.00 | $149.17 | $152.33 | $150.79 | 230,237 |
| 2022-01-03 | $151.70 | $153.44 | $148.31 | $149.13 | $147.62 | 118,134 |
| 2021-12-31 | $148.77 | $151.52 | $148.77 | $150.88 | $149.35 | 60,747 |
| 2021-12-30 | $150.82 | $151.46 | $149.44 | $149.59 | $148.08 | 82,080 |
| 2021-12-29 | $152.95 | $153.57 | $149.79 | $150.41 | $148.89 | 93,870 |
| 2021-12-28 | $152.72 | $154.53 | $150.98 | $152.29 | $150.75 | 71,975 |
| 2021-12-27 | $150.30 | $152.85 | $149.02 | $152.81 | $151.26 | 104,045 |
| 2021-12-23 | $148.48 | $150.25 | $148.18 | $149.42 | $147.91 | 51,438 |
| 2021-12-22 | $145.21 | $147.71 | $144.92 | $147.67 | $146.18 | 61,023 |
| 2021-12-21 | $141.62 | $145.56 | $141.62 | $144.73 | $143.27 | 121,430 |
| 2021-12-20 | $138.92 | $140.52 | $136.66 | $140.24 | $138.82 | 195,141 |
| 2021-12-17 | $141.40 | $143.45 | $138.55 | $141.38 | $139.95 | 325,956 |
| 2021-12-16 | $144.66 | $145.90 | $141.34 | $142.59 | $141.15 | 123,580 |
| 2021-12-15 | $140.78 | $143.74 | $139.29 | $143.30 | $141.85 | 216,611 |
| 2021-12-14 | $144.99 | $145.00 | $140.87 | $141.41 | $139.98 | 171,174 |
| 2021-12-13 | $148.76 | $149.99 | $145.30 | $145.49 | $144.02 | 84,644 |
| 2021-12-10 | $150.55 | $150.55 | $148.21 | $150.18 | $148.66 | 59,824 |
| 2021-12-09 | $150.54 | $152.33 | $149.99 | $150.00 | $148.48 | 65,834 |
| 2021-12-08 | $151.42 | $153.14 | $150.05 | $152.17 | $150.63 | 52,459 |
| 2021-12-07 | $151.87 | $153.77 | $150.60 | $151.09 | $149.56 | 63,367 |
| 2021-12-06 | $146.65 | $151.47 | $146.51 | $150.29 | $148.77 | 95,445 |
| 2021-12-03 | $150.61 | $151.57 | $145.79 | $146.65 | $145.17 | 179,876 |
| 2021-12-02 | $143.47 | $150.41 | $142.68 | $149.54 | $148.03 | 98,381 |
| 2021-12-01 | $144.64 | $145.10 | $141.32 | $142.48 | $141.04 | 207,142 |
| 2021-11-30 | $141.46 | $143.01 | $139.58 | $140.69 | $139.27 | 111,621 |
| 2021-11-29 | $147.97 | $148.62 | $143.69 | $143.85 | $142.39 | 90,293 |
| 2021-11-26 | $149.81 | $150.87 | $143.65 | $144.88 | $143.41 | 115,400 |
| 2021-11-24 | $153.72 | $155.00 | $152.31 | $153.02 | $151.47 | 99,500 |
| 2021-11-23 | $154.24 | $155.67 | $152.34 | $154.90 | $153.33 | 99,046 |
| 2021-11-22 | $152.59 | $156.77 | $152.59 | $153.83 | $152.27 | 111,043 |
| 2021-11-19 | $149.25 | $154.07 | $149.20 | $151.60 | $150.07 | 108,454 |
| 2021-11-18 | $146.67 | $150.95 | $146.30 | $150.94 | $149.41 | 113,565 |
| 2021-11-17 | $147.30 | $148.55 | $145.33 | $147.45 | $145.48 | 80,827 |
| 2021-11-16 | $148.21 | $150.01 | $147.76 | $148.37 | $146.38 | 91,939 |
| 2021-11-15 | $149.37 | $149.37 | $147.43 | $148.17 | $146.19 | 76,914 |
| 2021-11-12 | $149.82 | $149.86 | $146.37 | $148.35 | $146.36 | 65,241 |
| 2021-11-11 | $148.15 | $149.15 | $147.31 | $148.77 | $146.78 | 56,524 |
| 2021-11-10 | $147.70 | $149.62 | $147.50 | $147.79 | $145.81 | 96,986 |
| 2021-11-09 | $147.87 | $149.67 | $147.52 | $147.90 | $145.92 | 86,584 |
| 2021-11-08 | $147.47 | $149.80 | $146.65 | $147.81 | $145.83 | 145,926 |
| 2021-11-05 | $145.38 | $147.87 | $144.56 | $145.49 | $143.54 | 157,338 |
| 2021-11-04 | $138.00 | $143.91 | $135.83 | $143.86 | $141.93 | 212,416 |
| 2021-11-03 | $129.00 | $134.43 | $128.86 | $134.08 | $132.28 | 225,966 |
| 2021-11-02 | $131.00 | $131.00 | $129.10 | $129.71 | $127.97 | 63,968 |
| 2021-11-01 | $131.00 | $132.50 | $130.60 | $130.98 | $129.23 | 106,154 |
| 2021-10-29 | $130.25 | $131.93 | $129.28 | $130.07 | $128.33 | 77,686 |
| 2021-10-28 | $128.75 | $130.60 | $128.30 | $130.07 | $128.33 | 107,968 |
| 2021-10-27 | $128.22 | $129.69 | $127.36 | $128.36 | $126.64 | 204,624 |
| 2021-10-26 | $128.88 | $130.00 | $128.23 | $128.87 | $127.14 | 131,441 |
| 2021-10-25 | $127.83 | $128.84 | $126.07 | $128.83 | $127.10 | 122,794 |
| 2021-10-22 | $125.80 | $127.35 | $125.00 | $126.59 | $124.89 | 84,770 |
| 2021-10-21 | $128.07 | $128.53 | $125.38 | $125.75 | $124.07 | 115,191 |
| 2021-10-20 | $126.23 | $127.80 | $125.31 | $127.13 | $125.43 | 84,409 |
| 2021-10-19 | $126.86 | $126.93 | $125.65 | $126.29 | $124.60 | 57,500 |
| 2021-10-18 | $126.27 | $127.64 | $125.76 | $125.97 | $124.28 | 78,025 |
| 2021-10-15 | $130.27 | $130.35 | $126.34 | $126.34 | $124.65 | 92,940 |
| 2021-10-14 | $126.57 | $128.43 | $125.24 | $128.36 | $126.64 | 94,697 |
| 2021-10-13 | $123.92 | $125.88 | $122.26 | $125.22 | $123.54 | 129,143 |
| 2021-10-12 | $119.64 | $124.76 | $118.90 | $124.05 | $122.39 | 187,730 |
| 2021-10-11 | $119.77 | $120.94 | $118.84 | $119.46 | $117.86 | 98,423 |
| 2021-10-08 | $119.27 | $120.19 | $118.46 | $119.31 | $117.71 | 54,481 |
| 2021-10-07 | $120.41 | $122.18 | $118.82 | $119.27 | $117.67 | 140,697 |
| 2021-10-06 | $117.62 | $118.78 | $116.00 | $118.57 | $116.98 | 99,045 |
| 2021-10-05 | $116.91 | $119.46 | $115.82 | $119.11 | $117.52 | 136,853 |
| 2021-10-04 | $115.50 | $117.50 | $115.48 | $116.27 | $114.71 | 86,075 |
| 2021-10-01 | $113.15 | $117.59 | $112.52 | $116.24 | $114.68 | 170,826 |
| 2021-09-30 | $112.00 | $114.97 | $112.00 | $113.50 | $111.98 | 151,188 |
| 2021-09-29 | $112.49 | $112.49 | $109.58 | $111.44 | $109.95 | 98,158 |
| 2021-09-28 | $115.42 | $115.74 | $111.24 | $111.55 | $110.06 | 109,689 |
| 2021-09-27 | $112.72 | $116.70 | $112.65 | $115.27 | $113.73 | 102,233 |
| 2021-09-24 | $113.25 | $114.18 | $112.20 | $112.26 | $110.76 | 98,773 |
| 2021-09-23 | $112.31 | $114.47 | $111.60 | $113.23 | $111.71 | 93,560 |
| 2021-09-22 | $109.25 | $111.92 | $109.07 | $111.11 | $109.62 | 117,036 |
| 2021-09-21 | $109.65 | $109.80 | $107.33 | $108.52 | $107.07 | 99,018 |
| 2021-09-20 | $109.52 | $109.52 | $106.78 | $108.51 | $107.06 | 181,203 |
| 2021-09-17 | $114.92 | $115.52 | $110.77 | $111.92 | $110.42 | 612,052 |
| 2021-09-16 | $114.95 | $115.19 | $112.51 | $113.96 | $112.43 | 145,416 |
| 2021-09-15 | $111.00 | $114.40 | $110.08 | $114.03 | $112.50 | 201,586 |
| 2021-09-14 | $112.00 | $112.00 | $110.12 | $110.78 | $109.30 | 132,086 |
| 2021-09-13 | $111.06 | $112.19 | $109.39 | $112.00 | $110.50 | 162,293 |
| 2021-09-10 | $112.23 | $112.23 | $109.78 | $111.05 | $109.56 | 142,497 |
| 2021-09-09 | $112.21 | $112.75 | $110.22 | $111.69 | $110.19 | 121,412 |
| 2021-09-08 | $110.67 | $113.49 | $110.39 | $111.92 | $110.42 | 183,020 |
| 2021-09-07 | $110.95 | $112.77 | $110.09 | $110.99 | $109.50 | 134,928 |
| 2021-09-03 | $112.03 | $112.03 | $110.28 | $111.12 | $109.63 | 120,658 |
| 2021-09-02 | $110.13 | $113.42 | $109.35 | $112.75 | $111.24 | 182,531 |
| 2021-09-01 | $110.84 | $111.79 | $108.50 | $110.18 | $108.70 | 190,343 |
| 2021-08-31 | $102.60 | $112.00 | $102.28 | $111.05 | $109.56 | 290,610 |
| 2021-08-30 | $103.00 | $103.00 | $101.42 | $102.02 | $100.65 | 79,792 |
| 2021-08-27 | $100.51 | $103.14 | $100.51 | $102.98 | $101.60 | 155,103 |
| 2021-08-26 | $101.45 | $102.25 | $99.51 | $99.82 | $98.48 | 81,179 |
| 2021-08-25 | $99.47 | $101.83 | $99.47 | $101.28 | $99.92 | 74,254 |
| 2021-08-24 | $100.69 | $101.26 | $99.08 | $99.16 | $97.83 | 77,646 |
| 2021-08-23 | $99.76 | $101.17 | $99.45 | $100.69 | $99.34 | 124,408 |
| 2021-08-20 | $96.68 | $99.76 | $96.67 | $99.51 | $98.18 | 111,080 |
| 2021-08-19 | $97.00 | $97.54 | $95.60 | $97.06 | $95.76 | 126,112 |
| 2021-08-18 | $98.27 | $99.04 | $97.50 | $97.87 | $96.56 | 92,670 |
| 2021-08-17 | $98.71 | $99.36 | $97.68 | $99.03 | $97.21 | 94,779 |
| 2021-08-16 | $99.49 | $100.81 | $98.67 | $99.95 | $98.11 | 85,221 |
| 2021-08-13 | $100.86 | $101.10 | $100.24 | $100.77 | $98.92 | 51,029 |
| 2021-08-12 | $101.93 | $102.00 | $100.07 | $100.45 | $98.60 | 79,294 |
| 2021-08-11 | $102.24 | $102.68 | $100.95 | $102.57 | $100.68 | 64,030 |
| 2021-08-10 | $100.22 | $102.55 | $99.27 | $102.35 | $100.47 | 99,383 |
| 2021-08-09 | $103.36 | $103.60 | $100.77 | $100.78 | $98.93 | 88,275 |
| 2021-08-06 | $104.93 | $105.80 | $103.56 | $103.56 | $101.65 | 117,305 |
| 2021-08-05 | $102.67 | $104.03 | $101.00 | $103.35 | $101.45 | 133,705 |
| 2021-08-04 | $100.64 | $103.55 | $100.51 | $102.45 | $100.56 | 100,949 |
| 2021-08-03 | $101.94 | $102.13 | $100.25 | $101.84 | $99.97 | 130,200 |
| 2021-08-02 | $103.68 | $106.67 | $101.72 | $102.04 | $100.16 | 99,418 |
| 2021-07-30 | $104.03 | $105.71 | $103.06 | $103.48 | $101.58 | 91,714 |
| 2021-07-29 | $104.60 | $105.95 | $104.51 | $104.56 | $102.64 | 60,602 |
| 2021-07-28 | $102.45 | $104.15 | $100.49 | $103.31 | $101.41 | 93,638 |
| 2021-07-27 | $101.26 | $101.90 | $99.80 | $101.51 | $99.64 | 89,348 |
| 2021-07-26 | $102.97 | $103.70 | $101.69 | $102.31 | $100.43 | 64,524 |
| 2021-07-23 | $101.76 | $102.36 | $100.65 | $102.07 | $100.19 | 66,476 |
| 2021-07-22 | $103.38 | $103.38 | $99.79 | $100.47 | $98.62 | 54,793 |
| 2021-07-21 | $102.21 | $104.12 | $102.21 | $103.38 | $101.48 | 80,999 |
| 2021-07-20 | $98.62 | $103.41 | $98.62 | $101.54 | $99.67 | 161,211 |
| 2021-07-19 | $99.10 | $99.28 | $97.71 | $98.15 | $96.34 | 193,180 |
| 2021-07-16 | $101.61 | $102.10 | $99.85 | $100.59 | $98.74 | 135,948 |
| 2021-07-15 | $98.25 | $101.28 | $98.20 | $100.46 | $98.61 | 114,057 |
| 2021-07-14 | $99.60 | $100.70 | $98.09 | $98.51 | $96.70 | 140,266 |
| 2021-07-13 | $100.80 | $100.80 | $98.15 | $98.41 | $96.60 | 96,408 |
| 2021-07-12 | $100.04 | $102.16 | $99.53 | $101.41 | $99.54 | 93,342 |
| 2021-07-09 | $98.89 | $101.31 | $98.01 | $101.20 | $99.34 | 126,835 |
| 2021-07-08 | $98.04 | $99.68 | $96.61 | $97.47 | $95.68 | 117,450 |
| 2021-07-07 | $99.73 | $101.58 | $98.81 | $100.00 | $98.16 | 115,547 |
| 2021-07-06 | $102.41 | $102.55 | $99.61 | $100.23 | $98.39 | 97,964 |
| 2021-07-02 | $104.20 | $104.20 | $103.03 | $103.05 | $101.15 | 86,648 |
| 2021-07-01 | $104.70 | $104.93 | $103.27 | $104.46 | $102.54 | 119,864 |
| 2021-06-30 | $104.03 | $105.47 | $104.03 | $104.38 | $102.46 | 98,420 |
| 2021-06-29 | $105.25 | $106.09 | $103.89 | $104.81 | $102.88 | 77,282 |
| 2021-06-28 | $106.88 | $107.20 | $103.53 | $104.63 | $102.70 | 150,054 |
| 2021-06-25 | $109.30 | $109.30 | $107.13 | $107.17 | $105.20 | 322,334 |
| 2021-06-24 | $108.60 | $109.05 | $107.30 | $108.31 | $106.32 | 125,373 |
| 2021-06-23 | $106.80 | $107.96 | $105.60 | $107.30 | $105.33 | 145,695 |
| 2021-06-22 | $105.82 | $106.86 | $103.84 | $106.46 | $104.50 | 97,940 |
| 2021-06-21 | $103.56 | $106.25 | $103.28 | $105.79 | $103.84 | 105,764 |
| 2021-06-18 | $103.54 | $104.69 | $102.70 | $103.30 | $101.40 | 334,021 |
| 2021-06-17 | $106.72 | $106.72 | $104.20 | $105.04 | $103.11 | 132,350 |
| 2021-06-16 | $104.89 | $106.84 | $104.85 | $106.15 | $104.20 | 102,870 |
| 2021-06-15 | $103.75 | $107.99 | $103.60 | $106.14 | $104.19 | 178,563 |
| 2021-06-14 | $100.88 | $102.91 | $100.88 | $102.71 | $100.82 | 159,533 |
| 2021-06-11 | $100.82 | $101.31 | $99.91 | $100.88 | $99.02 | 90,762 |
| 2021-06-10 | $103.39 | $103.87 | $99.75 | $99.83 | $97.99 | 101,833 |
| 2021-06-09 | $103.56 | $103.75 | $102.11 | $102.19 | $100.31 | 96,172 |
| 2021-06-08 | $100.93 | $103.57 | $100.82 | $103.25 | $101.35 | 113,448 |
| 2021-06-07 | $101.78 | $101.99 | $100.10 | $101.49 | $99.62 | 79,171 |
| 2021-06-04 | $100.00 | $101.47 | $99.13 | $100.91 | $99.05 | 109,832 |
| 2021-06-03 | $99.42 | $99.90 | $97.26 | $99.57 | $97.74 | 99,370 |
| 2021-06-02 | $102.69 | $102.69 | $99.34 | $99.72 | $97.88 | 115,867 |
| 2021-06-01 | $102.14 | $103.05 | $100.01 | $101.80 | $99.93 | 134,629 |
| 2021-05-28 | $101.40 | $102.19 | $100.00 | $101.54 | $99.67 | 84,832 |
| 2021-05-27 | $101.38 | $102.13 | $100.49 | $101.14 | $99.28 | 139,742 |
| 2021-05-26 | $98.00 | $101.06 | $98.00 | $100.23 | $98.39 | 133,935 |
| 2021-05-25 | $100.61 | $101.83 | $97.36 | $97.44 | $95.65 | 134,066 |
| 2021-05-24 | $99.88 | $100.23 | $98.88 | $100.13 | $98.29 | 116,161 |
| 2021-05-21 | $100.45 | $100.46 | $97.91 | $98.78 | $96.96 | 115,868 |
| 2021-05-20 | $98.44 | $99.56 | $97.32 | $99.17 | $97.34 | 100,108 |
| 2021-05-19 | $96.61 | $98.98 | $95.51 | $98.67 | $96.85 | 100,762 |
| 2021-05-18 | $100.42 | $101.03 | $98.75 | $98.90 | $96.59 | 93,079 |
| 2021-05-17 | $99.93 | $100.44 | $98.63 | $100.38 | $98.04 | 97,446 |
| 2021-05-14 | $100.51 | $101.87 | $100.00 | $101.60 | $99.23 | 142,162 |
| 2021-05-13 | $96.98 | $101.03 | $96.57 | $100.07 | $97.73 | 146,549 |
| 2021-05-12 | $99.31 | $99.58 | $96.37 | $96.42 | $94.17 | 231,067 |
| 2021-05-11 | $98.80 | $99.76 | $97.33 | $99.32 | $97.00 | 132,469 |
| 2021-05-10 | $104.55 | $104.55 | $100.27 | $100.28 | $97.94 | 184,055 |
| 2021-05-07 | $99.78 | $104.89 | $99.29 | $104.46 | $102.02 | 284,732 |
| 2021-05-06 | $109.00 | $110.00 | $95.01 | $100.73 | $98.38 | 778,189 |
| 2021-05-05 | $114.27 | $114.77 | $113.01 | $113.23 | $110.59 | 107,443 |
| 2021-05-04 | $112.94 | $114.52 | $111.50 | $113.69 | $111.03 | 175,155 |
| 2021-05-03 | $112.70 | $114.56 | $111.53 | $113.02 | $110.38 | 314,227 |
| 2021-04-30 | $111.95 | $112.80 | $109.55 | $110.85 | $108.26 | 155,029 |
| 2021-04-29 | $112.30 | $114.68 | $111.73 | $112.71 | $110.08 | 105,149 |
| 2021-04-28 | $111.59 | $112.27 | $109.72 | $110.67 | $108.09 | 94,078 |
| 2021-04-27 | $111.53 | $111.97 | $110.01 | $111.56 | $108.95 | 88,837 |
| 2021-04-26 | $109.99 | $111.55 | $109.99 | $110.73 | $108.14 | 83,096 |
| 2021-04-23 | $105.00 | $110.34 | $104.63 | $109.12 | $106.57 | 122,607 |
| 2021-04-22 | $106.81 | $107.05 | $104.55 | $105.30 | $102.84 | 138,380 |
| 2021-04-21 | $106.39 | $107.93 | $104.63 | $106.45 | $103.96 | 172,216 |
| 2021-04-20 | $109.89 | $110.39 | $105.75 | $106.56 | $104.07 | 150,061 |
| 2021-04-19 | $109.78 | $111.12 | $109.22 | $110.03 | $107.46 | 129,514 |
| 2021-04-16 | $110.39 | $111.45 | $109.82 | $110.97 | $108.38 | 123,527 |
| 2021-04-15 | $108.41 | $109.10 | $106.10 | $108.75 | $106.21 | 106,027 |
| 2021-04-14 | $107.49 | $111.24 | $107.03 | $107.96 | $105.44 | 141,511 |
| 2021-04-13 | $107.01 | $108.50 | $105.85 | $106.97 | $104.47 | 119,327 |
| 2021-04-12 | $106.68 | $109.39 | $106.04 | $108.03 | $105.51 | 117,863 |
| 2021-04-09 | $106.71 | $106.87 | $105.25 | $106.61 | $104.12 | 101,502 |
| 2021-04-08 | $104.75 | $107.29 | $104.11 | $106.59 | $104.10 | 125,055 |
| 2021-04-07 | $106.46 | $107.21 | $104.02 | $104.26 | $101.83 | 121,740 |
| 2021-04-06 | $108.00 | $109.29 | $106.51 | $107.19 | $104.69 | 226,050 |
| 2021-04-05 | $106.64 | $109.05 | $105.94 | $108.14 | $105.61 | 205,706 |
| 2021-04-01 | $103.05 | $105.34 | $103.05 | $105.28 | $102.82 | 128,097 |
| 2021-03-31 | $103.15 | $104.48 | $102.30 | $102.74 | $100.34 | 199,836 |
| 2021-03-30 | $100.75 | $103.48 | $100.16 | $102.96 | $100.56 | 93,426 |
| 2021-03-29 | $103.60 | $104.63 | $99.68 | $100.95 | $98.59 | 150,860 |
| 2021-03-26 | $104.47 | $104.88 | $102.62 | $104.60 | $102.16 | 139,116 |
| 2021-03-25 | $98.51 | $103.75 | $97.22 | $103.00 | $100.59 | 198,940 |
| 2021-03-24 | $103.99 | $105.68 | $99.40 | $99.50 | $97.18 | 222,698 |
| 2021-03-23 | $98.73 | $102.19 | $98.17 | $100.65 | $98.30 | 294,542 |
| 2021-03-22 | $102.25 | $102.76 | $97.58 | $99.88 | $97.55 | 185,332 |
| 2021-03-19 | $107.00 | $107.50 | $101.51 | $102.46 | $100.07 | 518,598 |
| 2021-03-18 | $111.54 | $113.79 | $107.50 | $107.96 | $105.44 | 172,806 |
| 2021-03-17 | $107.99 | $111.50 | $106.45 | $111.25 | $108.65 | 183,307 |
| 2021-03-16 | $110.94 | $112.50 | $108.42 | $108.63 | $106.09 | 197,142 |
| 2021-03-15 | $113.00 | $113.00 | $108.65 | $112.19 | $109.57 | 249,922 |
| 2021-03-12 | $109.91 | $110.00 | $105.50 | $106.30 | $103.82 | 149,159 |
| 2021-03-11 | $102.79 | $109.41 | $102.00 | $108.67 | $106.13 | 455,576 |
| 2021-03-10 | $101.03 | $102.55 | $100.50 | $101.87 | $99.49 | 187,787 |
| 2021-03-09 | $99.83 | $101.39 | $96.90 | $100.00 | $97.66 | 160,052 |
| 2021-03-08 | $99.95 | $102.65 | $98.60 | $99.45 | $97.13 | 178,849 |
| 2021-03-05 | $102.00 | $102.00 | $95.07 | $100.63 | $98.28 | 205,440 |
| 2021-03-04 | $100.01 | $101.72 | $96.97 | $99.70 | $97.37 | 324,355 |
| 2021-03-03 | $102.24 | $103.42 | $100.35 | $100.35 | $98.01 | 185,947 |
| 2021-03-02 | $101.99 | $103.25 | $101.31 | $102.12 | $99.74 | 126,878 |
| 2021-03-01 | $101.70 | $102.61 | $101.42 | $102.19 | $99.80 | 159,853 |
| 2021-02-26 | $99.41 | $101.00 | $97.14 | $99.66 | $97.33 | 209,490 |
| 2021-02-25 | $102.78 | $102.91 | $98.20 | $99.00 | $96.69 | 184,028 |
| 2021-02-24 | $103.00 | $104.70 | $100.86 | $102.10 | $99.72 | 337,873 |
| 2021-02-23 | $104.80 | $105.24 | $101.50 | $102.75 | $100.35 | 196,445 |
| 2021-02-22 | $102.00 | $106.45 | $101.35 | $105.92 | $103.45 | 156,589 |
| 2021-02-19 | $100.12 | $102.50 | $98.23 | $102.48 | $100.09 | 196,929 |
| 2021-02-18 | $101.34 | $103.41 | $99.60 | $99.78 | $96.98 | 240,200 |
| 2021-02-17 | $104.20 | $104.20 | $101.24 | $101.58 | $98.73 | 236,878 |
| 2021-02-16 | $100.74 | $101.96 | $98.57 | $99.05 | $96.27 | 196,606 |
| 2021-02-12 | $101.01 | $103.07 | $99.70 | $100.36 | $97.54 | 122,241 |
| 2021-02-11 | $102.00 | $103.68 | $99.84 | $101.20 | $98.36 | 239,450 |
| 2021-02-10 | $101.51 | $101.64 | $97.82 | $100.14 | $97.33 | 132,381 |
| 2021-02-09 | $97.79 | $100.49 | $96.16 | $100.05 | $97.24 | 138,748 |
| 2021-02-08 | $96.11 | $98.39 | $95.15 | $97.75 | $95.00 | 184,596 |
| 2021-02-05 | $97.83 | $97.84 | $92.57 | $95.50 | $92.82 | 258,127 |
| 2021-02-04 | $90.81 | $105.78 | $87.96 | $96.37 | $93.66 | 908,815 |
| 2021-02-03 | $86.38 | $87.39 | $85.00 | $86.25 | $83.83 | 130,138 |
| 2021-02-02 | $85.89 | $87.72 | $84.69 | $86.75 | $84.31 | 135,500 |
| 2021-02-01 | $83.28 | $85.28 | $81.77 | $85.12 | $82.73 | 116,458 |
| 2021-01-29 | $84.86 | $85.94 | $82.02 | $82.32 | $80.01 | 202,375 |
| 2021-01-28 | $83.55 | $85.79 | $82.81 | $84.98 | $82.59 | 142,675 |
| 2021-01-27 | $86.00 | $86.44 | $81.52 | $81.84 | $79.54 | 195,145 |
| 2021-01-26 | $90.49 | $90.55 | $86.77 | $87.09 | $84.64 | 71,823 |
| 2021-01-25 | $90.00 | $90.90 | $88.24 | $89.97 | $87.44 | 97,961 |
| 2021-01-22 | $89.01 | $91.20 | $88.71 | $91.14 | $88.58 | 97,820 |
| 2021-01-21 | $90.80 | $91.10 | $89.11 | $90.01 | $87.48 | 104,326 |
| 2021-01-20 | $88.80 | $90.75 | $88.80 | $90.45 | $87.91 | 132,853 |
| 2021-01-19 | $90.00 | $90.39 | $88.50 | $88.93 | $86.43 | 127,913 |
| 2021-01-15 | $89.55 | $90.65 | $89.17 | $89.51 | $87.00 | 123,452 |
| 2021-01-14 | $91.33 | $91.97 | $90.02 | $90.80 | $88.25 | 120,452 |
| 2021-01-13 | $91.82 | $91.94 | $89.54 | $90.60 | $88.05 | 139,784 |
| 2021-01-12 | $90.27 | $91.64 | $89.45 | $91.22 | $88.66 | 113,299 |
| 2021-01-11 | $87.59 | $90.66 | $87.39 | $89.61 | $87.09 | 141,582 |
| 2021-01-08 | $90.00 | $90.44 | $86.38 | $88.72 | $86.23 | 236,954 |
| 2021-01-07 | $94.62 | $94.84 | $89.73 | $89.81 | $87.29 | 201,577 |
| 2021-01-06 | $90.00 | $94.35 | $90.00 | $93.32 | $90.70 | 246,275 |
| 2021-01-05 | $86.95 | $89.55 | $86.68 | $88.86 | $86.36 | 236,812 |
| 2021-01-04 | $92.13 | $92.13 | $87.16 | $87.29 | $84.84 | 181,988 |
| 2020-12-31 | $91.00 | $92.46 | $89.70 | $92.02 | $89.43 | 100,538 |
| 2020-12-30 | $89.99 | $91.99 | $89.99 | $91.00 | $88.44 | 86,145 |
| 2020-12-29 | $93.44 | $93.44 | $90.00 | $90.09 | $87.56 | 133,469 |
| 2020-12-28 | $93.28 | $94.48 | $92.38 | $92.75 | $90.14 | 160,928 |
| 2020-12-24 | $93.87 | $94.50 | $91.29 | $92.62 | $90.02 | 66,883 |
| 2020-12-23 | $90.36 | $93.83 | $90.00 | $93.68 | $91.05 | 184,735 |
| 2020-12-22 | $89.65 | $90.47 | $88.32 | $89.90 | $87.37 | 156,508 |
| 2020-12-21 | $89.03 | $89.82 | $87.26 | $89.31 | $86.80 | 285,279 |
| 2020-12-18 | $92.67 | $93.79 | $88.82 | $90.14 | $87.61 | 659,545 |
| 2020-12-17 | $90.94 | $93.04 | $90.13 | $92.38 | $89.78 | 162,693 |
| 2020-12-16 | $91.19 | $91.27 | $89.35 | $90.98 | $88.42 | 156,033 |
| 2020-12-15 | $87.20 | $92.38 | $87.17 | $90.73 | $88.18 | 235,776 |
| 2020-12-14 | $86.50 | $87.87 | $85.82 | $87.15 | $84.70 | 264,871 |
| 2020-12-11 | $82.55 | $85.59 | $82.04 | $84.70 | $82.32 | 206,365 |
| 2020-12-10 | $78.64 | $82.96 | $77.77 | $82.92 | $80.59 | 306,071 |
| 2020-12-09 | $81.50 | $82.26 | $79.01 | $79.22 | $76.99 | 192,315 |
| 2020-12-08 | $79.80 | $81.67 | $79.80 | $80.81 | $78.54 | 246,276 |
| 2020-12-07 | $81.55 | $81.92 | $79.56 | $80.81 | $78.54 | 340,942 |
| 2020-12-04 | $81.54 | $82.00 | $80.17 | $81.44 | $79.15 | 161,201 |
| 2020-12-03 | $81.73 | $82.49 | $79.92 | $80.70 | $78.43 | 159,141 |
| 2020-12-02 | $80.48 | $82.01 | $80.07 | $81.43 | $79.14 | 208,080 |
| 2020-12-01 | $81.57 | $81.78 | $79.77 | $80.82 | $78.55 | 146,312 |
| 2020-11-30 | $81.35 | $81.86 | $79.18 | $80.01 | $77.76 | 197,711 |
| 2020-11-27 | $81.78 | $82.60 | $80.40 | $81.07 | $78.79 | 77,948 |
| 2020-11-25 | $82.53 | $83.25 | $80.41 | $82.06 | $79.75 | 127,913 |
| 2020-11-24 | $83.07 | $84.52 | $82.07 | $83.35 | $81.01 | 264,938 |
| 2020-11-23 | $79.65 | $81.79 | $79.51 | $81.17 | $78.89 | 181,847 |
| 2020-11-20 | $77.20 | $78.88 | $76.64 | $78.29 | $76.09 | 142,769 |
| 2020-11-19 | $77.00 | $78.34 | $76.18 | $77.97 | $75.78 | 106,141 |
| 2020-11-18 | $77.97 | $80.34 | $76.97 | $77.00 | $74.84 | 199,837 |
| 2020-11-17 | $80.00 | $80.88 | $76.69 | $77.30 | $75.13 | 366,917 |
| 2020-11-16 | $82.59 | $83.56 | $79.49 | $80.97 | $78.70 | 275,525 |
| 2020-11-13 | $76.67 | $80.82 | $76.20 | $79.76 | $77.52 | 295,088 |
| 2020-11-12 | $74.70 | $75.27 | $73.50 | $75.16 | $73.05 | 144,586 |
| 2020-11-11 | $75.54 | $75.97 | $73.32 | $75.86 | $73.38 | 168,541 |
| 2020-11-10 | $73.79 | $77.20 | $73.13 | $75.24 | $72.78 | 306,679 |
| 2020-11-09 | $70.31 | $74.20 | $70.00 | $73.05 | $70.66 | 265,867 |
| 2020-11-06 | $68.27 | $69.35 | $65.79 | $66.00 | $63.84 | 119,982 |
| 2020-11-05 | $66.61 | $68.06 | $66.17 | $67.98 | $65.76 | 100,859 |
| 2020-11-04 | $66.33 | $67.12 | $63.61 | $66.05 | $63.89 | 101,768 |
| 2020-11-03 | $66.64 | $68.53 | $66.31 | $68.11 | $65.88 | 192,382 |
| 2020-11-02 | $63.48 | $65.54 | $62.66 | $65.22 | $63.09 | 150,663 |
| 2020-10-30 | $66.50 | $66.97 | $61.74 | $62.88 | $60.82 | 266,843 |
| 2020-10-29 | $58.59 | $67.44 | $57.37 | $67.13 | $64.93 | 374,081 |
| 2020-10-28 | $58.88 | $59.59 | $57.93 | $58.80 | $56.88 | 284,417 |
| 2020-10-27 | $60.41 | $60.57 | $59.34 | $60.14 | $58.17 | 191,315 |
| 2020-10-26 | $61.45 | $61.49 | $60.02 | $60.68 | $58.69 | 196,032 |
| 2020-10-23 | $61.66 | $62.21 | $60.85 | $62.21 | $60.17 | 233,841 |
| 2020-10-22 | $60.00 | $61.18 | $59.62 | $61.14 | $59.14 | 116,627 |
| 2020-10-21 | $59.88 | $60.15 | $59.23 | $59.75 | $57.79 | 199,630 |
| 2020-10-20 | $59.74 | $61.08 | $59.16 | $59.72 | $57.77 | 114,299 |
| 2020-10-19 | $59.56 | $60.40 | $58.53 | $59.13 | $57.19 | 159,558 |
| 2020-10-16 | $59.60 | $59.71 | $57.62 | $59.33 | $57.39 | 141,408 |
| 2020-10-15 | $58.04 | $60.62 | $57.50 | $59.55 | $57.60 | 217,862 |
| 2020-10-14 | $59.04 | $59.29 | $58.21 | $58.96 | $57.03 | 262,526 |
| 2020-10-13 | $59.10 | $59.43 | $57.68 | $58.92 | $56.99 | 215,751 |
| 2020-10-12 | $59.50 | $59.99 | $58.92 | $59.80 | $57.84 | 116,712 |
| 2020-10-09 | $60.02 | $60.57 | $58.72 | $59.15 | $57.21 | 137,687 |
| 2020-10-08 | $59.38 | $60.05 | $58.37 | $59.50 | $57.55 | 190,906 |
| 2020-10-07 | $60.19 | $61.00 | $58.28 | $58.64 | $56.72 | 176,271 |
| 2020-10-06 | $59.60 | $61.07 | $58.23 | $58.88 | $56.95 | 381,103 |
| 2020-10-05 | $58.44 | $59.14 | $57.54 | $58.55 | $56.63 | 299,986 |
| 2020-10-02 | $53.53 | $57.75 | $53.14 | $57.70 | $55.81 | 324,689 |
| 2020-10-01 | $53.00 | $54.89 | $52.67 | $54.78 | $52.99 | 273,152 |
| 2020-09-30 | $51.54 | $53.33 | $51.54 | $53.00 | $51.27 | 309,305 |
| 2020-09-29 | $51.03 | $51.36 | $50.15 | $51.13 | $49.46 | 174,819 |
| 2020-09-28 | $50.30 | $51.63 | $50.30 | $51.00 | $49.33 | 234,203 |
| 2020-09-25 | $47.22 | $49.48 | $47.22 | $49.28 | $47.67 | 131,391 |
| 2020-09-24 | $47.75 | $49.41 | $47.04 | $47.90 | $46.33 | 256,285 |
| 2020-09-23 | $49.23 | $50.52 | $47.37 | $47.48 | $45.93 | 209,780 |
| 2020-09-22 | $49.37 | $49.94 | $48.89 | $49.21 | $47.60 | 167,530 |
| 2020-09-21 | $51.04 | $51.39 | $48.81 | $49.01 | $47.41 | 284,138 |
| 2020-09-18 | $53.95 | $54.16 | $52.36 | $52.78 | $51.05 | 377,270 |
| 2020-09-17 | $52.16 | $54.15 | $52.16 | $53.52 | $51.77 | 130,000 |
| 2020-09-16 | $53.79 | $54.22 | $53.00 | $53.06 | $51.32 | 201,964 |
| 2020-09-15 | $54.40 | $55.93 | $53.98 | $54.02 | $52.25 | 141,897 |
| 2020-09-14 | $52.68 | $54.32 | $52.05 | $53.59 | $51.84 | 182,289 |
| 2020-09-11 | $53.50 | $53.55 | $51.64 | $52.02 | $50.32 | 138,168 |
| 2020-09-10 | $55.39 | $55.68 | $53.41 | $53.48 | $51.73 | 146,365 |
| 2020-09-09 | $54.78 | $55.98 | $54.53 | $55.24 | $53.43 | 117,177 |
| 2020-09-08 | $54.39 | $55.27 | $53.77 | $54.43 | $52.65 | 127,628 |
| 2020-09-04 | $56.46 | $56.48 | $54.27 | $55.28 | $53.47 | 106,096 |
| 2020-09-03 | $56.02 | $56.97 | $54.34 | $54.93 | $53.13 | 172,570 |
| 2020-09-02 | $55.62 | $56.51 | $55.44 | $56.02 | $54.19 | 173,579 |
| 2020-09-01 | $54.26 | $55.80 | $53.76 | $55.60 | $53.78 | 172,991 |
| 2020-08-31 | $56.53 | $56.53 | $54.76 | $54.78 | $52.99 | 245,719 |
| 2020-08-28 | $56.00 | $56.60 | $55.21 | $56.58 | $54.73 | 206,913 |
| 2020-08-27 | $54.71 | $55.90 | $54.71 | $55.32 | $53.51 | 145,695 |
| 2020-08-26 | $54.42 | $54.99 | $53.63 | $54.62 | $52.83 | 150,511 |
| 2020-08-25 | $55.49 | $55.53 | $53.84 | $54.69 | $52.90 | 65,524 |
| 2020-08-24 | $53.44 | $54.95 | $53.02 | $54.74 | $52.95 | 93,460 |
| 2020-08-21 | $53.39 | $53.85 | $52.90 | $53.15 | $51.41 | 147,422 |
| 2020-08-20 | $53.77 | $54.65 | $53.55 | $53.82 | $52.06 | 119,577 |
| 2020-08-19 | $55.23 | $55.76 | $54.32 | $54.55 | $52.41 | 118,373 |
| 2020-08-18 | $56.00 | $56.00 | $55.09 | $55.32 | $53.15 | 135,615 |
| 2020-08-17 | $57.51 | $57.51 | $55.97 | $56.21 | $54.01 | 124,599 |
| 2020-08-14 | $56.29 | $57.89 | $56.00 | $57.50 | $55.25 | 149,733 |
| 2020-08-13 | $57.83 | $58.31 | $56.71 | $57.02 | $54.79 | 106,844 |
| 2020-08-12 | $62.25 | $62.26 | $57.37 | $58.56 | $56.27 | 174,525 |
| 2020-08-11 | $59.86 | $62.06 | $59.86 | $60.92 | $58.53 | 250,824 |
| 2020-08-10 | $57.68 | $59.72 | $57.66 | $58.68 | $56.38 | 187,405 |
| 2020-08-07 | $55.95 | $57.78 | $55.21 | $57.70 | $55.44 | 179,919 |
| 2020-08-06 | $56.09 | $56.44 | $55.06 | $55.95 | $53.76 | 231,876 |
| 2020-08-05 | $53.00 | $55.57 | $52.45 | $55.50 | $53.33 | 298,995 |
| 2020-08-04 | $50.29 | $51.39 | $49.67 | $51.30 | $49.29 | 191,454 |
| 2020-08-03 | $50.72 | $51.24 | $50.33 | $50.92 | $48.93 | 124,139 |
| 2020-07-31 | $49.89 | $50.50 | $48.92 | $50.41 | $48.44 | 142,009 |
| 2020-07-30 | $49.96 | $50.40 | $49.16 | $50.18 | $48.22 | 184,784 |
| 2020-07-29 | $50.00 | $51.06 | $49.83 | $51.05 | $49.05 | 105,231 |
| 2020-07-28 | $49.36 | $50.72 | $49.36 | $49.83 | $47.88 | 101,116 |
| 2020-07-27 | $50.05 | $50.05 | $48.76 | $49.66 | $47.72 | 140,889 |
| 2020-07-24 | $51.47 | $52.00 | $50.16 | $50.23 | $48.26 | 154,855 |
| 2020-07-23 | $51.11 | $51.85 | $50.99 | $51.69 | $49.67 | 141,520 |
| 2020-07-22 | $50.00 | $51.71 | $50.00 | $51.64 | $49.62 | 131,854 |
| 2020-07-21 | $50.35 | $51.55 | $50.26 | $50.51 | $48.53 | 153,746 |
| 2020-07-20 | $50.09 | $50.50 | $49.60 | $49.64 | $47.70 | 116,433 |
| 2020-07-17 | $50.61 | $51.14 | $50.08 | $50.26 | $48.29 | 150,029 |
| 2020-07-16 | $49.28 | $50.78 | $48.95 | $50.50 | $48.52 | 232,643 |
| 2020-07-15 | $49.29 | $50.59 | $49.29 | $50.13 | $48.17 | 191,864 |
| 2020-07-14 | $47.76 | $48.53 | $47.17 | $47.71 | $45.84 | 253,177 |
| 2020-07-13 | $48.92 | $49.19 | $47.41 | $48.05 | $46.17 | 153,887 |
| 2020-07-10 | $46.16 | $48.29 | $46.16 | $48.23 | $46.34 | 147,426 |
| 2020-07-09 | $47.37 | $47.66 | $45.35 | $45.92 | $44.12 | 211,008 |
| 2020-07-08 | $47.20 | $48.26 | $46.59 | $47.70 | $45.83 | 159,888 |
| 2020-07-07 | $49.23 | $49.42 | $47.20 | $47.51 | $45.65 | 207,883 |
| 2020-07-06 | $50.00 | $50.86 | $49.13 | $49.78 | $47.83 | 142,867 |
| 2020-07-02 | $50.34 | $50.76 | $48.87 | $49.08 | $47.16 | 125,128 |
| 2020-07-01 | $50.83 | $51.24 | $48.83 | $48.85 | $46.94 | 166,481 |
| 2020-06-30 | $49.77 | $51.27 | $49.75 | $50.81 | $48.82 | 208,290 |
| 2020-06-29 | $48.63 | $50.53 | $47.71 | $50.14 | $48.18 | 215,246 |
| 2020-06-26 | $49.94 | $49.94 | $47.24 | $47.64 | $45.77 | 299,155 |
| 2020-06-25 | $48.74 | $51.15 | $48.74 | $51.14 | $49.14 | 164,136 |
| 2020-06-24 | $50.91 | $51.30 | $48.25 | $49.35 | $47.42 | 331,791 |
| 2020-06-23 | $50.74 | $52.40 | $50.35 | $52.09 | $50.05 | 301,142 |
| 2020-06-22 | $49.10 | $49.76 | $48.29 | $49.65 | $47.71 | 244,779 |
| 2020-06-19 | $50.96 | $50.96 | $48.45 | $49.44 | $47.50 | 329,591 |
| 2020-06-18 | $50.09 | $51.56 | $50.01 | $50.18 | $48.22 | 199,527 |
| 2020-06-17 | $52.03 | $52.25 | $50.00 | $51.09 | $49.09 | 232,795 |
| 2020-06-16 | $52.80 | $53.07 | $50.27 | $51.77 | $49.74 | 281,023 |
| 2020-06-15 | $46.15 | $50.61 | $46.15 | $49.77 | $47.82 | 273,176 |
| 2020-06-12 | $48.35 | $48.82 | $45.87 | $48.65 | $46.75 | 303,568 |
| 2020-06-11 | $46.70 | $48.40 | $45.54 | $45.77 | $43.98 | 424,762 |
| 2020-06-10 | $51.80 | $51.94 | $49.70 | $50.46 | $48.48 | 332,608 |
| 2020-06-09 | $52.19 | $52.83 | $50.12 | $52.20 | $50.16 | 379,740 |
| 2020-06-08 | $52.05 | $52.51 | $51.21 | $51.76 | $49.73 | 276,052 |
| 2020-06-05 | $51.49 | $52.50 | $49.57 | $50.73 | $48.74 | 417,197 |
| 2020-06-04 | $44.55 | $48.26 | $44.14 | $47.87 | $46.00 | 355,230 |
| 2020-06-03 | $42.63 | $45.36 | $42.50 | $45.06 | $43.30 | 264,311 |
| 2020-06-02 | $41.80 | $42.43 | $41.40 | $41.66 | $40.03 | 184,080 |
| 2020-06-01 | $40.88 | $42.16 | $40.24 | $41.17 | $39.56 | 194,205 |
| 2020-05-29 | $41.26 | $41.54 | $40.07 | $40.50 | $38.91 | 267,272 |
| 2020-05-28 | $45.86 | $45.86 | $41.99 | $42.20 | $40.55 | 267,114 |
| 2020-05-27 | $42.27 | $45.76 | $40.24 | $45.32 | $43.55 | 595,324 |
| 2020-05-26 | $41.22 | $42.00 | $40.10 | $40.46 | $38.88 | 506,252 |
| 2020-05-22 | $39.86 | $39.86 | $38.45 | $39.06 | $37.53 | 193,900 |
| 2020-05-21 | $39.68 | $40.54 | $39.26 | $39.56 | $38.01 | 232,099 |
| 2020-05-20 | $39.39 | $40.38 | $39.30 | $40.00 | $38.43 | 271,310 |
| 2020-05-19 | $39.29 | $40.28 | $38.42 | $38.46 | $36.95 | 220,761 |
| 2020-05-18 | $38.25 | $40.48 | $37.42 | $40.26 | $38.32 | 357,801 |
| 2020-05-15 | $35.61 | $36.40 | $35.13 | $36.02 | $34.29 | 481,374 |
| 2020-05-14 | $33.48 | $36.41 | $32.32 | $36.09 | $34.36 | 332,991 |
| 2020-05-13 | $35.76 | $35.86 | $32.13 | $33.62 | $32.00 | 370,475 |
| 2020-05-12 | $38.19 | $38.91 | $35.74 | $35.84 | $34.12 | 262,047 |
| 2020-05-11 | $38.75 | $39.55 | $37.18 | $38.18 | $36.34 | 280,748 |
| 2020-05-08 | $40.58 | $40.94 | $38.04 | $40.01 | $38.09 | 440,920 |
| 2020-05-07 | $39.82 | $40.26 | $38.70 | $39.95 | $38.03 | 342,818 |
| 2020-05-06 | $40.07 | $41.73 | $38.50 | $38.59 | $36.74 | 488,706 |
| 2020-05-05 | $38.07 | $38.87 | $36.84 | $36.90 | $35.13 | 215,615 |
| 2020-05-04 | $36.40 | $37.39 | $35.50 | $37.06 | $35.28 | 219,215 |
| 2020-05-01 | $37.45 | $37.75 | $36.00 | $37.21 | $35.42 | 197,260 |
| 2020-04-30 | $38.58 | $39.00 | $37.71 | $38.43 | $36.58 | 244,455 |
| 2020-04-29 | $37.34 | $40.06 | $36.81 | $39.59 | $37.69 | 329,257 |
| 2020-04-28 | $35.75 | $37.05 | $35.31 | $35.81 | $34.09 | 239,684 |
| 2020-04-27 | $33.60 | $34.91 | $33.60 | $34.53 | $32.87 | 224,880 |
| 2020-04-24 | $33.44 | $33.59 | $32.29 | $33.29 | $31.69 | 176,336 |
| 2020-04-23 | $33.14 | $34.30 | $33.00 | $33.33 | $31.73 | 238,600 |
| 2020-04-22 | $33.56 | $33.72 | $32.17 | $32.75 | $31.18 | 262,325 |
| 2020-04-21 | $32.58 | $33.11 | $32.03 | $32.69 | $31.12 | 202,143 |
| 2020-04-20 | $35.17 | $35.65 | $33.46 | $33.96 | $32.33 | 290,566 |
| 2020-04-17 | $36.95 | $37.08 | $35.79 | $36.51 | $34.76 | 271,220 |
| 2020-04-16 | $34.34 | $35.32 | $33.68 | $34.78 | $33.11 | 370,229 |
| 2020-04-15 | $35.10 | $35.67 | $33.62 | $34.44 | $32.78 | 333,911 |
| 2020-04-14 | $38.93 | $39.31 | $36.27 | $37.42 | $35.62 | 293,048 |
| 2020-04-13 | $40.80 | $41.28 | $36.99 | $37.38 | $35.58 | 356,503 |
| 2020-04-09 | $37.51 | $42.07 | $37.46 | $40.77 | $38.81 | 616,579 |
| 2020-04-08 | $33.82 | $36.45 | $32.47 | $36.26 | $34.52 | 700,442 |
| 2020-04-07 | $29.92 | $33.86 | $29.19 | $33.10 | $31.51 | 1,234,900 |
| 2020-04-06 | $26.65 | $28.50 | $26.65 | $27.95 | $26.61 | 1,051,810 |
| 2020-04-03 | $30.61 | $30.75 | $24.55 | $24.85 | $23.66 | 971,455 |
| 2020-04-02 | $33.05 | $33.50 | $30.45 | $31.06 | $29.57 | 518,975 |
| 2020-04-01 | $38.20 | $38.32 | $33.17 | $33.44 | $31.83 | 480,077 |
| 2020-03-31 | $41.06 | $41.43 | $38.86 | $40.27 | $38.33 | 374,207 |
| 2020-03-30 | $42.50 | $42.95 | $40.25 | $41.18 | $39.20 | 235,637 |
| 2020-03-27 | $43.62 | $44.78 | $42.36 | $42.57 | $40.52 | 174,121 |
| 2020-03-26 | $39.39 | $45.34 | $38.79 | $45.06 | $42.89 | 285,899 |
| 2020-03-25 | $39.32 | $41.27 | $38.01 | $38.53 | $36.68 | 336,693 |
| 2020-03-24 | $36.78 | $39.62 | $36.78 | $38.90 | $37.03 | 278,227 |
| 2020-03-23 | $38.28 | $39.47 | $34.04 | $34.66 | $32.99 | 308,394 |
| 2020-03-20 | $43.05 | $44.14 | $38.45 | $38.88 | $37.01 | 352,405 |
| 2020-03-19 | $40.63 | $43.57 | $38.22 | $42.21 | $40.18 | 262,632 |
| 2020-03-18 | $44.86 | $46.65 | $37.63 | $41.05 | $39.08 | 410,731 |
| 2020-03-17 | $47.96 | $49.94 | $45.00 | $48.63 | $46.29 | 341,456 |
| 2020-03-16 | $46.00 | $49.09 | $45.50 | $47.31 | $45.04 | 298,412 |
| 2020-03-13 | $54.59 | $54.71 | $49.29 | $53.25 | $50.69 | 343,950 |
| 2020-03-12 | $53.54 | $54.84 | $49.66 | $51.72 | $49.23 | 310,835 |
| 2020-03-11 | $58.56 | $59.07 | $55.63 | $56.43 | $53.72 | 227,552 |
| 2020-03-10 | $60.22 | $61.03 | $57.65 | $60.44 | $57.53 | 230,512 |
| 2020-03-09 | $61.14 | $62.17 | $58.12 | $58.20 | $55.40 | 291,401 |
| 2020-03-06 | $64.18 | $66.51 | $64.18 | $65.65 | $62.49 | 273,676 |
| 2020-03-05 | $67.29 | $68.01 | $65.38 | $66.78 | $63.57 | 301,393 |
| 2020-03-04 | $68.30 | $69.96 | $66.94 | $69.83 | $66.47 | 273,036 |
| 2020-03-03 | $69.80 | $70.93 | $66.96 | $67.48 | $64.24 | 326,880 |
| 2020-03-02 | $65.06 | $70.01 | $65.06 | $69.90 | $66.54 | 279,911 |
| 2020-02-28 | $65.21 | $67.16 | $64.06 | $64.85 | $61.73 | 478,147 |
| 2020-02-27 | $67.67 | $68.94 | $66.27 | $66.38 | $63.19 | 334,847 |
| 2020-02-26 | $68.87 | $70.28 | $68.86 | $69.01 | $65.69 | 224,610 |
| 2020-02-25 | $71.06 | $71.06 | $68.15 | $68.70 | $65.40 | 255,756 |
| 2020-02-24 | $71.37 | $71.77 | $70.50 | $70.72 | $67.32 | 218,345 |
| 2020-02-21 | $74.88 | $74.94 | $73.28 | $73.62 | $70.08 | 438,704 |
| 2020-02-20 | $74.76 | $75.80 | $74.38 | $74.93 | $71.33 | 176,380 |
| 2020-02-19 | $76.98 | $77.40 | $74.61 | $75.26 | $71.30 | 208,286 |
| 2020-02-18 | $77.34 | $77.93 | $76.01 | $76.50 | $72.47 | 258,601 |
| 2020-02-14 | $78.84 | $79.00 | $77.91 | $78.79 | $74.64 | 213,343 |
| 2020-02-13 | $78.60 | $79.02 | $78.21 | $78.77 | $74.63 | 184,747 |
| 2020-02-12 | $79.48 | $79.74 | $78.71 | $78.83 | $74.68 | 268,735 |
| 2020-02-11 | $78.28 | $79.50 | $77.93 | $79.25 | $75.08 | 274,395 |
| 2020-02-10 | $76.69 | $77.86 | $76.36 | $77.86 | $73.76 | 311,590 |
| 2020-02-07 | $75.91 | $77.07 | $75.59 | $76.61 | $72.58 | 298,122 |
| 2020-02-06 | $74.62 | $76.44 | $74.15 | $76.00 | $72.00 | 307,718 |
| 2020-02-05 | $69.30 | $75.13 | $68.48 | $74.98 | $71.03 | 460,051 |
| 2020-02-04 | $67.45 | $68.81 | $66.97 | $68.33 | $64.73 | 351,776 |
| 2020-02-03 | $66.27 | $67.38 | $66.02 | $66.66 | $63.15 | 369,669 |
| 2020-01-31 | $66.11 | $66.85 | $66.01 | $66.37 | $62.88 | 301,593 |
| 2020-01-30 | $65.95 | $66.52 | $65.00 | $66.51 | $63.01 | 122,183 |
| 2020-01-29 | $66.70 | $66.88 | $66.02 | $66.21 | $62.73 | 130,778 |
| 2020-01-28 | $66.46 | $66.71 | $66.32 | $66.39 | $62.90 | 132,427 |
| 2020-01-27 | $65.93 | $66.66 | $65.84 | $66.03 | $62.56 | 111,157 |
| 2020-01-24 | $67.62 | $67.62 | $66.15 | $66.85 | $63.33 | 86,358 |
| 2020-01-23 | $67.60 | $67.74 | $66.75 | $67.38 | $63.83 | 191,553 |
| 2020-01-22 | $67.35 | $67.90 | $66.93 | $67.54 | $63.99 | 145,589 |
| 2020-01-21 | $67.68 | $68.01 | $66.69 | $66.83 | $63.31 | 141,026 |
| 2020-01-17 | $69.03 | $69.12 | $67.38 | $67.63 | $64.07 | 181,728 |
| 2020-01-16 | $67.50 | $68.70 | $67.26 | $68.65 | $65.04 | 291,236 |
| 2020-01-15 | $66.66 | $67.16 | $66.57 | $67.10 | $63.57 | 237,007 |
| 2020-01-14 | $66.37 | $67.27 | $66.13 | $67.07 | $63.54 | 161,622 |
| 2020-01-13 | $65.32 | $66.51 | $64.98 | $66.44 | $62.94 | 243,987 |
| 2020-01-10 | $65.56 | $65.68 | $64.97 | $65.24 | $61.81 | 123,182 |
| 2020-01-09 | $65.84 | $65.89 | $65.33 | $65.74 | $62.28 | 176,901 |
| 2020-01-08 | $63.58 | $65.74 | $63.58 | $65.47 | $62.03 | 288,173 |
| 2020-01-07 | $63.46 | $64.23 | $63.24 | $63.69 | $60.34 | 163,425 |
| 2020-01-06 | $64.09 | $64.38 | $63.54 | $63.54 | $60.20 | 173,140 |
| 2020-01-03 | $63.93 | $65.26 | $63.70 | $64.87 | $61.46 | 131,882 |
| 2020-01-02 | $64.95 | $65.23 | $64.13 | $64.67 | $61.27 | 198,002 |
| 2019-12-31 | $65.00 | $65.52 | $64.61 | $64.68 | $61.28 | 200,950 |
| 2019-12-30 | $65.36 | $65.73 | $64.71 | $65.15 | $61.72 | 126,850 |
| 2019-12-27 | $65.73 | $65.78 | $64.89 | $65.02 | $61.60 | 190,208 |
| 2019-12-26 | $65.61 | $65.98 | $65.38 | $65.60 | $62.15 | 124,082 |
| 2019-12-24 | $65.77 | $66.30 | $65.39 | $65.68 | $62.22 | 90,811 |
| 2019-12-23 | $65.91 | $66.53 | $65.63 | $65.84 | $62.38 | 171,061 |
| 2019-12-20 | $67.32 | $67.49 | $65.14 | $65.72 | $62.26 | 854,104 |
| 2019-12-19 | $67.09 | $67.29 | $66.75 | $67.14 | $63.61 | 90,021 |
| 2019-12-18 | $66.80 | $67.46 | $66.42 | $67.13 | $63.60 | 142,184 |
| 2019-12-17 | $66.34 | $66.87 | $65.69 | $66.73 | $63.22 | 126,313 |
| 2019-12-16 | $66.61 | $67.38 | $66.35 | $66.54 | $63.04 | 112,889 |
| 2019-12-13 | $67.11 | $67.38 | $65.56 | $66.31 | $62.82 | 125,825 |
| 2019-12-12 | $67.11 | $68.36 | $66.74 | $67.55 | $64.00 | 204,730 |
| 2019-12-11 | $66.34 | $66.73 | $65.89 | $66.63 | $63.12 | 95,777 |
| 2019-12-10 | $65.95 | $66.58 | $65.57 | $66.54 | $63.04 | 93,996 |
| 2019-12-09 | $65.82 | $66.31 | $65.64 | $65.95 | $62.48 | 150,923 |
| 2019-12-06 | $65.68 | $66.58 | $65.39 | $65.85 | $62.39 | 159,586 |
| 2019-12-05 | $65.06 | $65.35 | $64.49 | $64.92 | $61.50 | 187,004 |
| 2019-12-04 | $64.68 | $65.16 | $64.57 | $64.74 | $61.33 | 92,312 |
| 2019-12-03 | $64.82 | $65.04 | $63.75 | $64.17 | $60.79 | 141,932 |
| 2019-12-02 | $65.68 | $65.84 | $65.09 | $65.39 | $61.95 | 123,667 |
| 2019-11-29 | $65.17 | $65.74 | $64.45 | $65.64 | $62.19 | 32,209 |
| 2019-11-27 | $65.66 | $65.73 | $65.11 | $65.41 | $61.97 | 67,895 |
| 2019-11-26 | $64.75 | $65.61 | $64.75 | $65.35 | $61.91 | 150,844 |
| 2019-11-25 | $64.19 | $65.50 | $64.19 | $64.89 | $61.48 | 122,646 |
| 2019-11-22 | $64.37 | $64.68 | $63.95 | $64.09 | $60.72 | 85,736 |
| 2019-11-21 | $64.79 | $65.14 | $63.93 | $64.50 | $61.11 | 135,545 |
| 2019-11-20 | $65.60 | $66.24 | $64.66 | $65.15 | $61.44 | 197,803 |
| 2019-11-19 | $66.16 | $66.46 | $65.74 | $65.89 | $62.13 | 132,997 |
| 2019-11-18 | $65.70 | $66.59 | $65.48 | $66.04 | $62.28 | 114,970 |
| 2019-11-15 | $65.71 | $65.82 | $64.59 | $65.72 | $61.97 | 183,987 |
| 2019-11-14 | $64.87 | $65.77 | $64.87 | $65.30 | $61.58 | 159,122 |
| 2019-11-13 | $65.48 | $65.87 | $64.83 | $64.90 | $61.20 | 134,517 |
| 2019-11-12 | $65.60 | $66.44 | $65.21 | $66.06 | $62.29 | 129,854 |
| 2019-11-11 | $64.60 | $65.48 | $64.41 | $65.40 | $61.67 | 164,581 |
| 2019-11-08 | $63.66 | $64.47 | $63.54 | $64.39 | $60.72 | 134,169 |
| 2019-11-07 | $64.64 | $64.87 | $63.14 | $63.71 | $60.08 | 188,283 |
| 2019-11-06 | $63.54 | $64.95 | $61.26 | $63.89 | $60.25 | 378,463 |
| 2019-11-05 | $63.42 | $63.47 | $62.83 | $63.40 | $59.79 | 138,119 |
| 2019-11-04 | $63.70 | $63.70 | $62.35 | $63.17 | $59.57 | 201,160 |
| 2019-11-01 | $63.14 | $63.15 | $62.33 | $63.05 | $59.46 | 135,919 |
| 2019-10-31 | $62.43 | $63.01 | $61.72 | $62.99 | $59.40 | 127,230 |
| 2019-10-30 | $62.74 | $63.33 | $62.10 | $62.83 | $59.25 | 114,514 |
| 2019-10-29 | $62.84 | $63.97 | $62.76 | $62.98 | $59.39 | 211,739 |
| 2019-10-28 | $62.94 | $63.50 | $62.73 | $62.94 | $59.35 | 163,432 |
| 2019-10-25 | $61.39 | $62.97 | $61.32 | $62.56 | $58.99 | 104,228 |
| 2019-10-24 | $61.56 | $61.71 | $60.92 | $61.38 | $57.88 | 94,882 |
| 2019-10-23 | $60.91 | $61.47 | $60.38 | $61.40 | $57.90 | 160,297 |
| 2019-10-22 | $61.00 | $61.44 | $60.74 | $60.91 | $57.44 | 86,626 |
| 2019-10-21 | $60.53 | $61.37 | $60.39 | $61.07 | $57.59 | 86,368 |
| 2019-10-18 | $60.59 | $61.17 | $60.07 | $60.19 | $56.76 | 216,021 |
| 2019-10-17 | $60.53 | $61.12 | $60.08 | $61.02 | $57.54 | 102,148 |
| 2019-10-16 | $60.99 | $61.35 | $59.83 | $60.24 | $56.81 | 123,581 |
| 2019-10-15 | $59.31 | $60.94 | $58.94 | $60.77 | $57.31 | 170,642 |
| 2019-10-14 | $58.85 | $59.40 | $58.46 | $59.14 | $55.77 | 126,523 |
| 2019-10-11 | $59.17 | $59.93 | $58.68 | $59.03 | $55.67 | 160,422 |
| 2019-10-10 | $58.00 | $58.70 | $57.86 | $58.10 | $54.79 | 136,684 |
| 2019-10-09 | $57.05 | $58.00 | $56.99 | $57.75 | $54.46 | 134,452 |
| 2019-10-08 | $55.78 | $57.03 | $55.75 | $56.65 | $53.42 | 138,798 |
| 2019-10-07 | $55.31 | $56.75 | $55.21 | $56.48 | $53.26 | 176,858 |
| 2019-10-04 | $55.26 | $55.69 | $54.92 | $55.53 | $52.36 | 72,976 |
| 2019-10-03 | $55.00 | $55.73 | $54.61 | $55.18 | $52.03 | 83,577 |
| 2019-10-02 | $54.76 | $55.53 | $54.58 | $55.35 | $52.19 | 96,625 |
| 2019-10-01 | $56.22 | $56.76 | $54.28 | $55.16 | $52.02 | 95,083 |
| 2019-09-30 | $56.55 | $56.66 | $55.75 | $55.93 | $52.74 | 106,265 |
| 2019-09-27 | $57.43 | $57.91 | $56.25 | $56.49 | $53.27 | 70,783 |
| 2019-09-26 | $57.40 | $57.95 | $57.16 | $57.21 | $53.95 | 87,085 |
| 2019-09-25 | $56.59 | $57.80 | $56.43 | $57.47 | $54.19 | 89,455 |
| 2019-09-24 | $56.71 | $57.62 | $56.57 | $56.84 | $53.60 | 111,557 |
| 2019-09-23 | $56.08 | $56.82 | $56.02 | $56.75 | $53.52 | 76,791 |
| 2019-09-20 | $56.73 | $57.34 | $56.29 | $56.49 | $53.27 | 261,580 |
| 2019-09-19 | $57.11 | $57.95 | $56.47 | $56.68 | $53.45 | 97,781 |
| 2019-09-18 | $57.55 | $57.59 | $56.59 | $57.20 | $53.94 | 75,708 |
| 2019-09-17 | $56.52 | $57.81 | $56.49 | $57.68 | $54.39 | 102,286 |
| 2019-09-16 | $56.46 | $57.22 | $55.91 | $56.72 | $53.49 | 112,600 |
| 2019-09-13 | $57.17 | $57.56 | $56.11 | $56.85 | $53.61 | 185,177 |
| 2019-09-12 | $57.50 | $57.70 | $56.35 | $56.69 | $53.46 | 230,481 |
| 2019-09-11 | $55.09 | $57.08 | $54.67 | $57.08 | $53.83 | 205,876 |
| 2019-09-10 | $52.58 | $55.08 | $52.30 | $54.77 | $51.65 | 224,311 |
| 2019-09-09 | $51.09 | $53.44 | $51.09 | $52.27 | $49.29 | 222,669 |
| 2019-09-06 | $55.35 | $55.35 | $50.75 | $50.88 | $47.98 | 474,716 |
| 2019-09-05 | $56.78 | $58.25 | $56.42 | $57.33 | $54.06 | 251,617 |
| 2019-09-04 | $56.12 | $56.34 | $55.78 | $55.97 | $52.78 | 70,659 |
| 2019-09-03 | $55.53 | $55.75 | $54.75 | $55.61 | $52.44 | 201,558 |
| 2019-08-30 | $56.14 | $56.31 | $55.49 | $55.86 | $52.68 | 78,621 |
| 2019-08-29 | $55.38 | $56.21 | $55.20 | $55.60 | $52.43 | 56,758 |
| 2019-08-28 | $54.00 | $55.35 | $53.99 | $54.83 | $51.70 | 67,607 |
| 2019-08-27 | $55.56 | $55.62 | $54.13 | $54.18 | $51.09 | 75,981 |
| 2019-08-26 | $54.99 | $55.76 | $54.68 | $55.29 | $52.14 | 65,977 |
| 2019-08-23 | $56.50 | $56.60 | $54.28 | $54.37 | $51.27 | 94,568 |
| 2019-08-22 | $56.55 | $56.85 | $55.89 | $56.50 | $53.28 | 66,809 |
| 2019-08-21 | $56.40 | $56.85 | $56.18 | $56.47 | $52.97 | 92,475 |
| 2019-08-20 | $56.22 | $56.26 | $55.32 | $55.90 | $52.44 | 111,390 |
| 2019-08-19 | $56.22 | $57.26 | $54.11 | $56.46 | $52.96 | 100,745 |
| 2019-08-16 | $54.44 | $55.87 | $54.34 | $55.52 | $52.08 | 112,980 |
| 2019-08-15 | $54.59 | $54.81 | $54.11 | $54.32 | $50.95 | 88,559 |
| 2019-08-14 | $56.04 | $56.16 | $54.30 | $54.50 | $51.12 | 159,521 |
| 2019-08-13 | $57.39 | $57.86 | $56.90 | $57.08 | $53.54 | 162,004 |
| 2019-08-12 | $57.05 | $57.73 | $56.62 | $57.59 | $54.02 | 91,672 |
| 2019-08-09 | $57.33 | $57.98 | $56.77 | $57.63 | $54.06 | 172,063 |
| 2019-08-08 | $55.98 | $57.59 | $55.17 | $57.36 | $53.80 | 107,981 |
| 2019-08-07 | $56.02 | $56.26 | $54.10 | $55.38 | $51.95 | 175,593 |
| 2019-08-06 | $55.01 | $56.06 | $54.96 | $56.02 | $52.55 | 116,482 |
| 2019-08-05 | $56.13 | $56.13 | $54.06 | $54.95 | $51.54 | 121,838 |
| 2019-08-02 | $56.90 | $56.98 | $56.10 | $56.71 | $53.19 | 91,063 |
| 2019-08-01 | $58.28 | $59.28 | $56.92 | $57.31 | $53.76 | 97,156 |
| 2019-07-31 | $58.82 | $59.39 | $58.20 | $58.34 | $54.72 | 143,625 |
| 2019-07-30 | $58.00 | $58.88 | $57.77 | $58.80 | $55.16 | 88,175 |
| 2019-07-29 | $58.71 | $58.83 | $58.32 | $58.45 | $54.83 | 79,903 |
| 2019-07-26 | $57.84 | $58.81 | $57.54 | $58.67 | $55.03 | 74,271 |
| 2019-07-25 | $57.96 | $58.59 | $57.35 | $57.82 | $54.24 | 86,725 |
| 2019-07-24 | $56.55 | $58.21 | $56.51 | $57.97 | $54.38 | 92,315 |
| 2019-07-23 | $55.59 | $56.76 | $55.59 | $56.65 | $53.14 | 60,785 |
| 2019-07-22 | $55.88 | $55.88 | $55.10 | $55.45 | $52.01 | 97,296 |
| 2019-07-19 | $56.59 | $56.96 | $55.83 | $55.85 | $52.39 | 107,907 |
| 2019-07-18 | $55.74 | $56.90 | $55.44 | $56.87 | $53.34 | 90,457 |
| 2019-07-17 | $56.01 | $56.54 | $55.69 | $55.85 | $52.39 | 166,441 |
| 2019-07-16 | $56.03 | $56.61 | $55.82 | $56.25 | $52.76 | 105,167 |
| 2019-07-15 | $56.62 | $56.95 | $55.58 | $56.15 | $52.67 | 107,830 |
| 2019-07-12 | $55.50 | $56.99 | $55.22 | $56.57 | $53.06 | 103,264 |
| 2019-07-11 | $55.29 | $55.82 | $55.01 | $55.53 | $52.09 | 98,421 |
| 2019-07-10 | $55.72 | $55.99 | $54.42 | $54.95 | $51.54 | 136,466 |
| 2019-07-09 | $55.17 | $55.57 | $55.02 | $55.41 | $51.98 | 60,852 |
| 2019-07-08 | $55.55 | $55.78 | $55.07 | $55.25 | $51.83 | 68,876 |
| 2019-07-05 | $55.04 | $55.93 | $54.79 | $55.66 | $52.21 | 75,414 |
| 2019-07-03 | $54.25 | $55.15 | $54.20 | $54.96 | $51.55 | 76,072 |
| 2019-07-02 | $53.72 | $53.92 | $52.92 | $53.68 | $50.35 | 64,482 |
| 2019-07-01 | $53.90 | $54.07 | $53.25 | $53.89 | $50.55 | 92,880 |
| 2019-06-28 | $52.96 | $53.86 | $52.89 | $53.21 | $49.91 | 195,921 |
| 2019-06-27 | $51.92 | $52.77 | $51.92 | $52.77 | $49.50 | 80,820 |
| 2019-06-26 | $51.65 | $52.27 | $51.13 | $51.75 | $48.54 | 86,099 |
| 2019-06-25 | $51.91 | $51.97 | $51.25 | $51.39 | $48.20 | 92,677 |
| 2019-06-24 | $52.76 | $52.76 | $51.77 | $51.83 | $48.62 | 101,214 |
| 2019-06-21 | $53.93 | $53.98 | $52.67 | $52.75 | $49.48 | 162,826 |
| 2019-06-20 | $54.74 | $54.99 | $53.95 | $54.24 | $50.88 | 82,977 |
| 2019-06-19 | $53.78 | $54.45 | $53.20 | $54.22 | $50.86 | 97,072 |
| 2019-06-18 | $53.30 | $54.11 | $53.20 | $53.73 | $50.40 | 70,835 |
| 2019-06-17 | $53.61 | $53.85 | $53.10 | $53.25 | $49.95 | 128,632 |
| 2019-06-14 | $53.11 | $53.68 | $52.61 | $53.43 | $50.12 | 88,650 |
| 2019-06-13 | $52.90 | $53.47 | $52.54 | $53.18 | $49.88 | 80,805 |
| 2019-06-12 | $52.67 | $53.06 | $51.96 | $52.68 | $49.41 | 91,190 |
| 2019-06-11 | $53.69 | $53.75 | $52.43 | $52.94 | $49.66 | 152,921 |
| 2019-06-10 | $52.78 | $53.50 | $52.78 | $53.38 | $50.07 | 117,123 |
| 2019-06-07 | $52.75 | $52.88 | $52.38 | $52.54 | $49.28 | 120,221 |
| 2019-06-06 | $51.70 | $52.26 | $51.52 | $52.15 | $48.92 | 124,930 |
| 2019-06-05 | $51.77 | $52.05 | $51.17 | $51.90 | $48.68 | 149,818 |
| 2019-06-04 | $50.71 | $51.59 | $50.68 | $51.59 | $48.39 | 98,958 |
| 2019-06-03 | $50.15 | $50.57 | $49.51 | $50.23 | $47.12 | 111,959 |
| 2019-05-31 | $50.03 | $50.77 | $49.49 | $50.27 | $47.15 | 225,652 |
| 2019-05-30 | $52.09 | $52.30 | $50.44 | $50.53 | $47.40 | 132,080 |
| 2019-05-29 | $51.65 | $52.16 | $51.50 | $52.07 | $48.84 | 135,243 |
| 2019-05-28 | $52.06 | $52.37 | $51.60 | $52.05 | $48.82 | 183,953 |
| 2019-05-24 | $51.68 | $52.10 | $51.31 | $52.01 | $48.79 | 86,480 |
| 2019-05-23 | $52.16 | $52.20 | $51.20 | $51.58 | $48.38 | 117,968 |
| 2019-05-22 | $53.44 | $53.54 | $52.51 | $52.51 | $49.26 | 57,249 |
| 2019-05-21 | $52.85 | $54.08 | $52.85 | $53.50 | $50.18 | 133,422 |
| 2019-05-20 | $52.63 | $53.14 | $52.42 | $52.51 | $49.26 | 128,681 |
| 2019-05-17 | $53.23 | $53.94 | $53.06 | $53.12 | $49.83 | 150,748 |
| 2019-05-16 | $53.80 | $54.40 | $53.54 | $53.74 | $50.41 | 108,379 |
| 2019-05-15 | $53.61 | $54.25 | $53.42 | $54.05 | $50.42 | 218,160 |
| 2019-05-14 | $53.82 | $54.65 | $53.61 | $54.09 | $50.46 | 191,086 |
| 2019-05-13 | $54.17 | $54.43 | $53.50 | $53.78 | $50.17 | 224,511 |
| 2019-05-10 | $54.56 | $54.98 | $53.98 | $54.95 | $51.26 | 180,827 |
| 2019-05-09 | $53.80 | $54.83 | $53.50 | $54.58 | $50.91 | 161,997 |
| 2019-05-08 | $54.61 | $54.78 | $54.04 | $54.18 | $50.54 | 209,844 |
| 2019-05-07 | $54.70 | $55.00 | $53.88 | $54.74 | $51.06 | 269,486 |
| 2019-05-06 | $55.35 | $55.83 | $54.97 | $55.29 | $51.57 | 283,318 |
| 2019-05-03 | $55.50 | $56.43 | $55.08 | $55.96 | $52.20 | 247,617 |
| 2019-05-02 | $57.09 | $57.22 | $55.22 | $55.45 | $51.72 | 172,112 |
| 2019-05-01 | $59.30 | $59.30 | $55.14 | $57.35 | $53.50 | 589,429 |
| 2019-04-30 | $55.05 | $55.27 | $54.62 | $54.95 | $51.26 | 169,180 |
| 2019-04-29 | $54.69 | $55.65 | $54.67 | $54.97 | $51.28 | 143,214 |
| 2019-04-26 | $53.77 | $54.58 | $53.30 | $54.37 | $50.72 | 120,497 |
| 2019-04-25 | $53.30 | $53.59 | $52.40 | $53.43 | $49.84 | 142,255 |
| 2019-04-24 | $54.81 | $55.38 | $53.20 | $53.32 | $49.74 | 594,304 |
| 2019-04-23 | $53.66 | $54.95 | $53.66 | $54.69 | $51.02 | 145,636 |
| 2019-04-22 | $53.19 | $53.75 | $53.04 | $53.53 | $49.93 | 152,480 |
| 2019-04-18 | $53.61 | $53.73 | $53.08 | $53.14 | $49.57 | 175,895 |
| 2019-04-17 | $53.62 | $53.82 | $52.62 | $53.44 | $49.85 | 182,826 |
| 2019-04-16 | $52.53 | $53.43 | $52.53 | $53.39 | $49.80 | 153,587 |
| 2019-04-15 | $52.22 | $52.67 | $52.04 | $52.49 | $48.96 | 202,591 |
| 2019-04-12 | $51.68 | $52.20 | $51.13 | $52.06 | $48.56 | 169,622 |
| 2019-04-11 | $51.22 | $51.98 | $50.86 | $51.36 | $47.91 | 157,602 |
| 2019-04-10 | $50.59 | $51.35 | $50.41 | $51.08 | $47.65 | 195,228 |
| 2019-04-09 | $51.25 | $51.69 | $50.43 | $50.53 | $47.13 | 128,253 |
| 2019-04-08 | $51.18 | $51.87 | $50.85 | $51.46 | $48.00 | 181,394 |
| 2019-04-05 | $51.21 | $51.60 | $51.10 | $51.36 | $47.91 | 272,710 |
| 2019-04-04 | $51.21 | $51.92 | $51.00 | $51.26 | $47.82 | 122,719 |
| 2019-04-03 | $51.23 | $51.98 | $50.89 | $51.21 | $47.77 | 92,497 |
| 2019-04-02 | $51.29 | $51.64 | $50.77 | $50.78 | $47.37 | 177,103 |
| 2019-04-01 | $51.01 | $51.64 | $50.83 | $51.32 | $47.87 | 160,894 |
| 2019-03-29 | $51.41 | $51.65 | $50.23 | $50.91 | $47.49 | 183,423 |
| 2019-03-28 | $50.57 | $51.02 | $50.14 | $50.88 | $47.46 | 92,408 |
| 2019-03-27 | $50.58 | $50.86 | $50.09 | $50.42 | $47.03 | 115,773 |
| 2019-03-26 | $50.79 | $51.21 | $50.19 | $50.79 | $47.38 | 132,821 |
| 2019-03-25 | $50.31 | $50.92 | $50.16 | $50.40 | $47.01 | 127,688 |
| 2019-03-22 | $50.98 | $51.02 | $49.95 | $50.30 | $46.92 | 176,836 |
| 2019-03-21 | $50.81 | $51.89 | $50.81 | $51.43 | $47.97 | 222,448 |
| 2019-03-20 | $53.02 | $53.26 | $50.88 | $50.95 | $47.53 | 192,378 |
| 2019-03-19 | $53.45 | $53.75 | $52.84 | $52.97 | $49.41 | 137,473 |
| 2019-03-18 | $52.45 | $53.30 | $52.45 | $53.20 | $49.63 | 151,709 |
| 2019-03-15 | $52.75 | $53.15 | $52.13 | $52.52 | $48.99 | 446,775 |
| 2019-03-14 | $51.80 | $52.88 | $51.27 | $52.62 | $49.08 | 177,067 |
| 2019-03-13 | $51.98 | $52.12 | $51.14 | $51.49 | $48.03 | 160,432 |
| 2019-03-12 | $52.77 | $52.77 | $51.23 | $51.84 | $48.36 | 206,114 |
| 2019-03-11 | $52.98 | $53.10 | $52.13 | $52.44 | $48.92 | 160,809 |
| 2019-03-08 | $52.84 | $53.56 | $52.41 | $52.91 | $49.35 | 154,143 |
| 2019-03-07 | $53.35 | $54.16 | $53.07 | $53.25 | $49.67 | 145,663 |
| 2019-03-06 | $54.86 | $54.94 | $53.29 | $53.45 | $49.86 | 170,768 |
| 2019-03-05 | $54.62 | $54.97 | $53.80 | $54.89 | $51.20 | 145,023 |
| 2019-03-04 | $55.16 | $55.27 | $54.31 | $54.72 | $51.04 | 142,988 |
| 2019-03-01 | $55.80 | $55.80 | $54.77 | $55.15 | $51.44 | 179,070 |
| 2019-02-28 | $55.37 | $56.08 | $55.20 | $55.80 | $52.05 | 228,892 |
| 2019-02-27 | $55.84 | $55.84 | $54.74 | $55.54 | $51.81 | 119,546 |
| 2019-02-26 | $56.99 | $56.99 | $55.77 | $55.92 | $52.16 | 110,935 |
| 2019-02-25 | $57.93 | $58.47 | $56.93 | $56.96 | $53.13 | 150,818 |
| 2019-02-22 | $57.00 | $57.60 | $56.42 | $57.58 | $53.43 | 138,646 |
| 2019-02-21 | $56.39 | $56.99 | $55.81 | $56.94 | $52.84 | 284,891 |
| 2019-02-20 | $54.69 | $56.12 | $54.40 | $55.99 | $51.95 | 233,326 |
| 2019-02-19 | $54.26 | $54.78 | $53.37 | $54.78 | $50.83 | 156,492 |
| 2019-02-15 | $52.91 | $54.63 | $52.91 | $54.49 | $50.56 | 220,044 |
| 2019-02-14 | $51.86 | $53.16 | $51.75 | $52.45 | $48.67 | 160,210 |
| 2019-02-13 | $52.37 | $53.04 | $52.29 | $52.41 | $48.63 | 102,907 |
| 2019-02-12 | $52.32 | $52.63 | $52.03 | $52.35 | $48.58 | 136,448 |
| 2019-02-11 | $50.93 | $52.03 | $50.59 | $51.88 | $48.14 | 137,387 |
| 2019-02-08 | $51.26 | $51.26 | $50.22 | $50.79 | $47.13 | 171,320 |
| 2019-02-07 | $51.77 | $52.27 | $50.83 | $51.21 | $47.52 | 160,996 |
| 2019-02-06 | $50.00 | $51.98 | $48.91 | $51.87 | $48.13 | 342,216 |
| 2019-02-05 | $48.71 | $48.90 | $48.20 | $48.54 | $45.04 | 118,992 |
| 2019-02-04 | $48.04 | $48.72 | $48.04 | $48.58 | $45.08 | 117,660 |
| 2019-02-01 | $48.07 | $48.87 | $47.82 | $48.32 | $44.84 | 136,114 |
| 2019-01-31 | $47.73 | $48.40 | $47.73 | $48.07 | $44.61 | 108,632 |
| 2019-01-30 | $48.24 | $48.30 | $47.54 | $47.99 | $44.53 | 68,636 |
| 2019-01-29 | $48.18 | $48.26 | $47.60 | $47.99 | $44.53 | 81,795 |
| 2019-01-28 | $47.78 | $48.69 | $47.78 | $48.08 | $44.61 | 73,313 |
| 2019-01-25 | $48.61 | $48.91 | $48.04 | $48.24 | $44.76 | 88,746 |
| 2019-01-24 | $48.69 | $48.99 | $47.80 | $48.15 | $44.68 | 97,492 |
| 2019-01-23 | $49.61 | $49.66 | $48.25 | $48.67 | $45.16 | 181,071 |
| 2019-01-22 | $48.28 | $49.90 | $47.93 | $49.44 | $45.88 | 374,105 |
| 2019-01-18 | $49.13 | $50.25 | $48.31 | $48.64 | $45.13 | 371,996 |
| 2019-01-17 | $47.86 | $48.91 | $47.82 | $48.88 | $45.36 | 164,805 |
| 2019-01-16 | $47.83 | $48.48 | $47.12 | $47.89 | $44.44 | 206,533 |
| 2019-01-15 | $47.26 | $47.85 | $47.05 | $47.78 | $44.34 | 148,236 |
| 2019-01-14 | $47.11 | $47.87 | $46.90 | $47.22 | $43.82 | 170,135 |
| 2019-01-11 | $46.27 | $47.44 | $45.98 | $47.44 | $44.02 | 124,144 |
| 2019-01-10 | $45.43 | $46.76 | $45.43 | $46.57 | $43.21 | 99,369 |
| 2019-01-09 | $45.87 | $46.50 | $45.22 | $45.91 | $42.60 | 333,828 |
| 2019-01-08 | $44.83 | $45.79 | $44.23 | $45.62 | $42.33 | 151,056 |
| 2019-01-07 | $44.22 | $44.99 | $43.66 | $44.44 | $41.24 | 118,351 |
| 2019-01-04 | $43.50 | $44.58 | $43.30 | $44.29 | $41.10 | 103,268 |
| 2019-01-03 | $43.04 | $43.44 | $42.31 | $42.84 | $39.75 | 111,450 |
| 2019-01-02 | $42.48 | $43.94 | $42.27 | $43.33 | $40.21 | 212,511 |
| 2018-12-31 | $43.41 | $43.41 | $42.37 | $43.25 | $40.13 | 159,045 |
| 2018-12-28 | $41.82 | $44.01 | $41.42 | $43.09 | $39.98 | 453,243 |
| 2018-12-27 | $39.33 | $41.79 | $39.17 | $41.74 | $38.73 | 339,018 |
| 2018-12-26 | $38.35 | $40.27 | $38.12 | $40.22 | $37.32 | 121,899 |
| 2018-12-24 | $38.48 | $39.36 | $37.96 | $38.37 | $35.60 | 85,583 |
| 2018-12-21 | $39.26 | $40.08 | $38.23 | $38.64 | $35.85 | 1,012,577 |
| 2018-12-20 | $40.98 | $41.35 | $39.26 | $39.33 | $36.50 | 238,462 |
| 2018-12-19 | $41.86 | $43.24 | $40.76 | $41.05 | $38.09 | 210,812 |
| 2018-12-18 | $41.60 | $42.92 | $41.44 | $42.01 | $38.98 | 186,697 |
| 2018-12-17 | $41.87 | $42.42 | $40.57 | $40.74 | $37.80 | 257,485 |
| 2018-12-14 | $43.09 | $44.05 | $42.08 | $42.18 | $39.14 | 173,333 |
| 2018-12-13 | $43.63 | $44.36 | $43.37 | $43.83 | $40.67 | 171,867 |
| 2018-12-12 | $43.00 | $44.72 | $42.37 | $43.55 | $40.41 | 190,450 |
| 2018-12-11 | $42.39 | $43.20 | $42.16 | $42.35 | $39.30 | 204,464 |
| 2018-12-10 | $42.40 | $42.40 | $40.82 | $41.67 | $38.67 | 506,969 |
| 2018-12-07 | $44.57 | $45.08 | $42.24 | $42.63 | $39.56 | 274,454 |
| 2018-12-06 | $43.87 | $44.85 | $43.24 | $44.51 | $41.30 | 222,356 |
| 2018-12-04 | $47.43 | $47.45 | $44.14 | $44.24 | $41.05 | 143,269 |
| 2018-12-03 | $47.89 | $47.89 | $46.66 | $47.50 | $44.08 | 117,175 |
| 2018-11-30 | $46.59 | $48.17 | $46.59 | $47.23 | $43.83 | 301,394 |
| 2018-11-29 | $46.89 | $47.95 | $46.20 | $46.59 | $43.23 | 224,865 |
| 2018-11-28 | $44.84 | $47.35 | $44.14 | $47.28 | $43.87 | 299,252 |
| 2018-11-27 | $44.77 | $45.31 | $44.49 | $44.84 | $41.61 | 114,931 |
| 2018-11-26 | $45.36 | $45.85 | $44.75 | $45.10 | $41.85 | 192,941 |
| 2018-11-23 | $43.96 | $45.88 | $43.96 | $44.98 | $41.74 | 109,057 |
| 2018-11-21 | $43.87 | $45.30 | $43.70 | $44.33 | $41.13 | 290,653 |
| 2018-11-20 | $45.16 | $45.46 | $43.40 | $43.67 | $40.52 | 319,613 |
| 2018-11-19 | $46.75 | $47.26 | $45.58 | $45.72 | $42.42 | 228,535 |
| 2018-11-16 | $46.39 | $47.08 | $46.21 | $46.80 | $43.43 | 212,656 |
| 2018-11-15 | $45.62 | $46.89 | $45.48 | $46.72 | $43.35 | 147,877 |
| 2018-11-14 | $47.01 | $47.28 | $45.43 | $46.15 | $42.60 | 188,291 |
| 2018-11-13 | $46.93 | $47.87 | $46.56 | $46.72 | $43.12 | 140,905 |
| 2018-11-12 | $46.55 | $47.02 | $45.80 | $46.59 | $43.00 | 113,407 |
| 2018-11-09 | $48.60 | $48.80 | $46.45 | $46.69 | $43.09 | 150,357 |
| 2018-11-08 | $48.33 | $48.98 | $47.87 | $48.88 | $45.12 | 146,350 |
| 2018-11-07 | $47.68 | $48.62 | $47.37 | $48.56 | $44.82 | 204,123 |
| 2018-11-06 | $45.43 | $47.71 | $45.21 | $47.62 | $43.95 | 203,926 |
| 2018-11-05 | $45.73 | $46.34 | $44.59 | $45.19 | $41.71 | 247,275 |
| 2018-11-02 | $46.11 | $47.69 | $45.43 | $45.62 | $42.11 | 331,046 |
| 2018-11-01 | $42.77 | $46.40 | $42.77 | $45.80 | $42.27 | 447,866 |
| 2018-10-31 | $47.00 | $48.47 | $41.96 | $41.96 | $38.73 | 406,115 |
| 2018-10-30 | $47.74 | $49.08 | $47.52 | $48.96 | $45.19 | 207,302 |
| 2018-10-29 | $48.34 | $48.90 | $47.35 | $47.73 | $44.05 | 277,834 |
| 2018-10-26 | $46.87 | $47.84 | $46.02 | $47.65 | $43.98 | 135,630 |
| 2018-10-25 | $46.64 | $47.64 | $46.64 | $47.37 | $43.72 | 117,562 |
| 2018-10-24 | $48.33 | $48.57 | $46.42 | $46.47 | $42.89 | 89,856 |
| 2018-10-23 | $48.02 | $48.82 | $47.24 | $48.40 | $44.67 | 127,471 |
| 2018-10-22 | $47.91 | $49.39 | $47.80 | $48.43 | $44.70 | 106,510 |
| 2018-10-19 | $48.23 | $48.87 | $47.49 | $47.68 | $44.01 | 84,097 |
| 2018-10-18 | $49.61 | $50.37 | $48.17 | $48.37 | $44.64 | 88,490 |
| 2018-10-17 | $48.66 | $49.77 | $48.44 | $49.72 | $45.89 | 95,595 |
| 2018-10-16 | $47.78 | $48.92 | $47.23 | $48.80 | $45.04 | 138,886 |
| 2018-10-15 | $47.69 | $48.70 | $47.57 | $47.68 | $44.01 | 94,029 |
| 2018-10-12 | $48.32 | $48.84 | $47.21 | $47.78 | $44.10 | 233,682 |
| 2018-10-11 | $48.78 | $49.26 | $47.75 | $47.81 | $44.13 | 199,039 |
| 2018-10-10 | $49.34 | $49.74 | $48.62 | $48.95 | $45.18 | 237,490 |
| 2018-10-09 | $50.48 | $50.48 | $49.45 | $49.52 | $45.71 | 282,873 |
| 2018-10-08 | $50.76 | $51.00 | $50.16 | $50.66 | $46.76 | 125,736 |
| 2018-10-05 | $51.76 | $51.99 | $50.60 | $50.73 | $46.82 | 245,599 |
| 2018-10-04 | $52.23 | $52.61 | $51.46 | $51.53 | $47.56 | 165,306 |
| 2018-10-03 | $52.65 | $52.73 | $52.13 | $52.17 | $48.15 | 106,014 |
| 2018-10-02 | $52.60 | $52.87 | $52.20 | $52.32 | $48.29 | 140,775 |
| 2018-10-01 | $53.15 | $53.29 | $52.16 | $52.56 | $48.51 | 257,455 |
| 2018-09-28 | $53.10 | $53.52 | $52.76 | $52.88 | $48.81 | 189,130 |
| 2018-09-27 | $53.65 | $53.83 | $53.00 | $53.13 | $49.04 | 92,006 |
| 2018-09-26 | $53.87 | $54.29 | $53.49 | $53.50 | $49.38 | 127,521 |
| 2018-09-25 | $53.62 | $54.10 | $53.36 | $53.67 | $49.54 | 162,000 |
| 2018-09-24 | $54.00 | $54.07 | $53.20 | $53.49 | $49.37 | 114,100 |
| 2018-09-21 | $54.34 | $54.35 | $53.80 | $54.13 | $49.96 | 272,852 |
| 2018-09-20 | $54.62 | $54.94 | $54.14 | $54.20 | $50.03 | 168,104 |
| 2018-09-19 | $54.77 | $55.76 | $54.12 | $54.31 | $50.13 | 214,200 |
| 2018-09-18 | $54.30 | $55.07 | $54.26 | $54.59 | $50.39 | 167,691 |
| 2018-09-17 | $53.61 | $54.41 | $53.51 | $54.24 | $50.06 | 236,799 |
| 2018-09-14 | $53.68 | $53.79 | $53.27 | $53.53 | $49.41 | 386,654 |
| 2018-09-13 | $53.69 | $54.65 | $53.40 | $53.55 | $49.43 | 218,597 |
| 2018-09-12 | $53.88 | $54.47 | $53.31 | $53.46 | $49.34 | 207,128 |
| 2018-09-11 | $54.15 | $54.73 | $53.77 | $54.01 | $49.85 | 126,785 |
| 2018-09-10 | $53.71 | $54.92 | $53.51 | $54.35 | $50.16 | 299,419 |
| 2018-09-07 | $53.78 | $53.80 | $53.07 | $53.20 | $49.10 | 119,763 |
| 2018-09-06 | $54.65 | $55.00 | $53.63 | $53.83 | $49.68 | 96,092 |
| 2018-09-05 | $54.62 | $55.26 | $54.34 | $54.58 | $50.38 | 234,183 |
| 2018-09-04 | $54.46 | $54.89 | $53.82 | $54.56 | $50.36 | 182,927 |
| 2018-08-31 | $54.00 | $54.59 | $53.84 | $54.50 | $50.30 | 225,671 |
| 2018-08-30 | $53.44 | $54.51 | $53.44 | $54.13 | $49.96 | 185,178 |
| 2018-08-29 | $55.26 | $55.26 | $53.18 | $53.61 | $49.48 | 323,764 |
| 2018-08-28 | $55.29 | $55.40 | $54.84 | $55.17 | $50.92 | 122,193 |
| 2018-08-27 | $55.09 | $55.50 | $54.84 | $55.21 | $50.96 | 123,796 |
| 2018-08-24 | $55.35 | $55.69 | $54.64 | $54.90 | $50.67 | 94,191 |
| 2018-08-23 | $55.48 | $55.56 | $55.13 | $55.35 | $51.09 | 88,802 |
| 2018-08-22 | $55.24 | $55.75 | $54.55 | $55.52 | $51.24 | 94,718 |
| 2018-08-21 | $54.98 | $55.82 | $54.85 | $55.23 | $50.98 | 142,317 |
| 2018-08-20 | $54.76 | $55.06 | $54.15 | $54.82 | $50.60 | 134,907 |
| 2018-08-17 | $53.75 | $54.99 | $53.75 | $54.63 | $50.42 | 139,874 |
| 2018-08-16 | $53.98 | $54.34 | $53.43 | $53.95 | $49.79 | 278,438 |
| 2018-08-15 | $55.26 | $55.44 | $53.75 | $53.89 | $49.51 | 147,639 |
| 2018-08-14 | $55.84 | $56.17 | $55.32 | $55.36 | $50.86 | 210,074 |
| 2018-08-13 | $55.19 | $56.29 | $55.05 | $55.78 | $51.25 | 205,273 |
| 2018-08-10 | $54.35 | $55.28 | $54.30 | $55.11 | $50.63 | 98,100 |
| 2018-08-09 | $54.31 | $54.99 | $54.31 | $54.51 | $50.08 | 145,541 |
| 2018-08-08 | $53.94 | $54.64 | $53.80 | $54.23 | $49.82 | 203,869 |
| 2018-08-07 | $53.55 | $54.62 | $53.20 | $53.87 | $49.49 | 247,398 |
| 2018-08-06 | $53.57 | $54.41 | $52.90 | $53.22 | $48.89 | 204,732 |
| 2018-08-03 | $55.00 | $55.43 | $53.15 | $53.43 | $49.09 | 348,154 |
| 2018-08-02 | $56.10 | $56.79 | $54.40 | $55.18 | $50.70 | 348,509 |
| 2018-08-01 | $59.00 | $59.00 | $52.74 | $56.18 | $51.61 | 824,229 |
| 2018-07-31 | $58.69 | $59.49 | $58.25 | $59.26 | $54.44 | 309,297 |
| 2018-07-30 | $58.00 | $59.07 | $58.00 | $58.45 | $53.70 | 158,735 |
| 2018-07-27 | $59.89 | $60.67 | $57.56 | $57.60 | $52.92 | 327,014 |
| 2018-07-26 | $58.25 | $59.93 | $58.19 | $59.76 | $54.90 | 182,341 |
| 2018-07-25 | $59.36 | $59.50 | $57.67 | $58.25 | $53.52 | 136,687 |
| 2018-07-24 | $59.76 | $59.95 | $59.32 | $59.53 | $54.69 | 82,931 |
| 2018-07-23 | $59.62 | $59.69 | $58.76 | $59.54 | $54.70 | 97,355 |
| 2018-07-20 | $59.43 | $59.96 | $58.94 | $59.54 | $54.70 | 101,397 |
| 2018-07-19 | $58.20 | $59.40 | $58.08 | $59.35 | $54.53 | 103,337 |
| 2018-07-18 | $57.52 | $58.34 | $57.24 | $58.27 | $53.53 | 88,418 |
| 2018-07-17 | $57.48 | $58.04 | $57.41 | $57.45 | $52.78 | 134,073 |
| 2018-07-16 | $57.56 | $57.85 | $56.95 | $57.37 | $52.71 | 95,529 |
| 2018-07-13 | $56.74 | $57.49 | $56.70 | $57.33 | $52.67 | 86,544 |
| 2018-07-12 | $57.07 | $57.12 | $56.21 | $57.00 | $52.37 | 109,703 |
| 2018-07-11 | $56.85 | $57.27 | $56.68 | $56.84 | $52.22 | 145,323 |
| 2018-07-10 | $57.92 | $58.30 | $56.82 | $57.29 | $52.63 | 105,239 |
| 2018-07-09 | $56.89 | $58.02 | $56.78 | $57.69 | $53.00 | 376,047 |
| 2018-07-06 | $57.85 | $57.89 | $56.56 | $56.76 | $52.15 | 202,834 |
| 2018-07-05 | $56.84 | $58.17 | $56.84 | $58.14 | $53.41 | 180,731 |
| 2018-07-03 | $56.22 | $56.85 | $56.04 | $56.64 | $52.04 | 105,331 |
| 2018-07-02 | $55.55 | $56.24 | $55.00 | $56.12 | $51.56 | 153,646 |
| 2018-06-29 | $56.54 | $56.66 | $55.65 | $55.65 | $51.13 | 153,193 |
| 2018-06-28 | $55.26 | $56.26 | $55.00 | $55.87 | $51.33 | 140,253 |
| 2018-06-27 | $57.89 | $57.89 | $55.37 | $55.41 | $50.91 | 145,897 |
| 2018-06-26 | $57.70 | $58.11 | $57.35 | $57.95 | $53.24 | 150,386 |
| 2018-06-25 | $58.56 | $58.56 | $56.97 | $57.50 | $52.83 | 164,129 |
| 2018-06-22 | $59.33 | $59.40 | $58.46 | $58.66 | $53.89 | 493,945 |
| 2018-06-21 | $59.80 | $60.02 | $58.92 | $59.19 | $54.38 | 103,964 |
| 2018-06-20 | $59.68 | $59.90 | $58.93 | $59.76 | $54.90 | 83,285 |
| 2018-06-19 | $58.57 | $59.57 | $58.00 | $59.48 | $54.65 | 136,446 |
| 2018-06-18 | $58.06 | $59.43 | $57.74 | $58.72 | $53.95 | 121,103 |
| 2018-06-15 | $57.97 | $58.21 | $57.57 | $58.13 | $53.41 | 214,324 |
| 2018-06-14 | $58.72 | $58.89 | $58.18 | $58.32 | $53.58 | 115,899 |
| 2018-06-13 | $59.29 | $59.29 | $58.43 | $58.63 | $53.86 | 386,135 |
| 2018-06-12 | $60.30 | $60.40 | $59.08 | $59.30 | $54.48 | 146,584 |
| 2018-06-11 | $59.56 | $60.45 | $59.56 | $60.40 | $55.49 | 156,738 |
| 2018-06-08 | $58.64 | $59.25 | $58.64 | $58.99 | $54.20 | 133,183 |
| 2018-06-07 | $58.47 | $58.70 | $57.86 | $58.55 | $53.79 | 136,777 |
| 2018-06-06 | $57.24 | $58.44 | $57.22 | $58.44 | $53.69 | 115,172 |
| 2018-06-05 | $57.53 | $58.11 | $56.92 | $57.24 | $52.59 | 156,443 |
| 2018-06-04 | $56.50 | $57.57 | $56.38 | $57.53 | $52.85 | 165,380 |
| 2018-06-01 | $56.26 | $56.66 | $55.98 | $56.17 | $51.60 | 238,984 |
| 2018-05-31 | $57.21 | $57.26 | $55.88 | $56.12 | $51.56 | 272,140 |
| 2018-05-30 | $57.01 | $57.62 | $56.43 | $57.29 | $52.63 | 168,014 |
| 2018-05-29 | $56.60 | $57.15 | $56.44 | $56.84 | $52.22 | 162,900 |
| 2018-05-25 | $56.26 | $57.00 | $56.17 | $56.81 | $52.19 | 259,676 |
| 2018-05-24 | $56.56 | $56.75 | $55.61 | $56.18 | $51.61 | 137,052 |
| 2018-05-23 | $55.95 | $57.14 | $55.95 | $56.82 | $52.20 | 222,476 |
| 2018-05-22 | $55.87 | $56.63 | $55.53 | $55.96 | $51.41 | 143,579 |
| 2018-05-21 | $55.38 | $56.19 | $55.00 | $56.02 | $51.47 | 98,142 |
| 2018-05-18 | $54.91 | $55.37 | $54.60 | $55.01 | $50.54 | 149,190 |
| 2018-05-17 | $55.30 | $55.30 | $54.33 | $54.81 | $50.36 | 179,543 |
| 2018-05-16 | $54.86 | $55.82 | $54.56 | $55.40 | $50.67 | 244,178 |
| 2018-05-15 | $54.59 | $55.40 | $54.48 | $54.79 | $50.11 | 233,969 |
| 2018-05-14 | $55.22 | $55.65 | $54.74 | $54.79 | $50.11 | 166,370 |
| 2018-05-11 | $55.69 | $56.07 | $54.99 | $55.22 | $50.50 | 164,027 |
| 2018-05-10 | $56.00 | $56.63 | $55.59 | $55.84 | $51.07 | 174,122 |
| 2018-05-09 | $55.63 | $56.28 | $55.06 | $56.25 | $51.44 | 241,860 |
| 2018-05-08 | $54.70 | $55.78 | $54.70 | $55.05 | $50.35 | 192,759 |
| 2018-05-07 | $54.96 | $55.05 | $54.24 | $54.65 | $49.98 | 537,107 |
| 2018-05-04 | $54.32 | $55.18 | $53.54 | $54.79 | $50.11 | 287,439 |
| 2018-05-03 | $54.69 | $54.69 | $52.92 | $54.06 | $49.44 | 270,882 |
| 2018-05-02 | $55.69 | $56.42 | $51.38 | $54.40 | $49.75 | 745,695 |
| 2018-05-01 | $56.97 | $57.82 | $56.03 | $57.51 | $52.60 | 339,479 |
| 2018-04-30 | $58.50 | $58.73 | $56.99 | $57.11 | $52.23 | 416,126 |
| 2018-04-27 | $59.17 | $59.44 | $58.44 | $58.54 | $53.54 | 132,215 |
| 2018-04-26 | $59.42 | $59.42 | $58.34 | $58.95 | $53.91 | 123,744 |
| 2018-04-25 | $61.22 | $61.24 | $59.00 | $59.17 | $54.11 | 214,824 |
| 2018-04-24 | $60.25 | $61.44 | $60.25 | $61.22 | $55.99 | 237,777 |
| 2018-04-23 | $59.48 | $59.95 | $59.22 | $59.95 | $54.83 | 156,599 |
| 2018-04-20 | $59.38 | $59.95 | $59.20 | $59.29 | $54.22 | 113,801 |
| 2018-04-19 | $59.65 | $60.36 | $59.21 | $59.60 | $54.51 | 255,904 |
| 2018-04-18 | $59.69 | $60.15 | $59.26 | $59.65 | $54.55 | 405,987 |
| 2018-04-17 | $58.91 | $59.42 | $58.70 | $59.18 | $54.12 | 166,644 |
| 2018-04-16 | $58.60 | $59.11 | $58.26 | $58.75 | $53.73 | 209,460 |
| 2018-04-13 | $59.53 | $59.63 | $58.11 | $58.49 | $53.49 | 161,766 |
| 2018-04-12 | $59.73 | $59.91 | $58.97 | $59.32 | $54.25 | 120,703 |
| 2018-04-11 | $59.05 | $59.77 | $58.58 | $59.69 | $54.59 | 151,276 |
| 2018-04-10 | $58.71 | $59.41 | $57.92 | $59.24 | $54.18 | 189,160 |
| 2018-04-09 | $59.53 | $59.70 | $58.02 | $58.13 | $53.16 | 246,286 |
| 2018-04-06 | $59.35 | $59.96 | $58.89 | $59.29 | $54.22 | 442,492 |
| 2018-04-05 | $59.75 | $60.09 | $58.90 | $59.53 | $54.44 | 324,134 |
| 2018-04-04 | $60.08 | $60.44 | $59.37 | $59.72 | $54.62 | 337,750 |
| 2018-04-03 | $59.81 | $61.19 | $59.53 | $60.63 | $55.45 | 317,849 |
| 2018-04-02 | $59.06 | $59.71 | $58.28 | $59.47 | $54.39 | 248,161 |
| 2018-03-29 | $59.38 | $59.93 | $58.38 | $59.42 | $54.34 | 389,324 |
| 2018-03-28 | $55.76 | $59.68 | $55.32 | $59.14 | $54.09 | 664,737 |
| 2018-03-27 | $54.72 | $55.87 | $54.26 | $55.70 | $50.94 | 244,804 |
| 2018-03-26 | $53.70 | $54.56 | $53.47 | $54.26 | $49.62 | 308,798 |
| 2018-03-23 | $53.95 | $54.55 | $53.11 | $53.20 | $48.65 | 230,552 |
| 2018-03-22 | $53.74 | $55.22 | $53.74 | $53.97 | $49.36 | 183,397 |
| 2018-03-21 | $53.86 | $54.70 | $53.59 | $54.31 | $49.67 | 173,378 |
| 2018-03-20 | $53.85 | $54.65 | $53.76 | $53.95 | $49.34 | 257,443 |
| 2018-03-19 | $53.19 | $53.94 | $52.68 | $53.85 | $49.25 | 270,711 |
| 2018-03-16 | $53.41 | $53.41 | $52.57 | $53.19 | $48.65 | 330,981 |
| 2018-03-15 | $53.66 | $54.17 | $53.00 | $53.50 | $48.93 | 307,565 |
| 2018-03-14 | $52.47 | $53.50 | $52.43 | $53.25 | $48.70 | 231,074 |
| 2018-03-13 | $52.45 | $52.91 | $51.73 | $52.09 | $47.64 | 162,351 |
| 2018-03-12 | $52.40 | $52.40 | $51.78 | $52.02 | $47.58 | 148,556 |
| 2018-03-09 | $52.22 | $52.49 | $51.23 | $52.46 | $47.98 | 211,453 |
| 2018-03-08 | $51.56 | $52.57 | $51.56 | $51.91 | $47.47 | 364,524 |
| 2018-03-07 | $49.74 | $52.09 | $49.65 | $51.46 | $47.06 | 875,285 |
| 2018-03-06 | $49.85 | $50.43 | $49.51 | $49.95 | $45.68 | 308,741 |
| 2018-03-05 | $49.29 | $50.02 | $48.95 | $49.72 | $45.47 | 209,164 |
| 2018-03-02 | $48.11 | $49.65 | $47.76 | $49.41 | $45.19 | 154,185 |
| 2018-03-01 | $48.27 | $48.95 | $47.84 | $48.39 | $44.26 | 145,226 |
| 2018-02-28 | $49.00 | $49.49 | $48.33 | $48.33 | $44.20 | 194,850 |
| 2018-02-27 | $48.75 | $50.01 | $48.60 | $48.87 | $44.69 | 273,326 |
| 2018-02-26 | $49.14 | $49.32 | $48.35 | $48.93 | $44.75 | 154,392 |
| 2018-02-23 | $48.95 | $49.17 | $48.25 | $49.02 | $44.83 | 109,903 |
| 2018-02-22 | $50.20 | $50.20 | $48.78 | $48.79 | $44.62 | 140,502 |
| 2018-02-21 | $50.20 | $50.97 | $50.03 | $50.41 | $45.87 | 147,673 |
| 2018-02-20 | $51.00 | $51.10 | $49.58 | $50.16 | $45.64 | 209,696 |
| 2018-02-16 | $51.10 | $51.38 | $50.46 | $51.00 | $46.40 | 193,632 |
| 2018-02-15 | $50.92 | $51.64 | $50.60 | $51.42 | $46.79 | 171,464 |
| 2018-02-14 | $49.05 | $50.87 | $48.98 | $50.57 | $46.01 | 307,168 |
| 2018-02-13 | $48.78 | $49.57 | $48.69 | $49.39 | $44.94 | 146,613 |
| 2018-02-12 | $48.63 | $49.27 | $48.20 | $48.91 | $44.50 | 285,657 |
| 2018-02-09 | $49.27 | $49.75 | $47.65 | $48.10 | $43.77 | 319,136 |
| 2018-02-08 | $47.81 | $48.38 | $47.00 | $47.81 | $43.50 | 410,832 |
| 2018-02-07 | $48.97 | $49.51 | $45.26 | $47.20 | $42.95 | 574,566 |
| 2018-02-06 | $44.22 | $45.89 | $42.66 | $45.35 | $41.26 | 291,970 |
| 2018-02-05 | $46.33 | $47.06 | $44.49 | $45.48 | $41.38 | 396,514 |
| 2018-02-02 | $46.77 | $47.57 | $46.52 | $46.85 | $42.63 | 170,710 |
| 2018-02-01 | $46.15 | $47.11 | $45.99 | $47.08 | $42.84 | 124,375 |
| 2018-01-31 | $47.09 | $47.29 | $46.45 | $46.45 | $42.26 | 120,191 |
| 2018-01-30 | $46.58 | $47.34 | $46.58 | $46.88 | $42.66 | 91,428 |
| 2018-01-29 | $47.28 | $47.44 | $46.78 | $47.01 | $42.77 | 172,429 |
| 2018-01-26 | $47.96 | $47.96 | $46.84 | $47.57 | $43.28 | 106,500 |
| 2018-01-25 | $48.31 | $48.32 | $47.14 | $47.73 | $43.43 | 151,545 |
| 2018-01-24 | $48.00 | $48.46 | $47.48 | $48.00 | $43.67 | 227,177 |
| 2018-01-23 | $47.29 | $47.88 | $47.13 | $47.79 | $43.48 | 123,003 |
| 2018-01-22 | $47.10 | $47.46 | $46.77 | $47.13 | $42.88 | 100,874 |
| 2018-01-19 | $46.62 | $47.20 | $46.45 | $46.99 | $42.76 | 101,753 |
| 2018-01-18 | $46.29 | $47.13 | $46.05 | $46.79 | $42.57 | 185,988 |
| 2018-01-17 | $45.76 | $46.74 | $45.56 | $46.26 | $42.09 | 266,516 |
| 2018-01-16 | $46.44 | $47.48 | $45.50 | $45.71 | $41.59 | 213,160 |
| 2018-01-12 | $46.72 | $47.50 | $46.00 | $46.37 | $42.19 | 285,108 |
| 2018-01-11 | $46.92 | $47.48 | $46.33 | $46.53 | $42.34 | 259,246 |
| 2018-01-10 | $47.25 | $47.33 | $45.68 | $46.85 | $42.63 | 269,949 |
| 2018-01-09 | $48.03 | $48.42 | $47.31 | $47.63 | $43.34 | 347,011 |
| 2018-01-08 | $48.16 | $48.88 | $47.37 | $47.82 | $43.51 | 310,119 |
| 2018-01-05 | $46.11 | $48.06 | $45.35 | $47.98 | $43.66 | 336,909 |
| 2018-01-04 | $46.19 | $46.81 | $46.09 | $46.10 | $41.95 | 140,217 |
| 2018-01-03 | $47.23 | $47.23 | $46.09 | $46.13 | $41.97 | 134,810 |
| 2018-01-02 | $47.70 | $47.92 | $47.26 | $47.32 | $43.06 | 181,286 |
| 2017-12-29 | $47.93 | $48.16 | $47.32 | $47.50 | $43.22 | 193,900 |
| 2017-12-28 | $46.81 | $47.54 | $46.79 | $47.43 | $43.16 | 97,263 |
| 2017-12-27 | $47.24 | $47.61 | $46.76 | $46.82 | $42.60 | 135,172 |
| 2017-12-26 | $47.24 | $47.76 | $47.09 | $47.21 | $42.96 | 119,414 |
| 2017-12-22 | $46.77 | $47.26 | $46.32 | $47.22 | $42.97 | 97,748 |
| 2017-12-21 | $46.56 | $46.94 | $46.38 | $46.47 | $42.28 | 141,753 |
| 2017-12-20 | $46.87 | $47.11 | $46.13 | $46.41 | $42.23 | 122,036 |
| 2017-12-19 | $48.17 | $48.95 | $46.78 | $46.86 | $42.64 | 311,729 |
| 2017-12-18 | $48.77 | $49.18 | $48.00 | $48.21 | $43.87 | 109,835 |
| 2017-12-15 | $47.59 | $48.54 | $47.59 | $48.28 | $43.93 | 298,454 |
| 2017-12-14 | $47.67 | $48.31 | $47.33 | $47.46 | $43.18 | 299,409 |
| 2017-12-13 | $47.78 | $48.27 | $47.43 | $47.51 | $43.23 | 234,131 |
| 2017-12-12 | $47.82 | $48.20 | $47.69 | $47.87 | $43.56 | 151,903 |
| 2017-12-11 | $48.93 | $48.93 | $47.71 | $47.80 | $43.49 | 150,301 |
| 2017-12-08 | $48.68 | $49.17 | $48.48 | $48.93 | $44.52 | 145,616 |
| 2017-12-07 | $47.75 | $48.46 | $47.75 | $48.22 | $43.87 | 132,995 |
| 2017-12-06 | $47.76 | $48.28 | $47.64 | $47.84 | $43.53 | 162,365 |
| 2017-12-05 | $48.73 | $49.30 | $47.98 | $48.05 | $43.72 | 147,779 |
| 2017-12-04 | $49.77 | $49.77 | $48.41 | $48.50 | $44.13 | 73,078 |
| 2017-12-01 | $49.12 | $49.60 | $47.49 | $48.98 | $44.57 | 168,767 |
| 2017-11-30 | $49.73 | $49.73 | $48.87 | $49.28 | $44.84 | 234,565 |
| 2017-11-29 | $49.06 | $49.89 | $49.06 | $49.45 | $44.99 | 195,726 |
| 2017-11-28 | $48.77 | $49.24 | $48.54 | $48.80 | $44.40 | 250,329 |
| 2017-11-27 | $49.83 | $50.06 | $48.38 | $48.56 | $44.18 | 271,816 |
| 2017-11-24 | $49.72 | $49.91 | $48.98 | $49.69 | $45.21 | 122,638 |
| 2017-11-22 | $50.27 | $50.36 | $49.65 | $49.68 | $45.20 | 181,543 |
| 2017-11-21 | $49.35 | $50.09 | $49.21 | $50.09 | $45.58 | 487,101 |
| 2017-11-20 | $48.81 | $49.16 | $47.87 | $49.11 | $44.68 | 252,621 |
| 2017-11-17 | $47.69 | $48.74 | $47.69 | $48.64 | $44.26 | 276,234 |
| 2017-11-16 | $46.71 | $48.27 | $46.71 | $48.02 | $43.69 | 307,347 |
| 2017-11-15 | $46.12 | $46.71 | $45.67 | $46.52 | $42.33 | 267,691 |
| 2017-11-14 | $46.41 | $46.64 | $45.68 | $46.31 | $42.14 | 318,654 |
| 2017-11-13 | $47.81 | $47.99 | $46.65 | $46.66 | $42.46 | 474,119 |
| 2017-11-10 | $52.27 | $52.35 | $48.27 | $48.27 | $43.92 | 466,175 |
| 2017-11-09 | $54.28 | $54.28 | $52.15 | $53.27 | $48.47 | 244,394 |
| 2017-11-08 | $55.90 | $56.10 | $53.55 | $54.66 | $49.73 | 279,208 |
| 2017-11-07 | $53.94 | $54.76 | $53.60 | $54.43 | $49.53 | 199,412 |
| 2017-11-06 | $53.75 | $54.36 | $53.10 | $53.74 | $48.90 | 104,982 |
| 2017-11-03 | $54.34 | $54.64 | $53.50 | $53.96 | $49.10 | 117,767 |
| 2017-11-02 | $54.11 | $54.98 | $53.90 | $54.58 | $49.66 | 83,124 |
| 2017-11-01 | $55.21 | $55.64 | $54.01 | $54.40 | $49.50 | 87,673 |
| 2017-10-31 | $54.44 | $55.30 | $53.63 | $54.89 | $49.94 | 132,796 |
| 2017-10-30 | $54.79 | $54.79 | $53.61 | $54.22 | $49.33 | 88,421 |
| 2017-10-27 | $54.46 | $55.31 | $54.04 | $54.99 | $50.03 | 102,179 |
| 2017-10-26 | $54.97 | $55.66 | $54.12 | $54.32 | $49.43 | 80,131 |
| 2017-10-25 | $54.60 | $54.84 | $53.54 | $54.78 | $49.84 | 97,929 |
| 2017-10-24 | $53.97 | $54.68 | $53.87 | $54.28 | $49.39 | 120,631 |
| 2017-10-23 | $55.09 | $55.18 | $53.20 | $53.88 | $49.02 | 188,954 |
| 2017-10-20 | $56.31 | $56.46 | $55.30 | $55.45 | $50.45 | 145,129 |
| 2017-10-19 | $55.54 | $55.81 | $54.60 | $55.60 | $50.59 | 137,990 |
| 2017-10-18 | $55.59 | $56.33 | $55.21 | $55.81 | $50.78 | 130,262 |
| 2017-10-17 | $55.10 | $55.50 | $54.59 | $55.15 | $50.18 | 102,420 |
| 2017-10-16 | $54.93 | $55.55 | $54.82 | $55.27 | $50.29 | 95,850 |
| 2017-10-13 | $54.88 | $54.96 | $54.03 | $54.89 | $49.94 | 113,051 |
| 2017-10-12 | $54.77 | $55.88 | $54.35 | $55.10 | $50.13 | 166,847 |
| 2017-10-11 | $53.62 | $55.19 | $53.62 | $54.77 | $49.83 | 211,731 |
| 2017-10-10 | $53.75 | $54.02 | $53.13 | $53.61 | $48.78 | 181,257 |
| 2017-10-09 | $54.11 | $54.48 | $53.20 | $53.47 | $48.65 | 112,089 |
| 2017-10-06 | $54.16 | $54.44 | $53.73 | $54.11 | $49.23 | 275,134 |
| 2017-10-05 | $53.72 | $54.58 | $53.48 | $54.20 | $49.32 | 145,074 |
| 2017-10-04 | $53.88 | $54.27 | $53.06 | $53.43 | $48.62 | 186,639 |
| 2017-10-03 | $53.02 | $53.88 | $52.70 | $53.85 | $49.00 | 150,638 |
| 2017-10-02 | $52.38 | $53.10 | $52.18 | $53.09 | $48.31 | 140,382 |
| 2017-09-29 | $52.42 | $52.61 | $51.96 | $52.33 | $47.61 | 189,353 |
| 2017-09-28 | $51.84 | $52.50 | $51.41 | $52.40 | $47.68 | 192,393 |
| 2017-09-27 | $49.95 | $52.25 | $49.95 | $51.99 | $47.31 | 270,804 |
| 2017-09-26 | $49.22 | $49.90 | $49.13 | $49.38 | $44.93 | 111,184 |
| 2017-09-25 | $49.16 | $49.35 | $48.60 | $49.11 | $44.68 | 165,377 |
| 2017-09-22 | $48.35 | $49.30 | $48.00 | $49.23 | $44.79 | 130,712 |
| 2017-09-21 | $48.51 | $49.49 | $48.17 | $48.39 | $44.03 | 260,502 |
| 2017-09-20 | $47.84 | $48.47 | $47.21 | $48.10 | $43.77 | 164,157 |
| 2017-09-19 | $47.46 | $47.79 | $47.13 | $47.77 | $43.47 | 129,676 |
| 2017-09-18 | $46.77 | $47.86 | $46.51 | $47.38 | $43.11 | 115,944 |
| 2017-09-15 | $46.93 | $46.93 | $46.26 | $46.69 | $42.48 | 248,361 |
| 2017-09-14 | $46.52 | $47.05 | $45.94 | $46.99 | $42.76 | 121,141 |
| 2017-09-13 | $47.33 | $47.59 | $46.36 | $46.52 | $42.33 | 166,291 |
| 2017-09-12 | $47.20 | $47.93 | $47.00 | $47.30 | $43.04 | 126,627 |
| 2017-09-11 | $46.48 | $47.31 | $46.20 | $46.80 | $42.58 | 184,351 |
| 2017-09-08 | $45.49 | $46.44 | $45.45 | $45.85 | $41.72 | 143,315 |
| 2017-09-07 | $45.78 | $46.17 | $44.78 | $45.58 | $41.47 | 199,812 |
| 2017-09-06 | $46.58 | $46.88 | $45.69 | $45.88 | $41.75 | 226,894 |
| 2017-09-05 | $47.63 | $47.67 | $45.90 | $46.41 | $42.23 | 275,667 |
| 2017-09-01 | $48.25 | $48.50 | $47.70 | $47.90 | $43.58 | 141,835 |
| 2017-08-31 | $47.03 | $48.22 | $46.68 | $48.19 | $43.85 | 206,639 |
| 2017-08-30 | $47.22 | $47.63 | $46.53 | $46.90 | $42.67 | 133,578 |
| 2017-08-29 | $45.80 | $47.57 | $45.74 | $47.33 | $43.07 | 220,958 |
| 2017-08-28 | $47.23 | $47.47 | $46.10 | $46.30 | $42.13 | 259,248 |
| 2017-08-25 | $47.14 | $47.88 | $46.60 | $46.96 | $42.73 | 200,545 |
| 2017-08-24 | $47.88 | $47.88 | $46.83 | $47.06 | $42.82 | 138,161 |
| 2017-08-23 | $47.34 | $47.89 | $47.18 | $47.56 | $43.27 | 124,134 |
| 2017-08-22 | $47.59 | $47.92 | $47.44 | $47.69 | $43.39 | 78,626 |
| 2017-08-21 | $47.40 | $47.53 | $46.66 | $47.18 | $42.93 | 140,466 |
| 2017-08-18 | $46.53 | $47.81 | $46.53 | $47.58 | $43.29 | 211,332 |
| 2017-08-17 | $47.75 | $48.05 | $46.84 | $47.01 | $42.77 | 199,165 |
| 2017-08-16 | $47.72 | $48.56 | $47.71 | $48.14 | $43.80 | 204,092 |
| 2017-08-15 | $47.89 | $48.00 | $46.99 | $47.34 | $43.07 | 145,262 |
| 2017-08-14 | $47.32 | $48.14 | $47.23 | $47.71 | $43.41 | 186,290 |
| 2017-08-11 | $45.29 | $47.21 | $45.29 | $46.66 | $42.46 | 189,758 |
| 2017-08-10 | $47.00 | $47.58 | $46.18 | $46.24 | $42.07 | 203,978 |
| 2017-08-09 | $47.50 | $47.94 | $47.03 | $47.35 | $43.08 | 342,739 |
| 2017-08-08 | $49.00 | $49.34 | $47.76 | $47.89 | $43.57 | 348,395 |
| 2017-08-07 | $49.28 | $49.44 | $48.14 | $49.11 | $44.68 | 266,275 |
| 2017-08-04 | $50.25 | $50.37 | $48.92 | $49.29 | $44.85 | 249,366 |
| 2017-08-03 | $48.78 | $49.80 | $47.34 | $49.71 | $45.23 | 448,958 |
| 2017-08-02 | $47.44 | $47.90 | $45.34 | $46.85 | $42.63 | 740,176 |
| 2017-08-01 | $50.47 | $50.49 | $49.15 | $50.26 | $45.73 | 215,137 |
| 2017-07-31 | $49.07 | $50.43 | $49.07 | $50.25 | $45.72 | 172,369 |
| 2017-07-28 | $49.26 | $49.44 | $48.59 | $49.23 | $44.79 | 120,528 |
| 2017-07-27 | $49.63 | $50.34 | $49.26 | $49.47 | $45.01 | 190,281 |
| 2017-07-26 | $50.77 | $50.77 | $49.44 | $49.64 | $45.17 | 235,978 |
| 2017-07-25 | $51.32 | $51.64 | $50.51 | $50.73 | $46.16 | 119,826 |
| 2017-07-24 | $50.56 | $51.26 | $50.00 | $50.70 | $46.13 | 181,898 |
| 2017-07-21 | $51.32 | $51.32 | $50.31 | $50.58 | $46.02 | 198,942 |
| 2017-07-20 | $50.03 | $50.20 | $49.47 | $50.13 | $45.61 | 131,480 |
| 2017-07-19 | $49.77 | $50.68 | $49.71 | $50.14 | $45.62 | 168,820 |
| 2017-07-18 | $48.70 | $50.40 | $48.64 | $49.66 | $45.19 | 208,102 |
| 2017-07-17 | $51.53 | $51.53 | $48.14 | $48.92 | $44.51 | 522,690 |
| 2017-07-14 | $51.53 | $52.16 | $51.10 | $51.82 | $47.15 | 138,889 |
| 2017-07-13 | $52.50 | $52.76 | $51.53 | $52.08 | $47.39 | 115,209 |
| 2017-07-12 | $52.70 | $53.08 | $52.01 | $52.30 | $47.59 | 138,002 |
| 2017-07-11 | $52.34 | $53.00 | $52.02 | $52.48 | $47.75 | 174,286 |
| 2017-07-10 | $52.28 | $52.73 | $51.37 | $52.35 | $47.63 | 208,057 |
| 2017-07-07 | $50.98 | $53.20 | $50.66 | $52.26 | $47.55 | 357,868 |
| 2017-07-06 | $49.92 | $50.98 | $49.19 | $50.74 | $46.17 | 282,098 |
| 2017-07-05 | $50.01 | $50.38 | $49.20 | $50.12 | $45.60 | 113,087 |
| 2017-07-03 | $49.08 | $49.99 | $48.86 | $49.74 | $45.26 | 50,979 |
| 2017-06-30 | $49.41 | $49.53 | $48.48 | $48.83 | $44.43 | 125,414 |
| 2017-06-29 | $49.88 | $50.66 | $48.54 | $49.31 | $44.87 | 95,569 |
| 2017-06-28 | $49.10 | $49.74 | $48.84 | $49.50 | $45.04 | 154,903 |
| 2017-06-27 | $48.26 | $48.93 | $48.26 | $48.68 | $44.29 | 145,946 |
| 2017-06-26 | $47.38 | $48.76 | $47.35 | $48.06 | $43.73 | 179,318 |
| 2017-06-23 | $48.38 | $48.74 | $47.13 | $47.26 | $43.00 | 528,535 |
| 2017-06-22 | $47.63 | $48.50 | $47.49 | $48.36 | $44.00 | 111,870 |
| 2017-06-21 | $47.69 | $48.62 | $47.07 | $47.75 | $43.45 | 160,594 |
| 2017-06-20 | $49.20 | $49.29 | $47.66 | $47.69 | $43.39 | 156,362 |
| 2017-06-19 | $48.56 | $49.39 | $48.56 | $49.33 | $44.88 | 115,473 |
| 2017-06-16 | $48.88 | $49.46 | $48.10 | $48.11 | $43.77 | 263,165 |
| 2017-06-15 | $48.58 | $49.39 | $47.88 | $49.30 | $44.86 | 111,257 |
| 2017-06-14 | $48.86 | $49.03 | $48.32 | $48.95 | $44.54 | 141,252 |
| 2017-06-13 | $49.42 | $49.74 | $48.63 | $49.06 | $44.64 | 114,771 |
| 2017-06-12 | $49.95 | $49.95 | $48.47 | $49.18 | $44.75 | 132,543 |
| 2017-06-09 | $49.36 | $50.63 | $49.23 | $49.69 | $45.21 | 164,452 |
| 2017-06-08 | $48.41 | $49.74 | $48.41 | $49.37 | $44.92 | 255,374 |
| 2017-06-07 | $47.92 | $48.53 | $47.68 | $48.26 | $43.91 | 154,739 |
| 2017-06-06 | $47.83 | $48.50 | $47.23 | $47.57 | $43.28 | 207,916 |
| 2017-06-05 | $48.75 | $49.21 | $48.04 | $48.15 | $43.81 | 117,871 |
| 2017-06-02 | $48.65 | $49.34 | $48.62 | $48.70 | $44.31 | 224,806 |
| 2017-06-01 | $46.98 | $49.19 | $46.94 | $48.75 | $44.36 | 369,501 |
| 2017-05-31 | $47.11 | $47.42 | $46.11 | $46.71 | $42.50 | 189,236 |
| 2017-05-30 | $46.97 | $47.67 | $46.60 | $46.90 | $42.67 | 208,484 |
| 2017-05-26 | $46.93 | $47.59 | $46.61 | $46.97 | $42.74 | 123,018 |
| 2017-05-25 | $47.46 | $47.47 | $46.23 | $46.97 | $42.74 | 195,576 |
| 2017-05-24 | $47.79 | $48.19 | $47.03 | $47.25 | $42.99 | 177,905 |
| 2017-05-23 | $48.62 | $48.86 | $47.73 | $47.75 | $43.45 | 198,001 |
| 2017-05-22 | $47.79 | $48.52 | $47.66 | $48.36 | $44.00 | 278,135 |
| 2017-05-19 | $46.57 | $47.59 | $46.54 | $47.45 | $43.17 | 281,437 |
| 2017-05-18 | $46.40 | $46.83 | $45.69 | $46.50 | $42.31 | 244,765 |
| 2017-05-17 | $48.12 | $48.12 | $46.31 | $46.40 | $42.22 | 286,595 |
| 2017-05-16 | $48.07 | $49.06 | $47.87 | $48.84 | $44.44 | 199,556 |
| 2017-05-15 | $48.52 | $48.75 | $47.55 | $47.93 | $43.61 | 218,668 |
| 2017-05-12 | $48.84 | $49.00 | $48.04 | $48.11 | $43.77 | 194,332 |
| 2017-05-11 | $49.29 | $49.39 | $48.25 | $49.06 | $44.64 | 237,691 |
| 2017-05-10 | $49.27 | $49.88 | $49.00 | $49.32 | $44.88 | 314,260 |
| 2017-05-09 | $49.26 | $50.21 | $49.19 | $49.46 | $45.00 | 340,665 |
| 2017-05-08 | $48.98 | $49.19 | $48.01 | $49.13 | $44.70 | 320,402 |
| 2017-05-05 | $49.17 | $49.37 | $47.62 | $49.01 | $44.59 | 445,586 |
| 2017-05-04 | $52.15 | $52.31 | $48.55 | $48.88 | $44.48 | 744,237 |
| 2017-05-03 | $49.82 | $53.43 | $48.50 | $52.05 | $47.36 | 1,217,170 |
| 2017-05-02 | $45.13 | $45.32 | $44.68 | $45.16 | $41.09 | 318,775 |
| 2017-05-01 | $45.00 | $45.28 | $44.62 | $44.99 | $40.94 | 266,672 |
| 2017-04-28 | $45.78 | $45.78 | $44.49 | $44.85 | $40.81 | 257,629 |
| 2017-04-27 | $45.44 | $45.68 | $44.84 | $45.65 | $41.54 | 267,084 |
| 2017-04-26 | $44.92 | $45.43 | $44.75 | $45.14 | $41.07 | 190,987 |
| 2017-04-25 | $44.27 | $46.19 | $44.27 | $44.84 | $40.80 | 263,961 |
| 2017-04-24 | $43.00 | $44.17 | $43.00 | $43.96 | $40.00 | 209,086 |
| 2017-04-21 | $43.30 | $43.36 | $42.90 | $42.93 | $39.06 | 134,961 |
| 2017-04-20 | $42.58 | $43.57 | $42.49 | $43.47 | $39.55 | 223,047 |
| 2017-04-19 | $42.46 | $42.90 | $42.09 | $42.22 | $38.42 | 191,490 |
| 2017-04-18 | $42.16 | $42.58 | $41.84 | $42.31 | $38.50 | 151,422 |
| 2017-04-17 | $42.08 | $42.42 | $41.78 | $42.23 | $38.42 | 174,945 |
| 2017-04-13 | $42.26 | $42.36 | $41.65 | $42.00 | $38.22 | 207,033 |
| 2017-04-12 | $42.61 | $42.74 | $42.03 | $42.34 | $38.52 | 187,233 |
| 2017-04-11 | $41.88 | $42.90 | $41.81 | $42.54 | $38.71 | 301,764 |
| 2017-04-10 | $42.28 | $42.30 | $41.19 | $41.82 | $38.05 | 226,875 |
| 2017-04-07 | $41.42 | $42.25 | $41.23 | $42.07 | $38.28 | 544,466 |
| 2017-04-06 | $41.07 | $41.76 | $39.38 | $41.51 | $37.77 | 323,543 |
| 2017-04-05 | $42.07 | $42.54 | $41.22 | $41.24 | $37.52 | 236,931 |
| 2017-04-04 | $41.58 | $42.15 | $41.34 | $41.86 | $38.09 | 180,140 |
| 2017-04-03 | $41.81 | $41.84 | $40.97 | $41.49 | $37.75 | 211,454 |
| 2017-03-31 | $41.79 | $41.92 | $41.33 | $41.69 | $37.93 | 282,883 |
| 2017-03-30 | $41.01 | $42.03 | $41.01 | $41.86 | $38.09 | 138,182 |
| 2017-03-29 | $41.75 | $41.78 | $40.99 | $41.15 | $37.44 | 156,589 |
| 2017-03-28 | $41.00 | $41.93 | $41.00 | $41.79 | $38.02 | 141,666 |
| 2017-03-27 | $40.60 | $41.37 | $40.02 | $41.16 | $37.45 | 194,076 |
| 2017-03-24 | $42.81 | $43.04 | $40.14 | $41.20 | $37.49 | 378,584 |
| 2017-03-23 | $42.45 | $42.95 | $42.08 | $42.94 | $39.07 | 214,107 |
| 2017-03-22 | $41.64 | $42.47 | $41.30 | $42.36 | $38.54 | 225,411 |
| 2017-03-21 | $42.99 | $43.28 | $41.86 | $41.90 | $38.12 | 251,256 |
| 2017-03-20 | $42.55 | $43.14 | $42.01 | $42.80 | $38.94 | 277,861 |
| 2017-03-17 | $41.44 | $42.73 | $40.91 | $42.60 | $38.76 | 407,191 |
| 2017-03-16 | $41.55 | $41.98 | $41.13 | $41.52 | $37.78 | 218,040 |
| 2017-03-15 | $41.15 | $41.53 | $40.81 | $41.34 | $37.61 | 179,610 |
| 2017-03-14 | $40.73 | $41.07 | $40.08 | $41.00 | $37.31 | 186,274 |
| 2017-03-13 | $40.82 | $41.34 | $40.77 | $40.99 | $37.30 | 157,219 |
| 2017-03-10 | $40.88 | $41.22 | $40.43 | $40.88 | $37.20 | 171,971 |
| 2017-03-09 | $40.95 | $41.55 | $40.69 | $40.72 | $37.05 | 115,647 |
| 2017-03-08 | $41.67 | $42.43 | $40.96 | $40.97 | $37.28 | 243,906 |
| 2017-03-07 | $41.38 | $41.89 | $41.22 | $41.54 | $37.80 | 191,941 |
| 2017-03-06 | $42.18 | $42.18 | $41.02 | $41.38 | $37.65 | 261,137 |
| 2017-03-03 | $41.65 | $42.48 | $41.63 | $42.33 | $38.52 | 247,860 |
| 2017-03-02 | $42.01 | $42.39 | $41.48 | $41.54 | $37.80 | 276,150 |
| 2017-03-01 | $41.22 | $42.21 | $40.90 | $42.03 | $38.24 | 299,853 |
| 2017-02-28 | $41.17 | $41.18 | $40.45 | $40.65 | $36.99 | 294,806 |
| 2017-02-27 | $40.45 | $41.22 | $40.11 | $41.17 | $37.46 | 407,100 |
| 2017-02-24 | $40.37 | $40.56 | $39.81 | $40.07 | $36.46 | 363,537 |
| 2017-02-23 | $39.39 | $40.81 | $39.39 | $40.61 | $36.95 | 407,441 |
| 2017-02-22 | $39.23 | $39.71 | $38.88 | $39.25 | $35.71 | 156,471 |
| 2017-02-21 | $40.38 | $41.89 | $39.11 | $39.33 | $35.79 | 406,884 |
| 2017-02-17 | $39.09 | $40.10 | $39.00 | $40.02 | $36.41 | 259,518 |
| 2017-02-16 | $39.64 | $39.77 | $38.25 | $39.60 | $36.03 | 354,028 |
| 2017-02-15 | $38.99 | $39.91 | $38.86 | $39.82 | $36.23 | 282,350 |
| 2017-02-14 | $38.13 | $38.98 | $38.07 | $38.86 | $35.36 | 371,823 |
| 2017-02-13 | $37.88 | $38.68 | $37.86 | $38.13 | $34.69 | 462,582 |
| 2017-02-10 | $37.45 | $37.83 | $36.96 | $37.46 | $34.08 | 358,717 |
| 2017-02-09 | $37.64 | $39.00 | $36.96 | $37.17 | $33.82 | 678,303 |
| 2017-02-08 | $34.61 | $37.49 | $33.91 | $37.27 | $33.91 | 967,848 |
| 2017-02-07 | $32.40 | $32.61 | $31.82 | $32.10 | $29.21 | 355,185 |
| 2017-02-06 | $32.78 | $32.86 | $32.18 | $32.38 | $29.46 | 192,169 |
| 2017-02-03 | $32.52 | $32.97 | $32.19 | $32.95 | $29.98 | 269,809 |
| 2017-02-02 | $32.44 | $32.70 | $31.85 | $32.19 | $29.29 | 240,082 |
| 2017-02-01 | $31.58 | $32.78 | $31.58 | $32.45 | $29.53 | 448,239 |
| 2017-01-31 | $30.26 | $31.45 | $30.18 | $31.41 | $28.58 | 240,437 |
| 2017-01-30 | $30.58 | $30.58 | $30.08 | $30.34 | $27.61 | 298,020 |
| 2017-01-27 | $30.68 | $30.97 | $30.49 | $30.59 | $27.83 | 89,277 |
| 2017-01-26 | $31.02 | $31.25 | $30.67 | $30.73 | $27.96 | 101,476 |
| 2017-01-25 | $30.95 | $31.11 | $30.62 | $30.86 | $28.08 | 184,644 |
| 2017-01-24 | $30.41 | $31.02 | $30.10 | $30.69 | $27.92 | 284,164 |
| 2017-01-23 | $30.30 | $30.47 | $30.12 | $30.29 | $27.56 | 347,980 |
| 2017-01-20 | $30.49 | $30.65 | $30.29 | $30.39 | $27.65 | 163,002 |
| 2017-01-19 | $30.90 | $30.90 | $30.42 | $30.52 | $27.77 | 102,656 |
| 2017-01-18 | $31.07 | $31.35 | $30.39 | $30.67 | $27.91 | 153,089 |
| 2017-01-17 | $30.79 | $31.05 | $30.63 | $30.80 | $28.02 | 188,534 |
| 2017-01-13 | $31.00 | $31.80 | $31.00 | $31.09 | $28.29 | 246,731 |
| 2017-01-12 | $30.72 | $30.82 | $29.93 | $30.73 | $27.96 | 148,119 |
| 2017-01-11 | $30.36 | $31.08 | $30.16 | $31.00 | $28.21 | 158,369 |
| 2017-01-10 | $30.35 | $30.57 | $30.01 | $30.36 | $27.62 | 205,398 |
| 2017-01-09 | $30.66 | $30.87 | $30.25 | $30.44 | $27.70 | 206,163 |
| 2017-01-06 | $31.62 | $31.64 | $30.89 | $30.92 | $28.13 | 73,776 |
| 2017-01-05 | $31.84 | $31.88 | $31.31 | $31.39 | $28.56 | 117,583 |
| 2017-01-04 | $31.66 | $32.00 | $31.49 | $31.84 | $28.97 | 181,426 |
| 2017-01-03 | $31.36 | $31.76 | $30.91 | $31.54 | $28.70 | 132,536 |
| 2016-12-30 | $31.16 | $31.24 | $30.79 | $31.20 | $28.39 | 120,233 |
| 2016-12-29 | $31.49 | $31.79 | $31.11 | $31.23 | $28.42 | 79,331 |
| 2016-12-28 | $32.24 | $32.24 | $31.32 | $31.37 | $28.54 | 87,992 |
| 2016-12-27 | $32.26 | $32.36 | $32.00 | $32.11 | $29.22 | 101,398 |
| 2016-12-23 | $32.32 | $32.40 | $31.97 | $32.35 | $29.43 | 74,206 |
| 2016-12-22 | $32.13 | $32.32 | $31.96 | $32.27 | $29.36 | 99,756 |
| 2016-12-21 | $31.54 | $32.24 | $31.40 | $32.12 | $29.23 | 156,693 |
| 2016-12-20 | $31.46 | $31.74 | $31.31 | $31.73 | $28.87 | 120,954 |
| 2016-12-19 | $31.70 | $31.91 | $31.22 | $31.42 | $28.59 | 133,895 |
| 2016-12-16 | $32.28 | $32.38 | $31.49 | $31.70 | $28.84 | 348,998 |
| 2016-12-15 | $31.66 | $32.14 | $31.47 | $32.09 | $29.20 | 221,242 |
| 2016-12-14 | $31.91 | $32.00 | $31.39 | $31.64 | $28.79 | 143,469 |
| 2016-12-13 | $32.16 | $32.40 | $31.59 | $32.20 | $29.30 | 150,147 |
| 2016-12-12 | $32.43 | $32.43 | $31.67 | $31.94 | $29.06 | 133,955 |
| 2016-12-09 | $31.77 | $32.40 | $31.77 | $32.38 | $29.46 | 126,859 |
| 2016-12-08 | $31.33 | $31.98 | $30.63 | $31.97 | $29.09 | 184,667 |
| 2016-12-07 | $30.07 | $31.50 | $30.07 | $31.10 | $28.30 | 202,236 |
| 2016-12-06 | $29.97 | $30.33 | $29.66 | $30.04 | $27.33 | 229,018 |
| 2016-12-05 | $29.45 | $29.87 | $29.43 | $29.80 | $27.11 | 184,410 |
| 2016-12-02 | $28.95 | $29.51 | $28.81 | $29.12 | $26.50 | 129,839 |
| 2016-12-01 | $29.35 | $29.59 | $28.80 | $29.05 | $26.43 | 173,560 |
| 2016-11-30 | $29.94 | $29.97 | $28.76 | $29.39 | $26.74 | 224,118 |
| 2016-11-29 | $28.97 | $29.94 | $28.86 | $29.81 | $27.12 | 271,836 |
| 2016-11-28 | $29.37 | $29.48 | $28.78 | $28.88 | $26.28 | 178,422 |
| 2016-11-25 | $29.81 | $29.81 | $29.39 | $29.52 | $26.86 | 68,958 |
| 2016-11-23 | $29.40 | $29.94 | $29.40 | $29.73 | $27.05 | 150,222 |
| 2016-11-22 | $29.50 | $29.88 | $29.37 | $29.50 | $26.84 | 283,950 |
| 2016-11-21 | $29.40 | $29.49 | $28.82 | $29.38 | $26.73 | 150,833 |
| 2016-11-18 | $28.66 | $29.29 | $28.37 | $29.23 | $26.60 | 262,533 |
| 2016-11-17 | $28.87 | $29.20 | $28.48 | $28.62 | $26.04 | 277,495 |
| 2016-11-16 | $29.00 | $29.00 | $28.38 | $28.76 | $26.17 | 264,667 |
| 2016-11-15 | $28.38 | $29.12 | $28.01 | $29.00 | $26.39 | 347,006 |
| 2016-11-14 | $28.68 | $29.29 | $28.41 | $28.54 | $25.97 | 348,877 |
| 2016-11-11 | $28.00 | $28.75 | $27.93 | $28.60 | $26.02 | 351,865 |
| 2016-11-10 | $28.00 | $28.20 | $27.46 | $27.92 | $25.40 | 311,866 |
| 2016-11-09 | $27.87 | $28.12 | $27.58 | $27.65 | $25.16 | 371,825 |
| 2016-11-08 | $27.72 | $28.10 | $27.47 | $27.74 | $25.24 | 191,939 |
| 2016-11-07 | $27.63 | $27.98 | $27.24 | $27.87 | $25.36 | 214,817 |
| 2016-11-04 | $26.78 | $27.42 | $26.73 | $27.15 | $24.70 | 369,251 |
| 2016-11-03 | $26.81 | $27.20 | $26.36 | $26.68 | $24.28 | 338,258 |
| 2016-11-02 | $26.48 | $27.01 | $24.08 | $26.48 | $24.09 | 543,781 |
| 2016-11-01 | $24.03 | $24.17 | $23.73 | $23.98 | $21.82 | 226,995 |
| 2016-10-31 | $23.82 | $24.15 | $23.62 | $24.07 | $21.90 | 265,460 |
| 2016-10-28 | $24.00 | $24.11 | $23.61 | $23.83 | $21.68 | 121,245 |
| 2016-10-27 | $24.11 | $24.23 | $23.96 | $24.01 | $21.85 | 158,357 |
| 2016-10-26 | $24.16 | $24.41 | $23.98 | $24.09 | $21.92 | 234,077 |
| 2016-10-25 | $24.21 | $24.35 | $24.03 | $24.22 | $22.04 | 248,450 |
| 2016-10-24 | $24.08 | $24.53 | $24.03 | $24.19 | $22.01 | 327,728 |
| 2016-10-21 | $24.15 | $24.37 | $24.03 | $24.13 | $21.96 | 271,395 |
| 2016-10-20 | $24.37 | $24.68 | $24.28 | $24.43 | $22.23 | 81,888 |
| 2016-10-19 | $24.45 | $24.57 | $24.21 | $24.37 | $22.17 | 108,103 |
| 2016-10-18 | $24.00 | $24.62 | $23.83 | $24.45 | $22.25 | 325,319 |
| 2016-10-17 | $23.98 | $24.27 | $23.78 | $23.79 | $21.65 | 161,912 |
| 2016-10-14 | $24.22 | $24.22 | $23.92 | $24.04 | $21.87 | 61,134 |
| 2016-10-13 | $24.00 | $24.27 | $23.91 | $24.10 | $21.93 | 83,633 |
| 2016-10-12 | $24.18 | $24.59 | $24.13 | $24.24 | $22.06 | 90,891 |
| 2016-10-11 | $24.50 | $24.56 | $24.13 | $24.20 | $22.02 | 102,578 |
| 2016-10-10 | $24.61 | $24.70 | $24.52 | $24.52 | $22.31 | 87,274 |
| 2016-10-07 | $25.03 | $25.06 | $24.62 | $24.65 | $22.43 | 155,204 |
| 2016-10-06 | $25.40 | $25.40 | $24.57 | $24.71 | $22.48 | 238,150 |
| 2016-10-05 | $25.82 | $26.12 | $25.66 | $25.79 | $23.47 | 96,851 |
| 2016-10-04 | $25.66 | $25.84 | $25.30 | $25.81 | $23.48 | 131,518 |
| 2016-10-03 | $25.01 | $25.56 | $24.92 | $25.54 | $23.24 | 130,987 |
| 2016-09-30 | $24.63 | $25.36 | $24.51 | $25.26 | $22.98 | 118,130 |
| 2016-09-29 | $24.95 | $25.08 | $24.41 | $24.58 | $22.37 | 88,874 |
| 2016-09-28 | $25.09 | $25.18 | $24.64 | $25.00 | $22.75 | 176,336 |
| 2016-09-27 | $25.01 | $25.32 | $24.65 | $25.12 | $22.86 | 149,689 |
| 2016-09-26 | $25.82 | $26.20 | $25.09 | $25.11 | $22.85 | 81,228 |
| 2016-09-23 | $26.09 | $26.19 | $25.73 | $25.95 | $23.61 | 101,841 |
| 2016-09-22 | $25.87 | $26.11 | $25.67 | $26.01 | $23.67 | 125,654 |
| 2016-09-21 | $25.88 | $26.18 | $25.46 | $25.82 | $23.49 | 94,288 |
| 2016-09-20 | $25.88 | $26.08 | $25.32 | $25.65 | $23.34 | 140,526 |
| 2016-09-19 | $26.00 | $26.59 | $25.71 | $25.79 | $23.47 | 87,590 |
| 2016-09-16 | $26.03 | $26.22 | $25.66 | $25.97 | $23.63 | 190,475 |
| 2016-09-15 | $25.58 | $26.07 | $25.55 | $26.03 | $23.68 | 86,008 |
| 2016-09-14 | $25.59 | $25.91 | $25.47 | $25.62 | $23.31 | 110,189 |
| 2016-09-13 | $25.90 | $25.90 | $25.38 | $25.54 | $23.24 | 112,691 |
| 2016-09-12 | $25.58 | $25.95 | $25.22 | $25.87 | $23.54 | 106,211 |
| 2016-09-09 | $26.14 | $26.33 | $25.67 | $25.81 | $23.48 | 131,971 |
| 2016-09-08 | $26.80 | $26.84 | $26.27 | $26.40 | $24.02 | 61,705 |
| 2016-09-07 | $26.33 | $26.91 | $26.28 | $26.80 | $24.39 | 150,287 |
| 2016-09-06 | $26.75 | $26.83 | $26.12 | $26.42 | $24.04 | 146,766 |
| 2016-09-02 | $26.66 | $26.81 | $26.42 | $26.80 | $24.39 | 57,370 |
| 2016-09-01 | $26.60 | $26.64 | $26.12 | $26.56 | $24.17 | 92,422 |
| 2016-08-31 | $26.58 | $26.70 | $26.06 | $26.50 | $24.11 | 118,768 |
| 2016-08-30 | $26.33 | $26.65 | $26.33 | $26.53 | $24.14 | 136,521 |
| 2016-08-29 | $26.64 | $26.70 | $26.36 | $26.39 | $24.01 | 58,265 |
| 2016-08-26 | $26.62 | $26.78 | $26.20 | $26.66 | $24.26 | 120,970 |
| 2016-08-25 | $26.50 | $26.83 | $26.37 | $26.49 | $24.10 | 195,377 |
| 2016-08-24 | $26.68 | $26.90 | $26.36 | $26.49 | $24.10 | 177,227 |
| 2016-08-23 | $26.10 | $26.44 | $26.00 | $26.38 | $24.00 | 70,626 |
| 2016-08-22 | $26.08 | $26.31 | $25.82 | $26.06 | $23.71 | 66,989 |
| 2016-08-19 | $26.36 | $26.54 | $26.05 | $26.21 | $23.85 | 104,741 |
| 2016-08-18 | $26.59 | $26.68 | $26.23 | $26.46 | $24.08 | 132,112 |
| 2016-08-17 | $26.49 | $26.50 | $25.96 | $26.50 | $24.11 | 203,018 |
| 2016-08-16 | $26.81 | $26.99 | $26.44 | $26.44 | $24.06 | 128,957 |
| 2016-08-15 | $26.63 | $26.83 | $26.62 | $26.75 | $24.34 | 175,066 |
| 2016-08-12 | $26.90 | $27.02 | $26.59 | $26.62 | $24.22 | 127,605 |
| 2016-08-11 | $27.73 | $27.89 | $26.96 | $26.97 | $24.54 | 163,947 |
| 2016-08-10 | $27.92 | $27.94 | $27.54 | $27.69 | $25.19 | 120,972 |
| 2016-08-09 | $27.65 | $27.99 | $27.50 | $27.96 | $25.44 | 152,477 |
| 2016-08-08 | $27.73 | $27.73 | $27.15 | $27.62 | $25.13 | 120,212 |
| 2016-08-05 | $27.18 | $28.05 | $27.13 | $27.74 | $25.24 | 292,380 |
| 2016-08-04 | $27.25 | $27.25 | $26.76 | $27.02 | $24.59 | 189,130 |
| 2016-08-03 | $26.05 | $27.23 | $25.80 | $27.02 | $24.59 | 502,131 |
| 2016-08-02 | $23.84 | $23.97 | $23.67 | $23.69 | $21.56 | 139,257 |
| 2016-08-01 | $23.66 | $24.10 | $23.53 | $23.85 | $21.70 | 107,824 |
| 2016-07-29 | $23.81 | $24.05 | $23.56 | $23.67 | $21.54 | 138,158 |
| 2016-07-28 | $24.02 | $24.34 | $23.88 | $23.92 | $21.76 | 81,197 |
| 2016-07-27 | $24.24 | $24.40 | $23.93 | $24.04 | $21.87 | 124,165 |
| 2016-07-26 | $24.72 | $24.81 | $24.13 | $24.26 | $22.07 | 148,066 |
| 2016-07-25 | $24.27 | $24.70 | $24.19 | $24.65 | $22.43 | 116,356 |
| 2016-07-22 | $24.41 | $24.58 | $24.25 | $24.31 | $22.12 | 45,021 |
| 2016-07-21 | $24.07 | $24.49 | $24.04 | $24.39 | $22.19 | 94,263 |
| 2016-07-20 | $24.49 | $24.49 | $24.05 | $24.07 | $21.90 | 91,685 |
| 2016-07-19 | $24.25 | $24.59 | $24.11 | $24.24 | $22.06 | 89,597 |
| 2016-07-18 | $24.41 | $24.59 | $24.15 | $24.27 | $22.08 | 59,604 |
| 2016-07-15 | $24.22 | $24.39 | $23.97 | $24.33 | $22.14 | 82,234 |
| 2016-07-14 | $24.53 | $24.53 | $24.02 | $24.06 | $21.89 | 95,769 |
| 2016-07-13 | $23.93 | $24.46 | $23.85 | $24.21 | $22.03 | 184,795 |
| 2016-07-12 | $23.51 | $24.02 | $23.45 | $23.88 | $21.73 | 131,030 |
| 2016-07-11 | $23.39 | $23.63 | $23.30 | $23.40 | $21.29 | 87,410 |
| 2016-07-08 | $22.66 | $23.42 | $22.53 | $23.22 | $21.13 | 230,190 |
| 2016-07-07 | $22.16 | $22.58 | $22.06 | $22.36 | $20.35 | 140,774 |
| 2016-07-06 | $21.87 | $22.23 | $21.77 | $22.09 | $20.10 | 225,117 |
| 2016-07-05 | $22.49 | $22.77 | $21.75 | $21.98 | $20.00 | 189,307 |
| 2016-07-01 | $22.72 | $22.99 | $22.56 | $22.77 | $20.72 | 127,104 |
| 2016-06-30 | $22.89 | $22.99 | $22.45 | $22.78 | $20.73 | 207,336 |
| 2016-06-29 | $22.71 | $23.15 | $22.27 | $23.09 | $21.01 | 159,805 |
| 2016-06-28 | $22.55 | $22.86 | $22.22 | $22.56 | $20.53 | 211,354 |
| 2016-06-27 | $22.94 | $23.11 | $21.86 | $22.21 | $20.21 | 189,035 |
| 2016-06-24 | $23.32 | $23.57 | $22.46 | $23.27 | $21.17 | 619,848 |
| 2016-06-23 | $24.34 | $24.62 | $24.16 | $24.49 | $22.28 | 130,938 |
| 2016-06-22 | $24.32 | $24.32 | $23.68 | $23.81 | $21.66 | 136,035 |
| 2016-06-21 | $24.37 | $24.37 | $23.57 | $24.10 | $21.93 | 99,069 |
| 2016-06-20 | $23.95 | $24.37 | $23.67 | $23.95 | $21.79 | 92,697 |
| 2016-06-17 | $23.93 | $23.96 | $23.34 | $23.60 | $21.47 | 187,203 |
| 2016-06-16 | $23.98 | $23.98 | $23.51 | $23.82 | $21.67 | 112,342 |
| 2016-06-15 | $24.40 | $24.46 | $23.80 | $24.00 | $21.84 | 130,188 |
| 2016-06-14 | $24.34 | $24.53 | $24.02 | $24.31 | $22.12 | 152,286 |
| 2016-06-13 | $24.89 | $24.92 | $24.17 | $24.36 | $22.16 | 92,206 |
| 2016-06-10 | $24.73 | $24.99 | $24.61 | $24.91 | $22.67 | 96,702 |
| 2016-06-09 | $25.37 | $25.37 | $24.76 | $25.02 | $22.77 | 68,158 |
| 2016-06-08 | $25.06 | $25.43 | $25.06 | $25.36 | $23.07 | 135,766 |
| 2016-06-07 | $24.72 | $25.00 | $24.61 | $25.00 | $22.75 | 172,773 |
| 2016-06-06 | $24.23 | $24.75 | $24.13 | $24.55 | $22.34 | 121,343 |
| 2016-06-03 | $24.37 | $24.37 | $23.64 | $24.10 | $21.93 | 152,702 |
| 2016-06-02 | $24.35 | $24.43 | $24.05 | $24.42 | $22.22 | 100,027 |
| 2016-06-01 | $23.99 | $24.45 | $23.76 | $24.42 | $22.22 | 218,362 |
| 2016-05-31 | $24.37 | $24.56 | $23.83 | $24.03 | $21.86 | 249,019 |
| 2016-05-27 | $24.19 | $24.37 | $24.00 | $24.31 | $22.12 | 134,255 |
| 2016-05-26 | $24.24 | $24.43 | $23.97 | $24.06 | $21.89 | 161,281 |
| 2016-05-25 | $24.01 | $24.33 | $23.17 | $24.22 | $22.04 | 156,453 |
| 2016-05-24 | $23.43 | $24.05 | $23.43 | $23.88 | $21.73 | 180,961 |
| 2016-05-23 | $23.40 | $23.81 | $23.32 | $23.35 | $21.25 | 138,695 |
| 2016-05-20 | $23.34 | $23.59 | $23.15 | $23.57 | $21.45 | 210,170 |
| 2016-05-19 | $23.67 | $23.87 | $23.05 | $23.27 | $21.17 | 141,083 |
| 2016-05-18 | $22.98 | $23.98 | $22.92 | $23.75 | $21.61 | 253,056 |
| 2016-05-17 | $23.78 | $23.78 | $22.81 | $23.00 | $20.93 | 218,390 |
| 2016-05-16 | $23.94 | $24.23 | $23.62 | $23.77 | $21.63 | 125,305 |
| 2016-05-13 | $23.99 | $24.48 | $23.70 | $23.90 | $21.75 | 143,583 |
| 2016-05-12 | $24.24 | $24.24 | $23.59 | $24.05 | $21.88 | 182,047 |
| 2016-05-11 | $24.67 | $24.75 | $23.88 | $24.14 | $21.96 | 139,379 |
| 2016-05-10 | $23.88 | $24.87 | $23.88 | $24.75 | $22.52 | 249,742 |
| 2016-05-09 | $23.80 | $23.93 | $23.31 | $23.70 | $21.56 | 202,526 |
| 2016-05-06 | $23.57 | $24.19 | $23.51 | $23.88 | $21.73 | 275,884 |
| 2016-05-05 | $22.15 | $23.72 | $22.15 | $23.62 | $21.49 | 319,203 |
| 2016-05-04 | $20.40 | $21.81 | $19.87 | $21.80 | $19.84 | 709,835 |
| 2016-05-03 | $21.84 | $22.15 | $21.37 | $22.10 | $20.11 | 195,394 |
| 2016-05-02 | $22.05 | $22.16 | $21.75 | $22.09 | $20.10 | 178,229 |
| 2016-04-29 | $21.95 | $22.33 | $21.69 | $22.05 | $20.06 | 197,501 |
| 2016-04-28 | $22.21 | $22.48 | $21.88 | $22.01 | $20.03 | 201,041 |
| 2016-04-27 | $22.66 | $22.87 | $22.36 | $22.38 | $20.36 | 118,193 |
| 2016-04-26 | $22.37 | $22.80 | $22.26 | $22.58 | $20.55 | 125,922 |
| 2016-04-25 | $22.53 | $22.72 | $22.17 | $22.24 | $20.24 | 128,433 |
| 2016-04-22 | $22.51 | $22.95 | $22.38 | $22.49 | $20.46 | 203,060 |
| 2016-04-21 | $22.11 | $22.67 | $22.03 | $22.55 | $20.52 | 260,239 |
| 2016-04-20 | $22.21 | $22.49 | $22.02 | $22.14 | $20.14 | 168,192 |
| 2016-04-19 | $22.41 | $22.54 | $22.19 | $22.23 | $20.23 | 147,052 |
| 2016-04-18 | $22.45 | $22.70 | $22.18 | $22.38 | $20.36 | 159,488 |
| 2016-04-15 | $22.72 | $22.98 | $22.47 | $22.57 | $20.54 | 184,226 |
| 2016-04-14 | $22.35 | $22.90 | $22.12 | $22.70 | $20.65 | 223,304 |
| 2016-04-13 | $22.23 | $22.64 | $22.20 | $22.40 | $20.38 | 174,587 |
| 2016-04-12 | $22.00 | $22.36 | $21.68 | $22.13 | $20.14 | 223,012 |
| 2016-04-11 | $22.33 | $22.74 | $22.00 | $22.02 | $20.04 | 156,051 |
| 2016-04-08 | $22.41 | $22.50 | $22.06 | $22.29 | $20.28 | 123,986 |
| 2016-04-07 | $22.99 | $22.99 | $21.99 | $22.35 | $20.34 | 351,162 |
| 2016-04-06 | $23.22 | $23.37 | $22.94 | $23.11 | $21.03 | 138,305 |
| 2016-04-05 | $23.29 | $23.74 | $22.82 | $23.31 | $21.21 | 229,724 |
| 2016-04-04 | $24.12 | $24.17 | $23.45 | $23.46 | $21.35 | 116,975 |
| 2016-04-01 | $24.09 | $24.35 | $23.81 | $24.15 | $21.97 | 150,631 |
| 2016-03-31 | $24.43 | $24.64 | $24.07 | $24.27 | $22.08 | 154,403 |
| 2016-03-30 | $24.05 | $24.60 | $23.82 | $24.50 | $22.29 | 173,424 |
| 2016-03-29 | $23.56 | $24.13 | $23.07 | $23.98 | $21.82 | 155,016 |
| 2016-03-28 | $23.45 | $23.72 | $23.15 | $23.64 | $21.51 | 147,241 |
| 2016-03-24 | $23.27 | $23.43 | $22.97 | $23.39 | $21.28 | 122,308 |
| 2016-03-23 | $23.69 | $23.89 | $23.44 | $23.47 | $21.36 | 138,706 |
| 2016-03-22 | $23.76 | $24.02 | $23.33 | $23.69 | $21.56 | 135,666 |
| 2016-03-21 | $23.86 | $24.02 | $23.53 | $23.92 | $21.76 | 122,980 |
| 2016-03-18 | $23.76 | $24.16 | $23.74 | $23.91 | $21.76 | 319,036 |
| 2016-03-17 | $23.50 | $23.73 | $22.92 | $23.62 | $21.49 | 255,074 |
| 2016-03-16 | $23.29 | $23.83 | $23.09 | $23.59 | $21.46 | 145,828 |
| 2016-03-15 | $23.87 | $24.02 | $23.13 | $23.44 | $21.33 | 193,076 |
| 2016-03-14 | $24.84 | $24.84 | $24.00 | $24.14 | $21.96 | 187,999 |
| 2016-03-11 | $23.86 | $24.75 | $23.62 | $24.57 | $22.36 | 244,959 |
| 2016-03-10 | $23.54 | $23.87 | $23.34 | $23.65 | $21.52 | 178,611 |
| 2016-03-09 | $23.07 | $23.61 | $22.93 | $23.51 | $21.39 | 209,158 |
| 2016-03-08 | $23.48 | $23.55 | $22.92 | $22.96 | $20.89 | 263,428 |
| 2016-03-07 | $23.44 | $23.60 | $23.24 | $23.53 | $21.41 | 222,891 |
| 2016-03-04 | $23.69 | $24.00 | $23.49 | $23.61 | $21.48 | 219,782 |
| 2016-03-03 | $23.56 | $23.70 | $23.33 | $23.70 | $21.56 | 128,194 |
| 2016-03-02 | $23.42 | $23.52 | $22.85 | $23.52 | $21.40 | 190,279 |
| 2016-03-01 | $23.24 | $23.60 | $22.89 | $23.42 | $21.31 | 177,392 |
| 2016-02-29 | $23.58 | $23.85 | $23.07 | $23.12 | $21.04 | 279,447 |
| 2016-02-26 | $23.90 | $24.12 | $23.46 | $23.65 | $21.52 | 201,884 |
| 2016-02-25 | $22.96 | $23.83 | $22.96 | $23.80 | $21.66 | 178,353 |
| 2016-02-24 | $22.36 | $23.14 | $22.30 | $23.00 | $20.93 | 245,844 |
| 2016-02-23 | $22.81 | $22.97 | $22.34 | $22.64 | $20.60 | 333,704 |
| 2016-02-22 | $22.46 | $23.14 | $22.30 | $22.94 | $20.87 | 345,495 |
| 2016-02-19 | $22.41 | $22.58 | $21.74 | $21.85 | $19.88 | 239,353 |
| 2016-02-18 | $21.82 | $22.80 | $21.70 | $22.44 | $20.42 | 311,092 |
| 2016-02-17 | $21.67 | $22.14 | $21.23 | $21.73 | $19.77 | 473,336 |
| 2016-02-16 | $21.36 | $21.59 | $20.63 | $21.47 | $19.54 | 244,226 |
| 2016-02-12 | $20.01 | $21.70 | $19.78 | $20.40 | $18.56 | 368,430 |
| 2016-02-11 | $22.94 | $22.94 | $19.50 | $19.66 | $17.89 | 629,006 |
| 2016-02-10 | $21.84 | $23.89 | $21.84 | $23.20 | $21.11 | 431,602 |
| 2016-02-09 | $21.30 | $22.08 | $21.16 | $21.66 | $19.71 | 294,332 |
| 2016-02-08 | $21.40 | $21.58 | $21.00 | $21.40 | $19.47 | 216,555 |
| 2016-02-05 | $22.13 | $22.31 | $21.40 | $21.44 | $19.51 | 229,795 |
| 2016-02-04 | $22.54 | $23.06 | $21.85 | $22.19 | $20.19 | 271,098 |
| 2016-02-03 | $23.33 | $23.40 | $22.27 | $22.58 | $20.55 | 132,234 |
| 2016-02-02 | $23.73 | $23.73 | $23.05 | $23.25 | $21.15 | 124,024 |
| 2016-02-01 | $23.85 | $24.05 | $23.15 | $23.94 | $21.78 | 187,980 |
| 2016-01-29 | $23.73 | $24.36 | $23.43 | $23.96 | $21.80 | 288,452 |
| 2016-01-28 | $23.23 | $23.81 | $23.03 | $23.65 | $21.52 | 187,750 |
| 2016-01-27 | $23.18 | $23.28 | $22.87 | $23.05 | $20.97 | 210,324 |
| 2016-01-26 | $22.67 | $23.33 | $22.61 | $23.18 | $21.09 | 261,112 |
| 2016-01-25 | $22.69 | $22.75 | $22.47 | $22.53 | $20.50 | 212,534 |
| 2016-01-22 | $23.31 | $23.31 | $22.50 | $22.71 | $20.66 | 174,755 |
| 2016-01-21 | $23.19 | $23.80 | $22.94 | $23.07 | $20.99 | 256,923 |
| 2016-01-20 | $22.27 | $23.33 | $22.15 | $23.14 | $21.05 | 334,318 |
| 2016-01-19 | $23.83 | $23.86 | $22.17 | $22.66 | $20.62 | 407,899 |
| 2016-01-15 | $23.93 | $24.27 | $23.07 | $23.64 | $21.51 | 308,503 |
| 2016-01-14 | $24.83 | $25.23 | $24.61 | $24.63 | $22.41 | 276,586 |
| 2016-01-13 | $25.45 | $25.75 | $24.39 | $24.66 | $22.44 | 244,880 |
| 2016-01-12 | $26.41 | $26.50 | $24.93 | $25.40 | $23.11 | 343,669 |
| 2016-01-11 | $27.89 | $28.10 | $25.64 | $26.18 | $23.82 | 381,249 |
| 2016-01-08 | $28.00 | $28.55 | $27.61 | $27.67 | $25.18 | 235,257 |
| 2016-01-07 | $28.43 | $28.68 | $27.27 | $27.37 | $24.90 | 223,892 |
| 2016-01-06 | $28.43 | $29.06 | $28.36 | $28.95 | $26.34 | 208,880 |
| 2016-01-05 | $28.67 | $29.05 | $28.19 | $28.77 | $26.18 | 193,525 |
| 2016-01-04 | $28.33 | $28.64 | $27.45 | $28.53 | $25.96 | 386,899 |
| 2015-12-31 | $28.94 | $29.19 | $28.38 | $28.81 | $26.21 | 252,909 |
| 2015-12-30 | $29.04 | $29.55 | $28.87 | $29.01 | $26.40 | 125,487 |
| 2015-12-29 | $28.80 | $29.22 | $28.64 | $29.02 | $26.41 | 115,327 |
| 2015-12-28 | $29.31 | $29.52 | $28.37 | $28.69 | $26.10 | 128,307 |
| 2015-12-24 | $28.91 | $29.60 | $28.77 | $29.36 | $26.71 | 101,900 |
| 2015-12-23 | $29.11 | $29.11 | $28.60 | $28.78 | $26.19 | 97,006 |
| 2015-12-22 | $29.00 | $29.09 | $28.45 | $28.98 | $26.37 | 177,460 |
| 2015-12-21 | $28.42 | $28.99 | $27.99 | $28.98 | $26.37 | 187,997 |
| 2015-12-18 | $28.00 | $28.48 | $27.96 | $28.27 | $25.72 | 644,398 |
| 2015-12-17 | $28.75 | $28.98 | $28.07 | $28.20 | $25.66 | 224,040 |
| 2015-12-16 | $29.19 | $29.19 | $28.46 | $28.74 | $26.15 | 401,470 |
| 2015-12-15 | $28.76 | $29.34 | $28.70 | $28.85 | $26.25 | 265,377 |
| 2015-12-14 | $28.69 | $29.15 | $28.19 | $28.66 | $26.08 | 215,427 |
| 2015-12-11 | $28.78 | $29.17 | $28.61 | $28.75 | $26.16 | 177,378 |
| 2015-12-10 | $28.75 | $29.55 | $28.48 | $29.25 | $26.61 | 287,498 |
| 2015-12-09 | $29.56 | $29.56 | $28.72 | $28.83 | $26.23 | 111,846 |
| 2015-12-08 | $28.90 | $29.75 | $28.69 | $29.55 | $26.89 | 128,317 |
| 2015-12-07 | $29.89 | $30.24 | $29.08 | $29.12 | $26.50 | 197,783 |
| 2015-12-04 | $29.77 | $30.35 | $29.35 | $29.94 | $27.24 | 195,178 |
| 2015-12-03 | $30.62 | $31.00 | $29.74 | $29.77 | $27.09 | 208,548 |
| 2015-12-02 | $30.76 | $30.81 | $30.13 | $30.47 | $27.72 | 218,533 |
| 2015-12-01 | $29.73 | $30.87 | $29.73 | $30.83 | $28.05 | 171,016 |
| 2015-11-30 | $30.05 | $30.37 | $29.24 | $29.54 | $26.88 | 460,268 |
| 2015-11-27 | $30.26 | $30.31 | $29.97 | $30.05 | $27.34 | 34,101 |
| 2015-11-25 | $30.12 | $30.48 | $29.92 | $30.17 | $27.45 | 145,241 |
| 2015-11-24 | $30.17 | $30.27 | $29.38 | $30.14 | $27.42 | 142,407 |
| 2015-11-23 | $29.77 | $30.43 | $29.23 | $30.36 | $27.62 | 241,287 |
| 2015-11-20 | $29.08 | $30.28 | $28.72 | $29.77 | $27.09 | 312,711 |
| 2015-11-19 | $28.36 | $28.92 | $28.16 | $28.88 | $26.28 | 203,411 |
| 2015-11-18 | $27.82 | $28.38 | $27.55 | $28.36 | $25.80 | 198,476 |
| 2015-11-17 | $27.94 | $28.34 | $27.55 | $27.58 | $25.09 | 220,914 |
| 2015-11-16 | $27.25 | $28.00 | $26.95 | $27.98 | $25.46 | 250,652 |
| 2015-11-13 | $26.90 | $27.69 | $26.76 | $27.51 | $25.03 | 329,713 |
| 2015-11-12 | $28.00 | $28.05 | $26.96 | $27.09 | $24.65 | 213,948 |
| 2015-11-11 | $28.60 | $28.84 | $27.68 | $28.00 | $25.48 | 215,537 |
| 2015-11-10 | $28.66 | $28.81 | $28.23 | $28.39 | $25.83 | 230,663 |
| 2015-11-09 | $29.15 | $29.77 | $28.30 | $28.81 | $26.21 | 394,036 |
| 2015-11-06 | $30.25 | $30.59 | $29.00 | $29.06 | $26.44 | 496,803 |
| 2015-11-05 | $31.25 | $31.37 | $29.09 | $30.50 | $27.75 | 597,043 |
| 2015-11-04 | $29.39 | $33.17 | $29.38 | $32.11 | $29.22 | 918,721 |
| 2015-11-03 | $29.44 | $29.57 | $29.00 | $29.07 | $26.45 | 330,629 |
| 2015-11-02 | $29.02 | $29.86 | $28.76 | $29.53 | $26.87 | 296,616 |
| 2015-10-30 | $29.61 | $29.63 | $28.85 | $29.01 | $26.40 | 225,147 |
| 2015-10-29 | $29.76 | $29.89 | $29.50 | $29.60 | $26.93 | 180,333 |
| 2015-10-28 | $29.21 | $29.76 | $29.01 | $29.65 | $26.98 | 245,648 |
| 2015-10-27 | $29.40 | $29.47 | $29.00 | $29.21 | $26.58 | 146,333 |
| 2015-10-26 | $29.68 | $29.81 | $29.00 | $29.45 | $26.80 | 449,251 |
| 2015-10-23 | $29.68 | $29.95 | $29.04 | $29.50 | $26.84 | 452,033 |
| 2015-10-22 | $28.50 | $29.99 | $28.40 | $29.49 | $26.83 | 697,405 |
| 2015-10-21 | $28.47 | $28.89 | $28.06 | $28.38 | $25.82 | 289,706 |
| 2015-10-20 | $27.88 | $28.69 | $27.76 | $28.46 | $25.90 | 282,408 |
| 2015-10-19 | $27.93 | $28.30 | $27.49 | $27.84 | $25.33 | 446,205 |
| 2015-10-16 | $27.80 | $28.39 | $27.65 | $27.96 | $25.44 | 192,148 |
| 2015-10-15 | $27.56 | $27.70 | $27.20 | $27.68 | $25.19 | 221,372 |
| 2015-10-14 | $28.04 | $28.15 | $27.11 | $27.32 | $24.86 | 253,847 |
| 2015-10-13 | $27.97 | $28.20 | $27.71 | $28.08 | $25.55 | 234,119 |
| 2015-10-12 | $27.53 | $28.20 | $27.52 | $28.04 | $25.51 | 248,817 |
| 2015-10-09 | $28.64 | $28.75 | $27.36 | $27.43 | $24.96 | 253,891 |
| 2015-10-08 | $27.96 | $28.89 | $27.74 | $28.54 | $25.97 | 331,156 |
| 2015-10-07 | $27.52 | $28.12 | $27.26 | $27.98 | $25.46 | 328,855 |
| 2015-10-06 | $27.77 | $28.00 | $27.20 | $27.51 | $25.03 | 357,489 |
| 2015-10-05 | $27.27 | $27.73 | $27.01 | $27.69 | $25.19 | 333,071 |
| 2015-10-02 | $26.42 | $26.83 | $26.13 | $26.77 | $24.36 | 319,072 |
| 2015-10-01 | $26.12 | $26.87 | $25.64 | $26.74 | $24.33 | 437,271 |
| 2015-09-30 | $25.74 | $26.10 | $25.30 | $26.08 | $23.73 | 383,364 |
| 2015-09-29 | $25.24 | $25.91 | $25.16 | $25.58 | $23.28 | 407,004 |
| 2015-09-28 | $26.33 | $26.43 | $25.18 | $25.24 | $22.97 | 453,984 |
| 2015-09-25 | $26.05 | $26.43 | $25.76 | $26.33 | $23.96 | 275,779 |
| 2015-09-24 | $25.84 | $25.87 | $25.35 | $25.75 | $23.43 | 341,466 |
| 2015-09-23 | $25.65 | $26.12 | $25.39 | $25.98 | $23.64 | 270,341 |
| 2015-09-22 | $24.88 | $25.65 | $24.74 | $25.61 | $23.30 | 246,477 |
| 2015-09-21 | $24.71 | $25.34 | $24.70 | $25.07 | $22.81 | 264,095 |
| 2015-09-18 | $23.43 | $24.31 | $23.19 | $24.30 | $22.11 | 512,409 |
| 2015-09-17 | $23.85 | $24.32 | $23.64 | $23.74 | $21.60 | 242,067 |
| 2015-09-16 | $23.93 | $24.16 | $23.85 | $23.89 | $21.74 | 114,994 |
| 2015-09-15 | $23.82 | $24.06 | $23.65 | $23.96 | $21.80 | 119,938 |
| 2015-09-14 | $23.49 | $23.84 | $23.25 | $23.70 | $21.56 | 106,243 |
| 2015-09-11 | $23.20 | $23.51 | $23.03 | $23.47 | $21.36 | 97,288 |
| 2015-09-10 | $23.11 | $23.33 | $22.82 | $23.26 | $21.16 | 254,395 |
| 2015-09-09 | $23.37 | $23.64 | $22.84 | $23.24 | $21.15 | 421,173 |
| 2015-09-08 | $23.43 | $23.62 | $23.19 | $23.27 | $21.17 | 243,347 |
| 2015-09-04 | $23.60 | $23.78 | $22.90 | $23.14 | $21.05 | 198,193 |
| 2015-09-03 | $23.62 | $24.00 | $23.34 | $23.85 | $21.70 | 171,945 |
| 2015-09-02 | $23.49 | $23.80 | $23.19 | $23.57 | $21.45 | 445,594 |
| 2015-09-01 | $23.97 | $24.30 | $23.16 | $23.26 | $21.16 | 344,325 |
| 2015-08-31 | $24.32 | $24.45 | $23.99 | $24.33 | $22.14 | 294,182 |
| 2015-08-28 | $24.24 | $24.71 | $23.97 | $24.39 | $22.19 | 157,991 |
| 2015-08-27 | $24.55 | $24.77 | $24.18 | $24.45 | $22.25 | 276,591 |
| 2015-08-26 | $23.96 | $24.76 | $23.82 | $24.52 | $22.31 | 328,764 |
| 2015-08-25 | $24.01 | $24.40 | $23.43 | $23.47 | $21.36 | 338,673 |
| 2015-08-24 | $23.07 | $24.35 | $22.70 | $23.62 | $21.49 | 422,187 |
| 2015-08-21 | $23.73 | $24.37 | $23.38 | $24.20 | $22.02 | 388,684 |
| 2015-08-20 | $24.20 | $24.90 | $23.88 | $24.16 | $21.98 | 382,795 |
| 2015-08-19 | $24.78 | $24.78 | $24.27 | $24.41 | $22.21 | 141,285 |
| 2015-08-18 | $25.00 | $25.01 | $24.55 | $24.89 | $22.65 | 231,772 |
| 2015-08-17 | $24.47 | $25.03 | $24.11 | $24.98 | $22.73 | 288,554 |
| 2015-08-14 | $24.20 | $24.72 | $24.05 | $24.58 | $22.37 | 162,560 |
| 2015-08-13 | $24.07 | $24.25 | $23.63 | $24.20 | $22.02 | 293,601 |
| 2015-08-12 | $24.27 | $24.67 | $23.68 | $24.02 | $21.86 | 456,002 |
| 2015-08-11 | $23.79 | $24.55 | $23.67 | $24.36 | $22.16 | 523,835 |
| 2015-08-10 | $23.22 | $23.85 | $23.22 | $23.79 | $21.65 | 402,980 |
| 2015-08-07 | $23.22 | $23.63 | $22.86 | $23.22 | $21.13 | 403,239 |
| 2015-08-06 | $23.17 | $24.03 | $22.64 | $23.37 | $21.26 | 450,148 |
| 2015-08-05 | $25.86 | $26.89 | $23.00 | $23.26 | $21.16 | 870,024 |
| 2015-08-04 | $24.30 | $24.50 | $24.05 | $24.48 | $22.27 | 385,425 |
| 2015-08-03 | $24.00 | $24.34 | $23.76 | $24.31 | $22.12 | 254,081 |
| 2015-07-31 | $24.24 | $24.51 | $23.82 | $23.95 | $21.79 | 326,296 |
| 2015-07-30 | $24.15 | $24.44 | $23.97 | $24.28 | $22.09 | 237,375 |
| 2015-07-29 | $24.60 | $24.74 | $24.13 | $24.26 | $22.07 | 281,202 |
| 2015-07-28 | $24.73 | $24.93 | $23.85 | $24.70 | $22.47 | 347,204 |
| 2015-07-27 | $25.63 | $25.63 | $24.37 | $24.57 | $22.36 | 395,567 |
| 2015-07-24 | $25.74 | $25.96 | $25.36 | $25.69 | $23.38 | 343,574 |
| 2015-07-23 | $27.14 | $27.34 | $25.69 | $25.74 | $23.42 | 565,022 |
| 2015-07-22 | $27.31 | $27.81 | $27.01 | $27.10 | $24.66 | 499,436 |
| 2015-07-21 | $27.71 | $28.15 | $27.36 | $27.39 | $24.92 | 489,199 |
| 2015-07-20 | $27.85 | $27.85 | $27.43 | $27.67 | $25.18 | 339,721 |
| 2015-07-17 | $27.72 | $27.94 | $27.40 | $27.75 | $25.25 | 248,404 |
| 2015-07-16 | $27.70 | $27.86 | $27.08 | $27.84 | $25.33 | 420,411 |
| 2015-07-15 | $28.04 | $28.08 | $27.52 | $27.91 | $25.40 | 305,356 |
| 2015-07-14 | $27.94 | $28.00 | $27.49 | $27.97 | $25.45 | 403,368 |
| 2015-07-13 | $27.39 | $27.89 | $27.37 | $27.87 | $25.36 | 330,541 |
| 2015-07-10 | $27.04 | $27.31 | $26.78 | $27.30 | $24.84 | 232,566 |
| 2015-07-09 | $26.62 | $26.88 | $26.43 | $26.79 | $24.38 | 343,962 |
| 2015-07-08 | $26.28 | $26.42 | $25.87 | $26.32 | $23.95 | 538,783 |
| 2015-07-07 | $26.58 | $26.95 | $25.78 | $26.41 | $24.03 | 348,093 |
| 2015-07-06 | $26.44 | $26.68 | $26.04 | $26.67 | $24.27 | 316,529 |
| 2015-07-02 | $27.00 | $27.03 | $26.06 | $26.49 | $24.10 | 249,030 |
| 2015-07-01 | $27.01 | $27.59 | $26.50 | $26.94 | $24.51 | 417,737 |
| 2015-06-30 | $26.03 | $27.03 | $26.02 | $26.74 | $24.33 | 538,188 |
| 2015-06-29 | $26.81 | $26.92 | $25.38 | $25.77 | $23.45 | 467,749 |
| 2015-06-26 | $26.66 | $27.37 | $26.51 | $26.94 | $24.51 | 1,411,077 |
| 2015-06-25 | $25.60 | $26.60 | $25.47 | $26.40 | $24.02 | 771,313 |
| 2015-06-24 | $25.43 | $25.60 | $25.40 | $25.47 | $23.17 | 317,257 |
| 2015-06-23 | $24.95 | $25.58 | $24.94 | $25.39 | $23.10 | 490,494 |
| 2015-06-22 | $24.64 | $24.93 | $24.61 | $24.91 | $22.67 | 199,775 |
| 2015-06-19 | $24.75 | $24.91 | $24.35 | $24.54 | $22.33 | 404,482 |
| 2015-06-18 | $24.66 | $24.97 | $24.45 | $24.78 | $22.55 | 248,082 |
| 2015-06-17 | $25.00 | $25.12 | $24.57 | $24.75 | $22.52 | 178,809 |
| 2015-06-16 | $25.05 | $25.33 | $24.61 | $24.99 | $22.74 | 314,533 |
| 2015-06-15 | $24.37 | $25.19 | $24.13 | $25.12 | $22.86 | 457,191 |
| 2015-06-12 | $24.24 | $24.68 | $24.24 | $24.53 | $22.32 | 134,288 |
| 2015-06-11 | $24.92 | $25.09 | $24.23 | $24.24 | $22.06 | 264,376 |