Barnes Group Inc (B) Exchange: NYSE
Data as of May 2, 2025
$47.48 ($0.00) 0.00%
Barnes Group Inc - Daily Information
Click for more stock information on Barnes Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.48 |
| Previous Close | $47.48 |
| High | $47.48 |
| Low | $47.48 |
| Adjusted Open | $47.48 |
| Previous Adjusted Close | $47.48 |
| Adjusted High | $47.48 |
| Adjusted Low | $47.48 |
About Barnes Group Inc (B)
Barnes Group Inc. is an international industrial and aerospace manufacturer and service provider with a focus on diversified product and service offerings. Founded in 1857, the company has grown to become a leader in its field, and today works with customers in over 50 countries, offering over 20,000 products and services across its commercial, medical, and industrial divisions. Through acquisitions and organic growth, Barnes Group is continually expanding its capabilities and customer base, and has seen impressive growth year over year since its inception.
Invest in Barnes Group Inc (B)
Historical Stock Data for Barnes Group Inc (B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 0 |
| 2025-01-24 | $47.49 | $47.50 | $47.48 | $47.48 | $47.48 | 3,477,200 |
| 2025-01-23 | $47.48 | $47.48 | $47.46 | $47.46 | $47.46 | 1,436,112 |
| 2025-01-22 | $47.47 | $47.48 | $47.44 | $47.46 | $47.46 | 1,355,815 |
| 2025-01-21 | $47.45 | $47.45 | $47.38 | $47.39 | $47.39 | 981,102 |
| 2025-01-17 | $47.37 | $47.43 | $47.29 | $47.31 | $47.31 | 932,569 |
| 2025-01-16 | $47.30 | $47.33 | $47.29 | $47.31 | $47.31 | 491,622 |
| 2025-01-15 | $47.37 | $47.37 | $47.27 | $47.30 | $47.30 | 358,752 |
| 2025-01-14 | $47.28 | $47.32 | $47.25 | $47.28 | $47.28 | 1,173,400 |
| 2025-01-13 | $47.24 | $47.29 | $47.24 | $47.25 | $47.25 | 771,427 |
| 2025-01-10 | $47.24 | $47.29 | $47.22 | $47.27 | $47.27 | 1,385,483 |
| 2025-01-08 | $47.24 | $47.29 | $47.22 | $47.25 | $47.25 | 974,380 |
| 2025-01-07 | $47.28 | $47.29 | $47.22 | $47.25 | $47.25 | 744,157 |
| 2025-01-06 | $47.17 | $47.28 | $47.17 | $47.25 | $47.25 | 611,499 |
| 2025-01-03 | $47.26 | $47.27 | $47.17 | $47.18 | $47.18 | 1,119,043 |
| 2025-01-02 | $47.26 | $47.30 | $47.23 | $47.26 | $47.26 | 618,947 |
| 2024-12-31 | $47.29 | $47.31 | $47.25 | $47.26 | $47.26 | 586,718 |
| 2024-12-30 | $47.22 | $47.29 | $47.20 | $47.26 | $47.26 | 412,374 |
| 2024-12-27 | $47.18 | $47.23 | $47.18 | $47.21 | $47.21 | 389,624 |
| 2024-12-26 | $47.16 | $47.40 | $47.16 | $47.20 | $47.20 | 325,581 |
| 2024-12-24 | $47.17 | $47.20 | $47.14 | $47.18 | $47.18 | 238,229 |
| 2024-12-23 | $47.17 | $47.20 | $47.13 | $47.14 | $47.14 | 580,509 |
| 2024-12-20 | $47.12 | $47.16 | $47.11 | $47.16 | $47.16 | 1,879,929 |
| 2024-12-19 | $47.16 | $47.20 | $47.11 | $47.13 | $47.13 | 664,861 |
| 2024-12-18 | $47.17 | $47.18 | $47.10 | $47.11 | $47.11 | 1,196,691 |
| 2024-12-17 | $47.10 | $47.20 | $47.10 | $47.17 | $47.17 | 1,326,761 |
| 2024-12-16 | $47.06 | $47.13 | $47.05 | $47.11 | $47.11 | 649,272 |
| 2024-12-13 | $47.04 | $47.10 | $47.04 | $47.07 | $47.07 | 347,563 |
| 2024-12-12 | $47.04 | $47.07 | $47.03 | $47.05 | $47.05 | 402,739 |
| 2024-12-11 | $47.11 | $47.11 | $47.01 | $47.04 | $47.04 | 386,853 |
| 2024-12-10 | $47.01 | $47.05 | $47.00 | $47.00 | $47.00 | 424,714 |
| 2024-12-09 | $46.99 | $47.05 | $46.99 | $47.02 | $47.02 | 323,723 |
| 2024-12-06 | $47.05 | $47.05 | $46.98 | $46.98 | $46.98 | 508,756 |
| 2024-12-05 | $46.99 | $47.08 | $46.95 | $46.95 | $46.95 | 567,530 |
| 2024-12-04 | $47.06 | $47.13 | $46.97 | $47.00 | $47.00 | 714,581 |
| 2024-12-03 | $47.00 | $47.14 | $46.93 | $47.06 | $47.06 | 335,714 |
| 2024-12-02 | $46.88 | $46.96 | $46.86 | $46.94 | $46.94 | 733,935 |
| 2024-11-29 | $46.90 | $46.90 | $46.81 | $46.84 | $46.84 | 243,059 |
| 2024-11-27 | $46.85 | $46.92 | $46.83 | $46.86 | $46.86 | 441,468 |
| 2024-11-26 | $46.85 | $46.93 | $46.84 | $46.85 | $46.85 | 358,950 |
| 2024-11-25 | $46.89 | $47.19 | $46.82 | $46.90 | $46.90 | 539,588 |
| 2024-11-22 | $46.76 | $46.97 | $46.73 | $46.82 | $46.82 | 513,833 |
| 2024-11-21 | $46.75 | $46.80 | $46.72 | $46.74 | $46.74 | 914,915 |
| 2024-11-20 | $46.75 | $46.81 | $46.73 | $46.74 | $46.74 | 460,174 |
| 2024-11-19 | $46.70 | $46.81 | $46.70 | $46.76 | $46.76 | 306,808 |
| 2024-11-18 | $46.70 | $46.75 | $46.69 | $46.69 | $46.69 | 475,638 |
| 2024-11-15 | $46.74 | $46.78 | $46.68 | $46.68 | $46.68 | 560,357 |
| 2024-11-14 | $46.72 | $46.76 | $46.68 | $46.68 | $46.68 | 842,529 |
| 2024-11-13 | $46.74 | $46.74 | $46.61 | $46.61 | $46.61 | 689,762 |
| 2024-11-12 | $46.70 | $46.76 | $46.63 | $46.65 | $46.65 | 1,230,237 |
| 2024-11-11 | $46.74 | $46.79 | $46.68 | $46.69 | $46.69 | 437,224 |
| 2024-11-08 | $46.65 | $46.73 | $46.65 | $46.70 | $46.70 | 375,210 |
| 2024-11-07 | $46.66 | $46.85 | $46.63 | $46.63 | $46.63 | 555,031 |
| 2024-11-06 | $46.81 | $47.40 | $46.56 | $46.60 | $46.60 | 1,640,600 |
| 2024-11-05 | $46.74 | $46.77 | $46.69 | $46.70 | $46.70 | 727,350 |
| 2024-11-04 | $46.75 | $46.79 | $46.73 | $46.74 | $46.74 | 620,489 |
| 2024-11-01 | $46.77 | $46.81 | $46.72 | $46.75 | $46.75 | 590,992 |
| 2024-10-31 | $46.75 | $46.83 | $46.74 | $46.76 | $46.76 | 555,186 |
| 2024-10-30 | $46.75 | $46.81 | $46.74 | $46.78 | $46.78 | 402,734 |
| 2024-10-29 | $46.70 | $46.79 | $46.67 | $46.79 | $46.79 | 458,920 |
| 2024-10-28 | $47.10 | $47.12 | $46.62 | $46.78 | $46.78 | 828,965 |
| 2024-10-25 | $46.68 | $47.03 | $46.65 | $46.90 | $46.90 | 995,647 |
| 2024-10-24 | $46.68 | $46.72 | $46.65 | $46.70 | $46.70 | 538,076 |
| 2024-10-23 | $46.66 | $46.69 | $46.62 | $46.67 | $46.67 | 271,827 |
| 2024-10-22 | $46.58 | $46.71 | $46.55 | $46.63 | $46.63 | 494,615 |
| 2024-10-21 | $46.60 | $46.66 | $46.54 | $46.54 | $46.54 | 584,623 |
| 2024-10-18 | $46.58 | $46.62 | $46.48 | $46.61 | $46.61 | 992,787 |
| 2024-10-17 | $46.56 | $46.68 | $46.52 | $46.53 | $46.53 | 1,440,182 |
| 2024-10-16 | $46.64 | $46.65 | $46.52 | $46.55 | $46.55 | 1,417,032 |
| 2024-10-15 | $46.67 | $46.72 | $46.51 | $46.53 | $46.53 | 995,027 |
| 2024-10-14 | $46.59 | $46.71 | $46.55 | $46.65 | $46.65 | 629,077 |
| 2024-10-11 | $46.55 | $46.67 | $46.54 | $46.65 | $46.65 | 730,852 |
| 2024-10-10 | $46.48 | $46.63 | $46.47 | $46.62 | $46.62 | 1,129,484 |
| 2024-10-09 | $46.48 | $46.55 | $46.46 | $46.53 | $46.53 | 1,054,581 |
| 2024-10-08 | $46.48 | $46.61 | $46.41 | $46.52 | $46.52 | 2,810,399 |
| 2024-10-07 | $46.70 | $46.70 | $46.30 | $46.48 | $46.48 | 7,578,981 |
| 2024-10-04 | $44.07 | $45.31 | $43.62 | $45.26 | $45.26 | 1,992,159 |
| 2024-10-03 | $39.10 | $40.69 | $38.96 | $40.06 | $40.06 | 514,098 |
| 2024-10-02 | $38.32 | $39.70 | $38.32 | $39.51 | $39.51 | 288,590 |
| 2024-10-01 | $40.19 | $40.22 | $38.49 | $38.58 | $38.58 | 261,593 |
| 2024-09-30 | $39.61 | $40.59 | $39.35 | $40.41 | $40.41 | 276,064 |
| 2024-09-27 | $40.03 | $40.40 | $39.72 | $39.84 | $39.84 | 203,936 |
| 2024-09-26 | $39.93 | $40.03 | $39.33 | $39.50 | $39.50 | 230,926 |
| 2024-09-25 | $39.83 | $39.83 | $39.14 | $39.31 | $39.31 | 310,095 |
| 2024-09-24 | $39.80 | $39.91 | $39.51 | $39.76 | $39.76 | 188,433 |
| 2024-09-23 | $39.81 | $39.81 | $39.21 | $39.40 | $39.40 | 242,343 |
| 2024-09-20 | $39.33 | $39.53 | $38.88 | $39.45 | $39.45 | 2,061,012 |
| 2024-09-19 | $39.83 | $39.83 | $39.01 | $39.71 | $39.71 | 322,867 |
| 2024-09-18 | $38.04 | $39.58 | $37.75 | $38.66 | $38.66 | 468,230 |
| 2024-09-17 | $38.00 | $38.39 | $37.69 | $38.03 | $38.03 | 344,056 |
| 2024-09-16 | $38.50 | $38.55 | $37.26 | $37.74 | $37.74 | 377,747 |
| 2024-09-13 | $36.54 | $38.22 | $36.47 | $38.17 | $38.17 | 317,336 |
| 2024-09-12 | $34.99 | $36.73 | $34.63 | $36.45 | $36.45 | 262,819 |
| 2024-09-11 | $34.98 | $34.98 | $33.76 | $34.65 | $34.65 | 422,259 |
| 2024-09-10 | $36.03 | $36.03 | $35.07 | $35.23 | $35.23 | 267,915 |
| 2024-09-09 | $36.52 | $36.66 | $35.53 | $35.88 | $35.88 | 521,178 |
| 2024-09-06 | $37.50 | $37.88 | $36.21 | $36.65 | $36.65 | 278,799 |
| 2024-09-05 | $38.66 | $38.66 | $37.37 | $37.67 | $37.67 | 155,378 |
| 2024-09-04 | $38.15 | $38.97 | $37.91 | $38.44 | $38.44 | 168,519 |
| 2024-09-03 | $39.43 | $39.81 | $38.27 | $38.29 | $38.29 | 294,829 |
| 2024-08-30 | $40.87 | $41.11 | $39.50 | $40.04 | $40.04 | 417,536 |
| 2024-08-29 | $40.39 | $41.09 | $39.71 | $40.75 | $40.75 | 256,059 |
| 2024-08-28 | $39.91 | $40.38 | $39.51 | $39.92 | $39.92 | 246,151 |
| 2024-08-27 | $39.01 | $40.25 | $38.58 | $40.17 | $40.17 | 184,219 |
| 2024-08-26 | $38.97 | $40.35 | $38.95 | $39.15 | $39.15 | 247,388 |
| 2024-08-23 | $38.28 | $38.95 | $38.14 | $38.44 | $38.44 | 196,053 |
| 2024-08-22 | $38.47 | $38.70 | $37.80 | $37.90 | $37.90 | 122,669 |
| 2024-08-21 | $38.46 | $38.84 | $37.94 | $38.53 | $38.37 | 160,528 |
| 2024-08-20 | $38.70 | $38.96 | $37.80 | $38.11 | $37.95 | 175,563 |
| 2024-08-19 | $38.16 | $38.86 | $37.85 | $38.82 | $38.66 | 197,142 |
| 2024-08-16 | $38.41 | $38.79 | $37.82 | $38.11 | $37.95 | 200,005 |
| 2024-08-15 | $38.21 | $38.75 | $38.05 | $38.46 | $38.46 | 240,852 |
| 2024-08-14 | $37.85 | $37.85 | $36.78 | $37.06 | $37.06 | 188,327 |
| 2024-08-13 | $37.47 | $37.97 | $37.09 | $37.67 | $37.67 | 247,331 |
| 2024-08-12 | $37.82 | $37.82 | $36.94 | $37.14 | $37.14 | 179,038 |
| 2024-08-09 | $38.09 | $38.22 | $37.36 | $37.74 | $37.74 | 179,150 |
| 2024-08-08 | $37.70 | $37.95 | $37.32 | $37.94 | $37.94 | 166,531 |
| 2024-08-07 | $37.82 | $38.23 | $36.88 | $36.99 | $36.99 | 207,622 |
| 2024-08-06 | $37.11 | $37.57 | $36.73 | $37.09 | $37.09 | 312,808 |
| 2024-08-05 | $36.17 | $37.88 | $35.52 | $37.04 | $37.04 | 395,912 |
| 2024-08-02 | $37.64 | $38.24 | $36.96 | $38.07 | $38.07 | 366,811 |
| 2024-08-01 | $40.24 | $40.63 | $38.60 | $39.06 | $39.06 | 283,814 |
| 2024-07-31 | $40.35 | $41.88 | $40.00 | $40.34 | $40.34 | 350,061 |
| 2024-07-30 | $40.47 | $40.90 | $39.34 | $40.02 | $40.02 | 559,241 |
| 2024-07-29 | $41.10 | $41.33 | $40.13 | $40.13 | $40.13 | 492,790 |
| 2024-07-26 | $38.05 | $42.81 | $38.03 | $41.10 | $41.10 | 1,215,012 |
| 2024-07-25 | $42.45 | $43.19 | $41.89 | $42.11 | $42.11 | 930,396 |
| 2024-07-24 | $43.04 | $43.63 | $42.04 | $42.22 | $42.22 | 310,150 |
| 2024-07-23 | $42.48 | $44.07 | $42.32 | $43.40 | $43.40 | 321,864 |
| 2024-07-22 | $42.35 | $43.06 | $41.70 | $42.71 | $42.71 | 219,780 |
| 2024-07-19 | $42.25 | $42.69 | $41.65 | $42.07 | $42.07 | 252,344 |
| 2024-07-18 | $43.21 | $44.21 | $42.28 | $42.29 | $42.29 | 279,255 |
| 2024-07-17 | $44.46 | $45.24 | $43.52 | $43.54 | $43.54 | 355,165 |
| 2024-07-16 | $43.03 | $45.13 | $42.87 | $44.88 | $44.88 | 312,487 |
| 2024-07-15 | $42.57 | $43.42 | $42.11 | $42.70 | $42.70 | 282,165 |
| 2024-07-12 | $41.95 | $42.37 | $41.59 | $42.17 | $42.17 | 258,573 |
| 2024-07-11 | $41.69 | $42.11 | $41.34 | $41.36 | $41.36 | 255,686 |
| 2024-07-10 | $40.00 | $41.08 | $39.87 | $40.79 | $40.79 | 703,727 |
| 2024-07-09 | $40.44 | $40.46 | $39.75 | $39.85 | $39.85 | 207,263 |
| 2024-07-08 | $41.04 | $41.35 | $40.38 | $40.51 | $40.51 | 249,289 |
| 2024-07-05 | $40.36 | $40.90 | $39.90 | $40.71 | $40.71 | 185,543 |
| 2024-07-03 | $40.77 | $40.92 | $40.36 | $40.65 | $40.65 | 96,758 |
| 2024-07-02 | $40.04 | $40.61 | $39.74 | $40.31 | $40.31 | 363,622 |
| 2024-07-01 | $41.56 | $41.66 | $39.88 | $39.88 | $39.88 | 283,208 |
| 2024-06-28 | $42.00 | $42.87 | $40.88 | $41.41 | $41.41 | 720,674 |
| 2024-06-27 | $41.80 | $42.48 | $41.26 | $41.76 | $41.76 | 484,064 |
| 2024-06-26 | $38.62 | $42.53 | $38.31 | $41.87 | $41.87 | 1,116,635 |
| 2024-06-25 | $39.18 | $39.24 | $38.25 | $38.90 | $38.90 | 192,721 |
| 2024-06-24 | $39.20 | $39.81 | $39.08 | $39.37 | $39.37 | 466,557 |
| 2024-06-21 | $38.00 | $39.44 | $37.81 | $39.20 | $39.20 | 923,918 |
| 2024-06-20 | $39.23 | $39.72 | $38.92 | $39.49 | $39.49 | 215,395 |
| 2024-06-18 | $39.85 | $39.85 | $39.30 | $39.56 | $39.56 | 255,321 |
| 2024-06-17 | $38.50 | $39.90 | $38.50 | $39.83 | $39.83 | 218,657 |
| 2024-06-14 | $38.96 | $39.19 | $38.11 | $38.89 | $38.89 | 345,330 |
| 2024-06-13 | $38.84 | $39.20 | $38.36 | $39.19 | $39.19 | 227,097 |
| 2024-06-12 | $38.55 | $38.81 | $38.16 | $38.42 | $38.42 | 265,834 |
| 2024-06-11 | $36.76 | $37.38 | $36.15 | $37.36 | $37.36 | 289,522 |
| 2024-06-10 | $36.65 | $37.29 | $36.47 | $37.10 | $37.10 | 182,808 |
| 2024-06-07 | $37.41 | $38.10 | $37.13 | $37.15 | $37.15 | 143,516 |
| 2024-06-06 | $38.30 | $38.38 | $37.79 | $37.93 | $37.93 | 193,371 |
| 2024-06-05 | $37.98 | $38.59 | $37.78 | $38.49 | $38.49 | 198,254 |
| 2024-06-04 | $38.00 | $38.37 | $37.52 | $37.78 | $37.78 | 133,472 |
| 2024-06-03 | $38.61 | $38.65 | $37.67 | $38.25 | $38.25 | 230,769 |
| 2024-05-31 | $38.65 | $38.89 | $38.18 | $38.49 | $38.49 | 464,262 |
| 2024-05-30 | $38.42 | $38.79 | $38.16 | $38.60 | $38.60 | 215,385 |
| 2024-05-29 | $38.70 | $38.77 | $38.08 | $38.20 | $38.20 | 209,366 |
| 2024-05-28 | $40.86 | $41.10 | $39.70 | $39.74 | $39.57 | 384,294 |
| 2024-05-24 | $40.62 | $41.00 | $40.03 | $40.86 | $40.69 | 318,178 |
| 2024-05-23 | $40.66 | $40.68 | $39.34 | $40.07 | $39.90 | 239,033 |
| 2024-05-22 | $40.94 | $41.25 | $40.15 | $40.62 | $40.45 | 368,757 |
| 2024-05-21 | $40.84 | $41.19 | $40.54 | $41.06 | $41.06 | 291,271 |
| 2024-05-20 | $40.95 | $41.66 | $40.72 | $41.08 | $41.08 | 290,662 |
| 2024-05-17 | $40.53 | $41.07 | $40.41 | $40.95 | $40.95 | 170,379 |
| 2024-05-16 | $40.47 | $40.79 | $40.36 | $40.61 | $40.61 | 211,954 |
| 2024-05-15 | $40.73 | $41.01 | $40.53 | $40.77 | $40.77 | 285,371 |
| 2024-05-14 | $39.83 | $40.57 | $39.64 | $40.36 | $40.36 | 300,002 |
| 2024-05-13 | $38.90 | $39.65 | $38.89 | $39.18 | $39.18 | 267,351 |
| 2024-05-10 | $38.47 | $38.76 | $38.08 | $38.54 | $38.54 | 212,055 |
| 2024-05-09 | $37.43 | $38.41 | $37.35 | $38.36 | $38.36 | 207,495 |
| 2024-05-08 | $37.06 | $37.47 | $36.98 | $37.45 | $37.45 | 186,682 |
| 2024-05-07 | $37.40 | $37.66 | $37.22 | $37.39 | $37.39 | 204,040 |
| 2024-05-06 | $36.87 | $37.40 | $36.54 | $37.26 | $37.26 | 129,159 |
| 2024-05-03 | $36.76 | $36.90 | $36.16 | $36.54 | $36.54 | 134,408 |
| 2024-05-02 | $35.25 | $36.20 | $35.07 | $36.20 | $36.20 | 206,364 |
| 2024-05-01 | $34.77 | $35.56 | $34.54 | $34.80 | $34.80 | 195,750 |
| 2024-04-30 | $35.21 | $35.34 | $34.66 | $34.72 | $34.72 | 239,603 |
| 2024-04-29 | $34.72 | $35.78 | $34.72 | $35.39 | $35.39 | 290,587 |
| 2024-04-26 | $35.59 | $36.12 | $32.65 | $34.47 | $34.47 | 343,334 |
| 2024-04-25 | $35.80 | $36.19 | $35.43 | $35.91 | $35.91 | 261,430 |
| 2024-04-24 | $36.00 | $36.44 | $35.64 | $36.26 | $36.26 | 196,530 |
| 2024-04-23 | $35.90 | $36.64 | $35.90 | $36.26 | $36.26 | 171,279 |
| 2024-04-22 | $35.89 | $36.21 | $35.51 | $35.86 | $35.86 | 281,652 |
| 2024-04-19 | $35.91 | $36.45 | $35.50 | $35.76 | $35.76 | 323,202 |
| 2024-04-18 | $35.49 | $36.70 | $35.30 | $36.08 | $36.08 | 481,602 |
| 2024-04-17 | $34.30 | $34.30 | $33.36 | $33.39 | $33.39 | 226,114 |
| 2024-04-16 | $34.14 | $34.36 | $33.50 | $33.93 | $33.93 | 219,376 |
| 2024-04-15 | $35.30 | $35.68 | $34.16 | $34.33 | $34.33 | 226,576 |
| 2024-04-12 | $35.76 | $36.08 | $34.97 | $35.10 | $35.10 | 227,838 |
| 2024-04-11 | $35.66 | $36.17 | $35.47 | $36.08 | $36.08 | 176,922 |
| 2024-04-10 | $35.41 | $35.99 | $35.12 | $35.45 | $35.45 | 299,819 |
| 2024-04-09 | $36.06 | $36.82 | $35.68 | $36.81 | $36.81 | 214,593 |
| 2024-04-08 | $36.09 | $36.52 | $35.99 | $36.03 | $36.03 | 137,976 |
| 2024-04-05 | $35.06 | $35.93 | $35.06 | $35.83 | $35.83 | 204,135 |
| 2024-04-04 | $35.61 | $35.98 | $34.95 | $35.11 | $35.11 | 311,934 |
| 2024-04-03 | $35.13 | $35.96 | $34.76 | $35.12 | $35.12 | 462,440 |
| 2024-04-02 | $35.94 | $36.53 | $35.05 | $35.31 | $35.31 | 432,257 |
| 2024-04-01 | $37.44 | $37.54 | $36.12 | $36.29 | $36.29 | 224,672 |
| 2024-03-28 | $37.57 | $37.79 | $36.97 | $37.15 | $37.15 | 370,097 |
| 2024-03-27 | $36.60 | $37.51 | $36.49 | $37.48 | $37.48 | 508,626 |
| 2024-03-26 | $36.89 | $37.13 | $36.17 | $36.27 | $36.27 | 320,361 |
| 2024-03-25 | $36.72 | $37.02 | $36.69 | $36.72 | $36.72 | 174,183 |
| 2024-03-22 | $37.08 | $37.08 | $36.43 | $36.55 | $36.55 | 257,378 |
| 2024-03-21 | $37.01 | $37.44 | $36.91 | $37.00 | $37.00 | 263,213 |
| 2024-03-20 | $36.22 | $37.37 | $36.10 | $37.09 | $37.09 | 229,749 |
| 2024-03-19 | $36.36 | $36.75 | $36.15 | $36.40 | $36.40 | 254,184 |
| 2024-03-18 | $36.51 | $37.05 | $36.39 | $36.44 | $36.44 | 280,183 |
| 2024-03-15 | $36.24 | $36.91 | $35.58 | $36.57 | $36.57 | 708,823 |
| 2024-03-14 | $37.70 | $38.10 | $36.71 | $36.85 | $36.85 | 270,771 |
| 2024-03-13 | $37.57 | $38.03 | $37.32 | $37.90 | $37.90 | 251,690 |
| 2024-03-12 | $37.40 | $38.13 | $37.30 | $37.66 | $37.66 | 285,797 |
| 2024-03-11 | $37.49 | $37.57 | $37.07 | $37.26 | $37.26 | 212,600 |
| 2024-03-08 | $38.19 | $38.49 | $37.45 | $37.74 | $37.74 | 300,056 |
| 2024-03-07 | $36.30 | $37.82 | $36.30 | $37.76 | $37.76 | 385,163 |
| 2024-03-06 | $35.83 | $36.06 | $35.25 | $35.94 | $35.94 | 215,958 |
| 2024-03-05 | $35.26 | $36.29 | $35.26 | $35.64 | $35.64 | 209,762 |
| 2024-03-04 | $34.81 | $35.69 | $34.81 | $35.42 | $35.42 | 192,731 |
| 2024-03-01 | $35.02 | $35.06 | $34.41 | $34.83 | $34.83 | 243,325 |
| 2024-02-29 | $35.10 | $35.39 | $34.64 | $34.94 | $34.94 | 235,490 |
| 2024-02-28 | $35.16 | $35.59 | $34.57 | $34.59 | $34.59 | 276,016 |
| 2024-02-27 | $35.70 | $36.00 | $35.08 | $35.45 | $35.45 | 261,274 |
| 2024-02-26 | $36.02 | $36.81 | $35.36 | $35.36 | $35.36 | 393,362 |
| 2024-02-23 | $36.44 | $36.91 | $36.05 | $36.29 | $36.29 | 289,661 |
| 2024-02-22 | $36.12 | $36.49 | $35.81 | $36.43 | $36.43 | 305,991 |
| 2024-02-21 | $35.71 | $36.59 | $35.63 | $36.26 | $36.26 | 468,191 |
| 2024-02-20 | $35.82 | $36.61 | $35.74 | $35.84 | $35.68 | 367,725 |
| 2024-02-16 | $35.44 | $37.62 | $35.19 | $36.36 | $36.36 | 520,290 |
| 2024-02-15 | $35.52 | $36.68 | $35.52 | $36.54 | $36.54 | 349,483 |
| 2024-02-14 | $35.01 | $35.32 | $34.68 | $35.19 | $35.19 | 313,932 |
| 2024-02-13 | $34.76 | $35.12 | $33.84 | $34.51 | $34.51 | 466,816 |
| 2024-02-12 | $35.12 | $36.07 | $35.12 | $35.83 | $35.83 | 291,695 |
| 2024-02-09 | $34.79 | $35.29 | $34.44 | $35.09 | $35.09 | 302,945 |
| 2024-02-08 | $34.30 | $34.87 | $34.11 | $34.67 | $34.67 | 227,384 |
| 2024-02-07 | $34.31 | $34.47 | $33.95 | $34.26 | $34.26 | 262,350 |
| 2024-02-06 | $33.57 | $34.40 | $33.57 | $34.27 | $34.27 | 236,100 |
| 2024-02-05 | $33.25 | $33.69 | $32.89 | $33.51 | $33.51 | 321,003 |
| 2024-02-02 | $33.48 | $33.99 | $33.28 | $33.70 | $33.70 | 261,363 |
| 2024-02-01 | $33.34 | $34.07 | $32.45 | $33.92 | $33.92 | 401,917 |
| 2024-01-31 | $33.64 | $34.39 | $33.08 | $33.11 | $33.11 | 451,866 |
| 2024-01-30 | $33.50 | $33.74 | $33.07 | $33.62 | $33.62 | 403,826 |
| 2024-01-29 | $32.36 | $32.96 | $32.23 | $32.83 | $32.83 | 238,789 |
| 2024-01-26 | $32.72 | $33.00 | $32.44 | $32.52 | $32.52 | 235,828 |
| 2024-01-25 | $32.21 | $32.72 | $32.00 | $32.45 | $32.45 | 270,004 |
| 2024-01-24 | $32.45 | $32.47 | $31.63 | $32.09 | $32.09 | 316,909 |
| 2024-01-23 | $31.91 | $32.53 | $31.80 | $32.02 | $32.02 | 346,727 |
| 2024-01-22 | $31.00 | $31.48 | $30.96 | $31.42 | $31.42 | 391,092 |
| 2024-01-19 | $30.84 | $30.93 | $30.39 | $30.82 | $30.82 | 297,864 |
| 2024-01-18 | $30.40 | $31.00 | $30.18 | $30.97 | $30.97 | 573,643 |
| 2024-01-17 | $30.61 | $30.81 | $30.05 | $30.26 | $30.26 | 525,968 |
| 2024-01-16 | $31.45 | $31.69 | $30.60 | $30.70 | $30.70 | 297,136 |
| 2024-01-12 | $31.79 | $32.30 | $31.48 | $31.75 | $31.75 | 430,488 |
| 2024-01-11 | $30.22 | $32.13 | $29.69 | $31.77 | $31.77 | 537,518 |
| 2024-01-10 | $30.14 | $30.76 | $30.04 | $30.40 | $30.40 | 297,893 |
| 2024-01-09 | $30.28 | $30.49 | $30.00 | $30.14 | $30.14 | 343,233 |
| 2024-01-08 | $30.17 | $30.89 | $30.04 | $30.82 | $30.82 | 303,524 |
| 2024-01-05 | $30.14 | $30.63 | $29.68 | $30.26 | $30.26 | 364,434 |
| 2024-01-04 | $30.50 | $30.79 | $30.24 | $30.40 | $30.40 | 461,105 |
| 2024-01-03 | $31.73 | $31.73 | $30.21 | $30.31 | $30.31 | 657,748 |
| 2024-01-02 | $32.29 | $32.62 | $31.73 | $31.95 | $31.95 | 747,381 |
| 2023-12-29 | $32.64 | $32.87 | $32.47 | $32.63 | $32.63 | 237,832 |
| 2023-12-28 | $32.73 | $32.93 | $32.61 | $32.84 | $32.84 | 193,101 |
| 2023-12-27 | $32.86 | $33.09 | $32.61 | $32.86 | $32.86 | 209,303 |
| 2023-12-26 | $32.23 | $32.80 | $32.06 | $32.73 | $32.73 | 169,786 |
| 2023-12-22 | $31.48 | $32.09 | $31.48 | $32.04 | $32.04 | 253,660 |
| 2023-12-21 | $30.95 | $31.51 | $30.92 | $31.43 | $31.43 | 300,348 |
| 2023-12-20 | $31.14 | $31.59 | $30.63 | $30.66 | $30.66 | 379,318 |
| 2023-12-19 | $30.60 | $31.29 | $30.60 | $31.10 | $31.10 | 431,835 |
| 2023-12-18 | $30.01 | $30.57 | $29.60 | $30.42 | $30.42 | 397,710 |
| 2023-12-15 | $30.65 | $30.65 | $29.81 | $29.95 | $29.95 | 1,000,633 |
| 2023-12-14 | $30.13 | $30.82 | $30.02 | $30.45 | $30.45 | 339,194 |
| 2023-12-13 | $28.70 | $29.73 | $28.39 | $29.59 | $29.59 | 618,038 |
| 2023-12-12 | $28.65 | $28.81 | $28.40 | $28.66 | $28.66 | 304,381 |
| 2023-12-11 | $28.44 | $28.73 | $28.28 | $28.67 | $28.67 | 332,351 |
| 2023-12-08 | $28.27 | $28.79 | $27.99 | $28.50 | $28.50 | 280,984 |
| 2023-12-07 | $28.16 | $28.39 | $27.84 | $28.35 | $28.35 | 409,233 |
| 2023-12-06 | $27.65 | $28.19 | $27.57 | $28.01 | $28.01 | 401,837 |
| 2023-12-05 | $27.56 | $27.87 | $27.21 | $27.51 | $27.51 | 301,142 |
| 2023-12-04 | $27.03 | $27.73 | $26.95 | $27.66 | $27.66 | 333,168 |
| 2023-12-01 | $26.26 | $27.27 | $26.07 | $27.27 | $27.27 | 366,202 |
| 2023-11-30 | $26.22 | $26.42 | $25.85 | $26.38 | $26.38 | 395,676 |
| 2023-11-29 | $26.07 | $26.39 | $25.86 | $26.01 | $26.01 | 448,149 |
| 2023-11-28 | $26.01 | $26.29 | $25.75 | $25.94 | $25.94 | 315,471 |
| 2023-11-27 | $26.21 | $26.53 | $26.13 | $26.13 | $26.13 | 290,265 |
| 2023-11-24 | $26.13 | $26.63 | $25.93 | $26.39 | $26.39 | 147,716 |
| 2023-11-22 | $25.92 | $26.49 | $25.88 | $26.14 | $26.14 | 245,302 |
| 2023-11-21 | $26.22 | $26.38 | $25.90 | $25.91 | $25.91 | 291,999 |
| 2023-11-20 | $26.24 | $26.47 | $26.02 | $26.44 | $26.28 | 325,441 |
| 2023-11-17 | $25.99 | $26.28 | $25.66 | $26.24 | $26.08 | 542,214 |
| 2023-11-16 | $25.96 | $26.12 | $25.39 | $25.65 | $25.49 | 522,557 |
| 2023-11-15 | $25.49 | $26.20 | $25.49 | $26.13 | $25.97 | 526,621 |
| 2023-11-14 | $24.66 | $25.52 | $24.55 | $25.52 | $25.36 | 549,166 |
| 2023-11-13 | $24.20 | $24.45 | $23.93 | $23.98 | $23.83 | 480,657 |
| 2023-11-10 | $23.63 | $24.31 | $23.25 | $24.27 | $24.12 | 789,201 |
| 2023-11-09 | $22.75 | $23.55 | $22.51 | $23.42 | $23.28 | 539,630 |
| 2023-11-08 | $23.18 | $23.24 | $22.56 | $22.58 | $22.44 | 895,442 |
| 2023-11-07 | $22.41 | $23.36 | $22.13 | $23.20 | $23.06 | 819,682 |
| 2023-11-06 | $22.72 | $23.04 | $22.43 | $22.76 | $22.62 | 833,945 |
| 2023-11-03 | $23.03 | $23.42 | $22.30 | $22.48 | $22.34 | 932,472 |
| 2023-11-02 | $21.23 | $21.66 | $20.86 | $21.30 | $21.17 | 578,956 |
| 2023-11-01 | $20.73 | $21.20 | $20.60 | $20.84 | $20.71 | 1,021,175 |
| 2023-10-31 | $19.96 | $20.89 | $19.74 | $20.79 | $20.66 | 860,903 |
| 2023-10-30 | $20.56 | $21.24 | $18.79 | $19.83 | $19.71 | 2,132,868 |
| 2023-10-27 | $27.00 | $27.52 | $19.96 | $20.14 | $20.14 | 2,383,657 |
| 2023-10-26 | $30.82 | $31.13 | $29.79 | $29.98 | $29.98 | 669,399 |
| 2023-10-25 | $30.82 | $31.13 | $30.31 | $30.61 | $30.61 | 1,090,779 |
| 2023-10-24 | $31.91 | $31.91 | $30.88 | $30.91 | $30.91 | 446,796 |
| 2023-10-23 | $32.52 | $32.52 | $31.60 | $31.64 | $31.64 | 272,618 |
| 2023-10-20 | $33.05 | $33.13 | $32.42 | $32.59 | $32.59 | 389,344 |
| 2023-10-19 | $33.05 | $33.49 | $32.81 | $32.98 | $32.98 | 318,312 |
| 2023-10-18 | $33.35 | $33.45 | $32.93 | $33.21 | $33.21 | 267,079 |
| 2023-10-17 | $33.20 | $33.93 | $33.20 | $33.64 | $33.64 | 228,787 |
| 2023-10-16 | $33.30 | $33.51 | $33.07 | $33.35 | $33.35 | 164,066 |
| 2023-10-13 | $32.71 | $33.04 | $32.58 | $32.92 | $32.92 | 190,788 |
| 2023-10-12 | $33.43 | $33.43 | $32.55 | $32.95 | $32.95 | 158,620 |
| 2023-10-11 | $33.24 | $33.57 | $33.16 | $33.34 | $33.34 | 109,781 |
| 2023-10-10 | $32.92 | $33.39 | $32.85 | $33.25 | $33.25 | 167,761 |
| 2023-10-09 | $32.92 | $33.27 | $32.76 | $32.77 | $32.77 | 129,737 |
| 2023-10-06 | $32.79 | $33.45 | $32.52 | $33.05 | $33.05 | 201,314 |
| 2023-10-05 | $33.00 | $33.30 | $32.53 | $32.99 | $32.99 | 229,787 |
| 2023-10-04 | $32.99 | $33.35 | $32.66 | $33.15 | $33.15 | 196,281 |
| 2023-10-03 | $33.25 | $33.65 | $32.90 | $32.93 | $32.93 | 207,851 |
| 2023-10-02 | $33.87 | $33.89 | $32.97 | $33.33 | $33.33 | 648,462 |
| 2023-09-29 | $34.67 | $34.80 | $33.88 | $33.97 | $33.97 | 180,263 |
| 2023-09-28 | $34.40 | $34.97 | $34.33 | $34.45 | $34.45 | 241,519 |
| 2023-09-27 | $34.07 | $34.58 | $33.94 | $34.30 | $34.30 | 153,809 |
| 2023-09-26 | $34.25 | $34.40 | $33.80 | $33.81 | $33.81 | 165,534 |
| 2023-09-25 | $34.14 | $34.55 | $34.02 | $34.46 | $34.46 | 135,850 |
| 2023-09-22 | $34.98 | $35.13 | $34.16 | $34.21 | $34.21 | 198,320 |
| 2023-09-21 | $35.47 | $35.55 | $34.97 | $35.04 | $35.04 | 200,933 |
| 2023-09-20 | $36.10 | $36.43 | $35.65 | $35.67 | $35.67 | 104,128 |
| 2023-09-19 | $36.17 | $36.21 | $35.73 | $35.96 | $35.96 | 135,278 |
| 2023-09-18 | $36.49 | $36.86 | $36.25 | $36.30 | $36.30 | 128,323 |
| 2023-09-15 | $36.48 | $36.85 | $36.05 | $36.34 | $36.34 | 847,088 |
| 2023-09-14 | $35.98 | $36.60 | $35.98 | $36.56 | $36.56 | 171,635 |
| 2023-09-13 | $36.15 | $36.15 | $35.50 | $35.70 | $35.70 | 167,674 |
| 2023-09-12 | $36.20 | $36.32 | $35.93 | $36.07 | $36.07 | 155,391 |
| 2023-09-11 | $36.55 | $36.74 | $36.30 | $36.36 | $36.36 | 161,640 |
| 2023-09-08 | $36.86 | $37.02 | $36.39 | $36.55 | $36.55 | 166,067 |
| 2023-09-07 | $37.73 | $37.73 | $36.71 | $36.87 | $36.87 | 225,177 |
| 2023-09-06 | $37.86 | $38.30 | $37.43 | $37.66 | $37.66 | 216,378 |
| 2023-09-05 | $38.71 | $38.79 | $37.38 | $37.64 | $37.64 | 286,517 |
| 2023-09-01 | $39.54 | $39.96 | $39.04 | $39.22 | $39.22 | 190,466 |
| 2023-08-31 | $38.85 | $39.42 | $38.84 | $39.30 | $39.30 | 395,866 |
| 2023-08-30 | $38.57 | $38.91 | $38.57 | $38.74 | $38.74 | 92,761 |
| 2023-08-29 | $38.62 | $38.69 | $38.33 | $38.56 | $38.56 | 184,010 |
| 2023-08-28 | $38.40 | $38.94 | $38.40 | $38.62 | $38.62 | 106,942 |
| 2023-08-25 | $38.51 | $38.59 | $37.93 | $38.31 | $38.31 | 81,737 |
| 2023-08-24 | $38.43 | $38.81 | $38.22 | $38.33 | $38.33 | 138,422 |
| 2023-08-23 | $38.19 | $38.78 | $37.98 | $38.68 | $38.68 | 120,884 |
| 2023-08-22 | $38.21 | $38.46 | $38.21 | $38.42 | $38.26 | 118,969 |
| 2023-08-21 | $38.13 | $38.31 | $37.96 | $38.23 | $38.07 | 122,583 |
| 2023-08-18 | $37.83 | $38.49 | $37.83 | $38.20 | $38.20 | 264,619 |
| 2023-08-17 | $37.70 | $38.23 | $37.70 | $38.16 | $38.16 | 161,057 |
| 2023-08-16 | $37.44 | $38.03 | $37.44 | $37.50 | $37.50 | 198,053 |
| 2023-08-15 | $37.69 | $37.86 | $37.42 | $37.53 | $37.53 | 113,038 |
| 2023-08-14 | $38.07 | $38.27 | $37.80 | $37.95 | $37.95 | 137,124 |
| 2023-08-11 | $38.68 | $38.76 | $38.27 | $38.35 | $38.35 | 182,054 |
| 2023-08-10 | $39.07 | $39.31 | $38.32 | $38.59 | $38.59 | 147,680 |
| 2023-08-09 | $38.42 | $39.04 | $38.19 | $38.88 | $38.88 | 116,145 |
| 2023-08-08 | $38.58 | $38.92 | $38.27 | $38.54 | $38.54 | 133,513 |
| 2023-08-07 | $39.39 | $39.86 | $38.95 | $39.02 | $39.02 | 145,614 |
| 2023-08-04 | $38.43 | $39.34 | $38.26 | $39.24 | $39.24 | 241,795 |
| 2023-08-03 | $39.27 | $39.27 | $38.44 | $38.47 | $38.47 | 206,391 |
| 2023-08-02 | $38.75 | $39.63 | $38.75 | $39.31 | $39.31 | 174,239 |
| 2023-08-01 | $39.18 | $39.58 | $38.80 | $39.13 | $39.13 | 293,486 |
| 2023-07-31 | $40.20 | $40.49 | $38.70 | $39.30 | $39.30 | 323,280 |
| 2023-07-28 | $38.33 | $40.83 | $38.01 | $40.56 | $40.56 | 444,837 |
| 2023-07-27 | $43.02 | $43.24 | $42.18 | $42.41 | $42.41 | 266,941 |
| 2023-07-26 | $42.88 | $43.66 | $42.58 | $42.85 | $42.85 | 132,305 |
| 2023-07-25 | $42.24 | $43.09 | $42.16 | $43.02 | $43.02 | 172,507 |
| 2023-07-24 | $41.87 | $42.73 | $41.71 | $42.56 | $42.56 | 196,936 |
| 2023-07-21 | $42.48 | $42.67 | $41.94 | $41.98 | $41.98 | 192,163 |
| 2023-07-20 | $42.52 | $42.57 | $42.05 | $42.21 | $42.21 | 239,819 |
| 2023-07-19 | $41.34 | $42.29 | $41.34 | $42.28 | $42.28 | 196,077 |
| 2023-07-18 | $41.38 | $41.83 | $41.20 | $41.57 | $41.57 | 147,680 |
| 2023-07-17 | $41.48 | $41.72 | $41.16 | $41.37 | $41.37 | 143,892 |
| 2023-07-14 | $41.34 | $41.51 | $40.85 | $41.49 | $41.49 | 115,745 |
| 2023-07-13 | $42.06 | $42.10 | $41.54 | $41.59 | $41.59 | 140,315 |
| 2023-07-12 | $42.33 | $42.33 | $41.68 | $41.90 | $41.90 | 160,645 |
| 2023-07-11 | $41.41 | $41.95 | $41.33 | $41.60 | $41.60 | 128,230 |
| 2023-07-10 | $40.92 | $41.50 | $40.92 | $41.41 | $41.41 | 135,165 |
| 2023-07-07 | $41.04 | $41.34 | $40.75 | $40.78 | $40.78 | 179,734 |
| 2023-07-06 | $40.54 | $41.04 | $40.38 | $40.78 | $40.78 | 207,674 |
| 2023-07-05 | $41.93 | $41.93 | $40.71 | $40.97 | $40.97 | 187,843 |
| 2023-07-03 | $41.85 | $42.45 | $41.85 | $42.24 | $42.24 | 65,809 |
| 2023-06-30 | $42.62 | $42.97 | $41.94 | $42.19 | $42.19 | 147,734 |
| 2023-06-29 | $41.39 | $42.49 | $41.39 | $42.16 | $42.16 | 360,803 |
| 2023-06-28 | $41.27 | $41.59 | $41.07 | $41.43 | $41.43 | 200,663 |
| 2023-06-27 | $41.08 | $41.56 | $40.85 | $41.27 | $41.27 | 226,928 |
| 2023-06-26 | $40.79 | $41.52 | $40.79 | $40.92 | $40.92 | 135,561 |
| 2023-06-23 | $40.10 | $40.78 | $40.01 | $40.76 | $40.76 | 527,776 |
| 2023-06-22 | $41.33 | $41.60 | $40.63 | $40.65 | $40.65 | 179,955 |
| 2023-06-21 | $40.57 | $41.79 | $40.57 | $41.39 | $41.39 | 153,129 |
| 2023-06-20 | $40.82 | $41.03 | $40.36 | $40.78 | $40.78 | 193,655 |
| 2023-06-16 | $41.19 | $41.32 | $40.60 | $40.90 | $40.90 | 740,137 |
| 2023-06-15 | $40.79 | $41.31 | $40.66 | $41.13 | $41.13 | 154,688 |
| 2023-06-14 | $41.68 | $41.85 | $40.88 | $40.99 | $40.99 | 191,287 |
| 2023-06-13 | $41.37 | $41.55 | $40.93 | $41.36 | $41.36 | 268,464 |
| 2023-06-12 | $40.85 | $41.78 | $40.51 | $41.39 | $41.39 | 213,185 |
| 2023-06-09 | $41.70 | $41.87 | $40.71 | $40.73 | $40.73 | 182,728 |
| 2023-06-08 | $42.18 | $42.27 | $41.60 | $41.67 | $41.67 | 181,828 |
| 2023-06-07 | $41.80 | $42.83 | $41.60 | $42.45 | $42.45 | 521,904 |
| 2023-06-06 | $41.03 | $42.01 | $40.98 | $41.50 | $41.50 | 545,521 |
| 2023-06-05 | $41.71 | $42.31 | $39.54 | $41.00 | $41.00 | 284,711 |
| 2023-06-02 | $40.38 | $41.74 | $40.26 | $41.67 | $41.67 | 165,812 |
| 2023-06-01 | $39.47 | $40.01 | $39.13 | $39.77 | $39.77 | 109,803 |
| 2023-05-31 | $40.00 | $40.16 | $39.01 | $39.35 | $39.35 | 158,911 |
| 2023-05-30 | $40.46 | $40.46 | $40.01 | $40.03 | $40.03 | 116,833 |
| 2023-05-26 | $40.22 | $40.43 | $39.96 | $40.23 | $40.23 | 102,786 |
| 2023-05-25 | $39.74 | $40.14 | $39.41 | $40.12 | $40.12 | 106,130 |
| 2023-05-24 | $40.52 | $40.52 | $39.69 | $39.99 | $39.99 | 104,545 |
| 2023-05-23 | $41.14 | $41.72 | $40.72 | $40.78 | $40.62 | 169,969 |
| 2023-05-22 | $41.36 | $41.56 | $40.82 | $41.32 | $41.16 | 83,471 |
| 2023-05-19 | $41.67 | $41.80 | $40.82 | $41.09 | $40.93 | 120,837 |
| 2023-05-18 | $40.88 | $41.34 | $40.60 | $41.14 | $40.98 | 103,155 |
| 2023-05-17 | $40.07 | $41.23 | $40.07 | $41.08 | $40.92 | 162,507 |
| 2023-05-16 | $40.36 | $40.44 | $39.66 | $39.68 | $39.52 | 112,673 |
| 2023-05-15 | $40.60 | $40.91 | $40.60 | $40.63 | $40.47 | 117,620 |
| 2023-05-12 | $40.62 | $40.85 | $40.21 | $40.56 | $40.40 | 97,602 |
| 2023-05-11 | $40.56 | $40.87 | $40.10 | $40.38 | $40.22 | 119,703 |
| 2023-05-10 | $41.52 | $41.52 | $40.23 | $41.00 | $40.84 | 146,380 |
| 2023-05-09 | $41.03 | $41.38 | $40.58 | $40.97 | $40.81 | 117,512 |
| 2023-05-08 | $41.48 | $41.57 | $40.63 | $41.11 | $40.95 | 113,964 |
| 2023-05-05 | $41.66 | $41.81 | $41.11 | $41.46 | $41.29 | 175,510 |
| 2023-05-04 | $41.52 | $41.77 | $40.50 | $40.97 | $40.81 | 244,390 |
| 2023-05-03 | $41.93 | $42.60 | $41.61 | $41.70 | $41.53 | 250,769 |
| 2023-05-02 | $41.87 | $42.12 | $40.89 | $41.89 | $41.72 | 227,058 |
| 2023-05-01 | $41.89 | $42.64 | $41.75 | $41.98 | $41.81 | 170,132 |
| 2023-04-28 | $41.47 | $43.09 | $41.42 | $42.03 | $42.03 | 248,439 |
| 2023-04-27 | $39.63 | $41.64 | $38.68 | $41.41 | $41.41 | 240,594 |
| 2023-04-26 | $37.73 | $38.12 | $37.24 | $37.61 | $37.61 | 186,915 |
| 2023-04-25 | $38.23 | $38.78 | $38.11 | $38.38 | $38.38 | 123,124 |
| 2023-04-24 | $40.01 | $40.01 | $38.36 | $38.60 | $38.60 | 161,817 |
| 2023-04-21 | $40.70 | $40.70 | $39.91 | $40.32 | $40.32 | 123,845 |
| 2023-04-20 | $40.38 | $40.45 | $39.98 | $40.38 | $40.38 | 135,038 |
| 2023-04-19 | $40.38 | $40.61 | $40.02 | $40.58 | $40.58 | 149,470 |
| 2023-04-18 | $40.55 | $40.90 | $40.16 | $40.66 | $40.66 | 188,907 |
| 2023-04-17 | $40.24 | $40.73 | $39.99 | $40.49 | $40.49 | 135,535 |
| 2023-04-14 | $40.70 | $41.36 | $39.90 | $40.31 | $40.31 | 183,950 |
| 2023-04-13 | $40.38 | $40.87 | $39.97 | $40.84 | $40.84 | 150,637 |
| 2023-04-12 | $40.19 | $40.50 | $39.70 | $40.47 | $40.47 | 141,010 |
| 2023-04-11 | $39.83 | $40.29 | $39.75 | $39.86 | $39.86 | 127,068 |
| 2023-04-10 | $38.77 | $39.76 | $38.77 | $39.56 | $39.56 | 180,764 |
| 2023-04-06 | $39.23 | $39.23 | $38.73 | $38.93 | $38.93 | 104,560 |
| 2023-04-05 | $38.99 | $39.34 | $38.66 | $39.12 | $39.12 | 136,315 |
| 2023-04-04 | $40.72 | $40.72 | $38.93 | $39.32 | $39.32 | 199,154 |
| 2023-04-03 | $40.17 | $40.86 | $39.91 | $40.67 | $40.67 | 164,073 |
| 2023-03-31 | $40.29 | $40.51 | $39.89 | $40.28 | $40.28 | 327,384 |
| 2023-03-30 | $40.12 | $40.32 | $39.64 | $39.94 | $39.94 | 94,192 |
| 2023-03-29 | $39.93 | $39.99 | $39.56 | $39.89 | $39.89 | 167,531 |
| 2023-03-28 | $38.68 | $39.56 | $38.68 | $39.53 | $39.53 | 155,277 |
| 2023-03-27 | $38.94 | $39.15 | $38.73 | $38.88 | $38.88 | 120,411 |
| 2023-03-24 | $37.61 | $38.42 | $37.33 | $38.34 | $38.34 | 164,037 |
| 2023-03-23 | $38.29 | $38.64 | $37.56 | $38.01 | $38.01 | 167,536 |
| 2023-03-22 | $38.69 | $39.15 | $38.14 | $38.19 | $38.19 | 214,085 |
| 2023-03-21 | $38.74 | $39.25 | $38.43 | $38.62 | $38.62 | 204,684 |
| 2023-03-20 | $38.32 | $38.67 | $37.85 | $37.95 | $37.95 | 214,363 |
| 2023-03-17 | $38.00 | $38.00 | $37.27 | $37.79 | $37.79 | 988,065 |
| 2023-03-16 | $37.30 | $38.58 | $36.92 | $38.27 | $38.27 | 227,076 |
| 2023-03-15 | $37.67 | $38.21 | $37.10 | $37.92 | $37.92 | 329,402 |
| 2023-03-14 | $39.33 | $39.46 | $38.15 | $38.85 | $38.85 | 345,455 |
| 2023-03-13 | $37.96 | $38.23 | $37.60 | $38.06 | $38.06 | 272,095 |
| 2023-03-10 | $40.05 | $40.09 | $38.45 | $38.64 | $38.64 | 318,879 |
| 2023-03-09 | $41.07 | $41.29 | $40.18 | $40.18 | $40.18 | 241,074 |
| 2023-03-08 | $40.80 | $41.00 | $40.44 | $40.86 | $40.86 | 255,039 |
| 2023-03-07 | $40.64 | $41.17 | $40.31 | $40.58 | $40.58 | 553,419 |
| 2023-03-06 | $42.55 | $42.58 | $40.17 | $40.52 | $40.52 | 358,908 |
| 2023-03-03 | $42.80 | $42.90 | $42.26 | $42.54 | $42.54 | 286,867 |
| 2023-03-02 | $42.12 | $42.64 | $41.79 | $42.36 | $42.36 | 239,397 |
| 2023-03-01 | $41.99 | $42.60 | $41.98 | $42.40 | $42.40 | 156,647 |
| 2023-02-28 | $42.49 | $42.78 | $42.14 | $42.14 | $42.14 | 263,705 |
| 2023-02-27 | $43.09 | $43.10 | $42.40 | $42.47 | $42.47 | 162,882 |
| 2023-02-24 | $42.32 | $42.62 | $42.01 | $42.62 | $42.62 | 174,410 |
| 2023-02-23 | $43.12 | $43.43 | $42.65 | $43.00 | $43.00 | 167,643 |
| 2023-02-22 | $42.36 | $43.43 | $42.36 | $42.91 | $42.91 | 351,481 |
| 2023-02-21 | $42.92 | $43.12 | $42.39 | $42.40 | $42.24 | 225,049 |
| 2023-02-17 | $47.36 | $47.36 | $43.06 | $43.47 | $43.31 | 356,322 |
| 2023-02-16 | $43.81 | $44.07 | $43.47 | $43.67 | $43.51 | 268,304 |
| 2023-02-15 | $44.01 | $44.69 | $44.00 | $44.30 | $44.14 | 201,486 |
| 2023-02-14 | $44.54 | $45.39 | $44.12 | $44.45 | $44.28 | 213,554 |
| 2023-02-13 | $44.64 | $45.13 | $44.45 | $44.89 | $44.72 | 258,572 |
| 2023-02-10 | $44.99 | $45.24 | $44.45 | $44.51 | $44.51 | 175,845 |
| 2023-02-09 | $45.93 | $46.10 | $44.93 | $44.94 | $44.94 | 150,138 |
| 2023-02-08 | $45.49 | $45.87 | $45.26 | $45.63 | $45.63 | 162,343 |
| 2023-02-07 | $45.41 | $46.36 | $45.41 | $45.96 | $45.96 | 157,903 |
| 2023-02-06 | $45.70 | $45.95 | $45.10 | $45.76 | $45.76 | 137,891 |
| 2023-02-03 | $45.41 | $46.05 | $45.33 | $45.88 | $45.88 | 265,001 |
| 2023-02-02 | $45.42 | $46.30 | $45.29 | $45.66 | $45.66 | 184,492 |
| 2023-02-01 | $44.09 | $45.64 | $43.97 | $45.31 | $45.31 | 228,556 |
| 2023-01-31 | $43.66 | $44.58 | $43.66 | $44.26 | $44.26 | 231,225 |
| 2023-01-30 | $43.27 | $43.91 | $43.09 | $43.48 | $43.48 | 108,362 |
| 2023-01-27 | $43.58 | $44.11 | $43.41 | $43.61 | $43.61 | 165,700 |
| 2023-01-26 | $43.84 | $43.84 | $43.13 | $43.72 | $43.72 | 134,485 |
| 2023-01-25 | $43.44 | $43.79 | $43.06 | $43.43 | $43.43 | 111,478 |
| 2023-01-24 | $42.90 | $43.89 | $42.63 | $43.62 | $43.62 | 100,551 |
| 2023-01-23 | $43.24 | $43.33 | $42.51 | $42.95 | $42.95 | 157,038 |
| 2023-01-20 | $42.40 | $43.26 | $41.91 | $43.13 | $43.13 | 172,602 |
| 2023-01-19 | $42.58 | $42.67 | $41.92 | $42.09 | $42.09 | 138,968 |
| 2023-01-18 | $43.67 | $43.88 | $42.92 | $42.93 | $42.93 | 115,653 |
| 2023-01-17 | $43.93 | $44.08 | $43.54 | $43.65 | $43.65 | 100,746 |
| 2023-01-13 | $43.43 | $44.34 | $43.43 | $43.89 | $43.89 | 134,638 |
| 2023-01-12 | $43.56 | $43.82 | $42.93 | $43.79 | $43.79 | 179,458 |
| 2023-01-11 | $43.50 | $43.98 | $43.04 | $43.28 | $43.28 | 131,270 |
| 2023-01-10 | $42.45 | $43.48 | $42.45 | $43.46 | $43.46 | 185,053 |
| 2023-01-09 | $43.44 | $43.53 | $42.68 | $42.69 | $42.69 | 188,845 |
| 2023-01-06 | $42.26 | $43.08 | $42.07 | $43.06 | $43.06 | 126,701 |
| 2023-01-05 | $41.40 | $41.70 | $40.84 | $41.69 | $41.69 | 159,182 |
| 2023-01-04 | $41.64 | $42.08 | $41.09 | $41.41 | $41.41 | 204,352 |
| 2023-01-03 | $41.24 | $41.68 | $40.80 | $41.20 | $41.20 | 150,892 |
| 2022-12-30 | $40.62 | $41.01 | $40.31 | $40.85 | $40.85 | 105,442 |
| 2022-12-29 | $40.20 | $41.00 | $39.93 | $40.88 | $40.88 | 131,171 |
| 2022-12-28 | $40.42 | $40.72 | $39.88 | $39.90 | $39.90 | 123,291 |
| 2022-12-27 | $40.09 | $40.62 | $39.59 | $40.33 | $40.33 | 86,708 |
| 2022-12-23 | $39.44 | $40.20 | $39.44 | $39.93 | $39.93 | 73,969 |
| 2022-12-22 | $39.59 | $39.77 | $39.00 | $39.55 | $39.55 | 135,590 |
| 2022-12-21 | $39.54 | $40.13 | $39.41 | $39.99 | $39.99 | 129,191 |
| 2022-12-20 | $38.89 | $39.53 | $38.81 | $39.15 | $39.15 | 128,340 |
| 2022-12-19 | $39.43 | $40.14 | $38.69 | $39.01 | $39.01 | 196,235 |
| 2022-12-16 | $38.99 | $39.84 | $38.87 | $39.52 | $39.52 | 633,514 |
| 2022-12-15 | $40.87 | $41.18 | $39.31 | $39.48 | $39.48 | 228,537 |
| 2022-12-14 | $41.60 | $42.24 | $41.02 | $41.29 | $41.29 | 255,117 |
| 2022-12-13 | $42.22 | $42.39 | $40.98 | $41.51 | $41.51 | 306,394 |
| 2022-12-12 | $39.88 | $40.89 | $39.49 | $40.86 | $40.86 | 224,827 |
| 2022-12-09 | $40.19 | $40.81 | $39.90 | $39.92 | $39.92 | 212,417 |
| 2022-12-08 | $40.74 | $41.80 | $40.19 | $40.36 | $40.36 | 231,225 |
| 2022-12-07 | $40.14 | $40.79 | $39.92 | $40.52 | $40.52 | 134,908 |
| 2022-12-06 | $41.42 | $41.50 | $39.94 | $40.14 | $40.14 | 378,963 |
| 2022-12-05 | $42.66 | $42.66 | $41.28 | $41.44 | $41.44 | 267,076 |
| 2022-12-02 | $41.50 | $43.12 | $41.47 | $42.85 | $42.85 | 170,392 |
| 2022-12-01 | $42.78 | $42.91 | $41.90 | $42.17 | $42.17 | 226,367 |
| 2022-11-30 | $41.63 | $42.64 | $40.85 | $42.59 | $42.59 | 345,764 |
| 2022-11-29 | $40.68 | $41.70 | $39.83 | $41.69 | $41.69 | 278,048 |
| 2022-11-28 | $40.24 | $40.55 | $39.72 | $39.99 | $39.99 | 292,067 |
| 2022-11-25 | $40.20 | $40.74 | $39.88 | $40.44 | $40.44 | 75,271 |
| 2022-11-23 | $39.61 | $40.37 | $39.61 | $40.14 | $40.14 | 141,388 |
| 2022-11-22 | $39.25 | $39.62 | $39.03 | $39.62 | $39.62 | 167,985 |
| 2022-11-21 | $38.96 | $39.13 | $38.60 | $39.13 | $39.13 | 119,344 |
| 2022-11-18 | $39.64 | $39.90 | $39.11 | $39.23 | $39.07 | 166,171 |
| 2022-11-17 | $38.37 | $38.98 | $37.99 | $38.97 | $38.81 | 109,689 |
| 2022-11-16 | $39.28 | $39.34 | $38.74 | $39.06 | $38.90 | 155,582 |
| 2022-11-15 | $39.39 | $39.90 | $38.77 | $39.44 | $39.28 | 153,988 |
| 2022-11-14 | $38.89 | $39.25 | $38.64 | $38.96 | $38.80 | 161,902 |
| 2022-11-11 | $39.16 | $39.71 | $38.82 | $38.89 | $38.89 | 183,141 |
| 2022-11-10 | $39.09 | $39.44 | $38.44 | $39.26 | $39.26 | 275,512 |
| 2022-11-09 | $37.70 | $38.25 | $37.29 | $37.71 | $37.71 | 217,345 |
| 2022-11-08 | $37.91 | $38.64 | $37.12 | $37.88 | $37.88 | 387,021 |
| 2022-11-07 | $37.54 | $38.31 | $37.30 | $37.95 | $37.95 | 242,395 |
| 2022-11-04 | $37.35 | $37.71 | $36.57 | $37.31 | $37.31 | 173,231 |
| 2022-11-03 | $34.63 | $37.19 | $34.43 | $36.98 | $36.98 | 479,146 |
| 2022-11-02 | $36.13 | $36.54 | $34.83 | $34.94 | $34.94 | 277,183 |
| 2022-11-01 | $35.78 | $36.63 | $35.22 | $36.34 | $36.34 | 297,949 |
| 2022-10-31 | $33.65 | $35.62 | $33.47 | $35.37 | $35.37 | 266,482 |
| 2022-10-28 | $36.85 | $36.85 | $33.55 | $34.00 | $34.00 | 260,638 |
| 2022-10-27 | $35.18 | $35.72 | $34.95 | $35.22 | $35.22 | 197,713 |
| 2022-10-26 | $35.05 | $35.53 | $34.60 | $34.78 | $34.78 | 234,169 |
| 2022-10-25 | $33.41 | $34.98 | $33.14 | $34.84 | $34.84 | 218,784 |
| 2022-10-24 | $33.11 | $33.42 | $32.72 | $33.36 | $33.36 | 187,606 |
| 2022-10-21 | $32.49 | $33.14 | $31.97 | $33.04 | $33.04 | 183,756 |
| 2022-10-20 | $32.80 | $33.27 | $32.11 | $32.26 | $32.26 | 186,431 |
| 2022-10-19 | $32.98 | $33.44 | $32.61 | $32.91 | $32.91 | 267,910 |
| 2022-10-18 | $33.41 | $33.76 | $32.83 | $33.24 | $33.24 | 199,458 |
| 2022-10-17 | $31.99 | $32.66 | $31.77 | $32.65 | $32.65 | 248,079 |
| 2022-10-14 | $31.78 | $31.91 | $30.96 | $31.29 | $31.29 | 193,682 |
| 2022-10-13 | $30.63 | $31.91 | $30.31 | $31.60 | $31.60 | 244,460 |
| 2022-10-12 | $32.07 | $32.07 | $31.01 | $31.28 | $31.28 | 360,368 |
| 2022-10-11 | $31.74 | $33.24 | $31.74 | $32.56 | $32.56 | 298,002 |
| 2022-10-10 | $31.78 | $32.41 | $31.66 | $32.06 | $32.06 | 194,403 |
| 2022-10-07 | $31.53 | $31.59 | $31.04 | $31.46 | $31.46 | 239,143 |
| 2022-10-06 | $31.68 | $32.07 | $31.45 | $31.88 | $31.88 | 217,634 |
| 2022-10-05 | $31.22 | $31.79 | $31.22 | $31.79 | $31.79 | 213,288 |
| 2022-10-04 | $30.78 | $31.82 | $30.71 | $31.82 | $31.82 | 286,075 |
| 2022-10-03 | $29.18 | $30.75 | $28.83 | $30.30 | $30.30 | 441,962 |
| 2022-09-30 | $29.50 | $30.15 | $28.71 | $28.88 | $28.88 | 756,950 |
| 2022-09-29 | $28.53 | $28.84 | $27.93 | $28.77 | $28.77 | 277,508 |
| 2022-09-28 | $28.72 | $29.08 | $28.37 | $28.90 | $28.90 | 218,940 |
| 2022-09-27 | $28.43 | $28.77 | $27.94 | $28.51 | $28.51 | 217,879 |
| 2022-09-26 | $28.31 | $28.69 | $27.96 | $28.18 | $28.18 | 201,351 |
| 2022-09-23 | $29.16 | $29.21 | $28.12 | $28.39 | $28.39 | 193,287 |
| 2022-09-22 | $30.12 | $30.20 | $29.40 | $29.51 | $29.51 | 216,457 |
| 2022-09-21 | $30.84 | $31.21 | $30.20 | $30.25 | $30.25 | 177,325 |
| 2022-09-20 | $30.79 | $31.04 | $30.54 | $30.68 | $30.68 | 175,713 |
| 2022-09-19 | $30.13 | $31.26 | $30.13 | $31.16 | $31.16 | 180,507 |
| 2022-09-16 | $31.09 | $31.33 | $30.36 | $30.59 | $30.59 | 1,223,092 |
| 2022-09-15 | $32.05 | $32.37 | $31.50 | $31.57 | $31.57 | 224,791 |
| 2022-09-14 | $31.74 | $32.27 | $31.47 | $32.25 | $32.25 | 269,019 |
| 2022-09-13 | $32.43 | $32.56 | $31.54 | $31.66 | $31.66 | 228,830 |
| 2022-09-12 | $32.94 | $33.38 | $32.80 | $33.32 | $33.32 | 196,347 |
| 2022-09-09 | $32.30 | $32.80 | $32.23 | $32.63 | $32.63 | 157,761 |
| 2022-09-08 | $31.33 | $32.11 | $31.13 | $31.92 | $31.92 | 192,055 |
| 2022-09-07 | $30.81 | $31.66 | $30.73 | $31.62 | $31.62 | 187,347 |
| 2022-09-06 | $30.71 | $31.12 | $30.50 | $30.85 | $30.85 | 336,092 |
| 2022-09-02 | $31.40 | $31.40 | $30.08 | $30.38 | $30.38 | 175,673 |
| 2022-09-01 | $31.00 | $31.07 | $30.54 | $30.95 | $30.95 | 172,260 |
| 2022-08-31 | $31.95 | $31.95 | $30.97 | $31.05 | $31.05 | 193,653 |
| 2022-08-30 | $31.97 | $32.18 | $31.55 | $31.91 | $31.91 | 254,240 |
| 2022-08-29 | $32.17 | $32.67 | $31.93 | $32.05 | $32.05 | 102,157 |
| 2022-08-26 | $34.00 | $34.00 | $32.40 | $32.47 | $32.47 | 147,658 |
| 2022-08-25 | $33.24 | $34.01 | $33.09 | $33.92 | $33.92 | 116,592 |
| 2022-08-24 | $32.73 | $33.05 | $32.56 | $32.97 | $32.97 | 113,251 |
| 2022-08-23 | $32.68 | $33.23 | $32.66 | $32.78 | $32.62 | 105,346 |
| 2022-08-22 | $33.62 | $33.62 | $32.85 | $32.91 | $32.75 | 131,801 |
| 2022-08-19 | $35.08 | $35.13 | $34.06 | $34.17 | $34.00 | 121,605 |
| 2022-08-18 | $34.98 | $35.34 | $34.96 | $35.26 | $35.09 | 92,235 |
| 2022-08-17 | $35.08 | $35.34 | $34.64 | $35.02 | $34.85 | 116,042 |
| 2022-08-16 | $35.07 | $35.57 | $34.82 | $35.53 | $35.36 | 140,428 |
| 2022-08-15 | $34.72 | $35.47 | $34.72 | $35.14 | $34.97 | 162,371 |
| 2022-08-12 | $34.87 | $35.12 | $34.51 | $35.07 | $34.90 | 147,255 |
| 2022-08-11 | $34.85 | $35.28 | $34.54 | $34.71 | $34.54 | 183,499 |
| 2022-08-10 | $33.98 | $34.70 | $33.89 | $34.47 | $34.30 | 195,527 |
| 2022-08-09 | $33.63 | $33.63 | $33.04 | $33.31 | $33.15 | 137,697 |
| 2022-08-08 | $34.01 | $34.34 | $33.33 | $33.56 | $33.40 | 171,157 |
| 2022-08-05 | $33.57 | $33.93 | $33.41 | $33.78 | $33.62 | 145,508 |
| 2022-08-04 | $33.99 | $34.27 | $33.61 | $33.76 | $33.60 | 225,288 |
| 2022-08-03 | $33.60 | $34.02 | $32.97 | $33.89 | $33.73 | 173,938 |
| 2022-08-02 | $33.64 | $33.97 | $32.95 | $33.49 | $33.33 | 231,585 |
| 2022-08-01 | $33.28 | $34.44 | $32.99 | $33.96 | $33.80 | 259,022 |
| 2022-07-29 | $31.57 | $33.91 | $29.60 | $33.82 | $33.66 | 577,711 |
| 2022-07-28 | $33.85 | $34.99 | $33.70 | $34.69 | $34.52 | 254,604 |
| 2022-07-27 | $32.95 | $33.98 | $32.95 | $33.73 | $33.57 | 132,795 |
| 2022-07-26 | $32.93 | $33.28 | $32.77 | $33.01 | $32.85 | 100,539 |
| 2022-07-25 | $32.74 | $33.05 | $32.43 | $32.90 | $32.74 | 153,761 |
| 2022-07-22 | $32.70 | $32.90 | $32.20 | $32.56 | $32.40 | 125,660 |
| 2022-07-21 | $32.20 | $32.65 | $31.73 | $32.57 | $32.41 | 175,303 |
| 2022-07-20 | $32.22 | $32.78 | $32.08 | $32.61 | $32.45 | 168,124 |
| 2022-07-19 | $31.02 | $32.27 | $31.02 | $32.22 | $32.06 | 165,165 |
| 2022-07-18 | $31.34 | $31.49 | $30.73 | $30.90 | $30.75 | 122,300 |
| 2022-07-15 | $30.95 | $31.22 | $30.29 | $30.91 | $30.76 | 130,195 |
| 2022-07-14 | $30.10 | $30.43 | $29.76 | $30.32 | $30.17 | 126,862 |
| 2022-07-13 | $30.43 | $30.81 | $30.13 | $30.60 | $30.45 | 125,845 |
| 2022-07-12 | $30.44 | $31.19 | $30.29 | $30.82 | $30.67 | 147,660 |
| 2022-07-11 | $30.54 | $30.62 | $30.05 | $30.45 | $30.30 | 150,264 |
| 2022-07-08 | $30.76 | $30.87 | $30.05 | $30.75 | $30.60 | 195,555 |
| 2022-07-07 | $30.94 | $31.19 | $30.43 | $30.86 | $30.71 | 166,843 |
| 2022-07-06 | $30.92 | $31.16 | $29.89 | $30.54 | $30.39 | 137,512 |
| 2022-07-05 | $30.93 | $31.38 | $30.00 | $31.12 | $30.97 | 232,836 |
| 2022-07-01 | $31.13 | $31.76 | $30.81 | $31.55 | $31.40 | 176,946 |
| 2022-06-30 | $30.47 | $31.19 | $30.22 | $31.14 | $30.99 | 262,755 |
| 2022-06-29 | $31.43 | $31.43 | $30.54 | $30.87 | $30.72 | 149,957 |
| 2022-06-28 | $32.25 | $32.52 | $31.22 | $31.26 | $31.11 | 155,110 |
| 2022-06-27 | $32.12 | $32.46 | $31.68 | $31.98 | $31.83 | 185,377 |
| 2022-06-24 | $31.76 | $32.60 | $31.70 | $31.79 | $31.64 | 630,971 |
| 2022-06-23 | $31.59 | $31.79 | $31.05 | $31.43 | $31.28 | 117,449 |
| 2022-06-22 | $31.66 | $32.13 | $31.61 | $31.76 | $31.61 | 151,109 |
| 2022-06-21 | $31.90 | $32.48 | $31.35 | $32.15 | $31.99 | 163,220 |
| 2022-06-17 | $31.46 | $31.85 | $30.95 | $31.66 | $31.51 | 399,438 |
| 2022-06-16 | $32.45 | $32.45 | $31.01 | $31.26 | $31.11 | 229,302 |
| 2022-06-15 | $33.56 | $33.81 | $32.90 | $33.34 | $33.18 | 151,548 |
| 2022-06-14 | $32.97 | $33.25 | $32.39 | $33.08 | $32.92 | 306,716 |
| 2022-06-13 | $33.92 | $34.02 | $32.66 | $32.89 | $32.73 | 222,037 |
| 2022-06-10 | $35.49 | $35.71 | $34.66 | $34.93 | $34.76 | 94,577 |
| 2022-06-09 | $36.09 | $36.74 | $35.85 | $36.11 | $35.94 | 127,424 |
| 2022-06-08 | $36.91 | $36.91 | $36.04 | $36.27 | $36.09 | 169,000 |
| 2022-06-07 | $36.72 | $37.25 | $36.54 | $37.22 | $37.04 | 155,564 |
| 2022-06-06 | $36.98 | $37.31 | $36.50 | $37.25 | $37.07 | 186,163 |
| 2022-06-03 | $36.32 | $36.73 | $36.16 | $36.67 | $36.49 | 137,031 |
| 2022-06-02 | $36.41 | $36.65 | $36.16 | $36.58 | $36.40 | 131,255 |
| 2022-06-01 | $36.33 | $36.39 | $35.59 | $36.04 | $35.87 | 258,140 |
| 2022-05-31 | $35.45 | $36.25 | $35.28 | $36.03 | $35.86 | 425,198 |
| 2022-05-27 | $35.70 | $36.10 | $35.63 | $35.79 | $35.62 | 120,119 |
| 2022-05-26 | $35.33 | $35.66 | $35.32 | $35.54 | $35.37 | 129,801 |
| 2022-05-25 | $34.40 | $35.08 | $34.32 | $34.90 | $34.73 | 304,907 |
| 2022-05-24 | $34.28 | $34.83 | $33.79 | $34.67 | $34.35 | 235,739 |
| 2022-05-23 | $34.38 | $34.95 | $34.07 | $34.56 | $34.24 | 186,958 |
| 2022-05-20 | $34.48 | $34.80 | $32.94 | $33.60 | $33.29 | 535,020 |
| 2022-05-19 | $33.49 | $34.32 | $32.35 | $33.99 | $33.67 | 764,697 |
| 2022-05-18 | $34.43 | $35.17 | $33.81 | $33.91 | $33.59 | 887,495 |
| 2022-05-17 | $34.28 | $34.76 | $34.19 | $34.74 | $34.41 | 390,983 |
| 2022-05-16 | $33.31 | $33.81 | $32.63 | $33.52 | $33.21 | 278,712 |
| 2022-05-13 | $32.97 | $34.41 | $32.86 | $33.66 | $33.34 | 406,618 |
| 2022-05-12 | $31.08 | $32.82 | $31.08 | $32.79 | $32.48 | 351,893 |
| 2022-05-11 | $32.53 | $32.72 | $31.14 | $31.29 | $31.00 | 395,441 |
| 2022-05-10 | $33.37 | $33.37 | $31.87 | $32.24 | $31.94 | 236,784 |
| 2022-05-09 | $32.40 | $33.37 | $32.35 | $32.95 | $32.64 | 287,648 |
| 2022-05-06 | $33.40 | $33.40 | $32.32 | $32.73 | $32.42 | 229,775 |
| 2022-05-05 | $34.08 | $34.13 | $32.94 | $33.35 | $33.04 | 214,970 |
| 2022-05-04 | $33.56 | $34.60 | $33.27 | $34.53 | $34.21 | 221,997 |
| 2022-05-03 | $33.49 | $33.88 | $32.85 | $33.52 | $33.21 | 343,855 |
| 2022-05-02 | $33.50 | $34.30 | $32.76 | $33.36 | $33.05 | 301,910 |
| 2022-04-29 | $36.52 | $36.84 | $33.06 | $33.58 | $33.27 | 496,428 |
| 2022-04-28 | $36.33 | $36.81 | $35.41 | $36.35 | $36.01 | 217,752 |
| 2022-04-27 | $35.96 | $36.79 | $35.65 | $35.88 | $35.54 | 265,556 |
| 2022-04-26 | $37.07 | $37.34 | $35.86 | $35.88 | $35.54 | 214,063 |
| 2022-04-25 | $37.40 | $37.90 | $36.52 | $37.54 | $37.19 | 372,594 |
| 2022-04-22 | $37.91 | $38.37 | $37.43 | $37.78 | $37.43 | 233,465 |
| 2022-04-21 | $37.59 | $38.36 | $37.44 | $38.07 | $37.71 | 288,314 |
| 2022-04-20 | $36.99 | $37.61 | $36.99 | $37.26 | $36.91 | 199,238 |
| 2022-04-19 | $35.45 | $36.79 | $35.45 | $36.53 | $36.19 | 174,806 |
| 2022-04-18 | $35.88 | $36.43 | $35.46 | $35.66 | $35.33 | 181,769 |
| 2022-04-14 | $35.94 | $36.33 | $35.67 | $35.94 | $35.60 | 228,923 |
| 2022-04-13 | $36.13 | $36.50 | $35.86 | $35.96 | $35.62 | 249,266 |
| 2022-04-12 | $36.71 | $37.37 | $36.17 | $36.27 | $35.93 | 204,762 |
| 2022-04-11 | $36.47 | $37.36 | $36.30 | $36.39 | $36.05 | 197,640 |
| 2022-04-08 | $37.78 | $38.25 | $36.95 | $36.97 | $36.62 | 135,793 |
| 2022-04-07 | $37.98 | $38.11 | $37.31 | $37.95 | $37.59 | 226,832 |
| 2022-04-06 | $38.43 | $38.49 | $37.98 | $38.06 | $37.70 | 176,765 |
| 2022-04-05 | $40.17 | $40.37 | $38.72 | $38.73 | $38.37 | 173,709 |
| 2022-04-04 | $40.26 | $40.44 | $39.33 | $40.14 | $39.76 | 174,649 |
| 2022-04-01 | $40.40 | $40.59 | $39.46 | $40.16 | $39.78 | 183,467 |
| 2022-03-31 | $40.42 | $40.76 | $39.93 | $40.19 | $39.81 | 183,455 |
| 2022-03-30 | $41.42 | $41.58 | $40.44 | $40.65 | $40.27 | 125,864 |
| 2022-03-29 | $41.22 | $41.93 | $41.14 | $41.29 | $40.90 | 210,376 |
| 2022-03-28 | $41.42 | $41.47 | $40.62 | $40.86 | $40.48 | 166,342 |
| 2022-03-25 | $41.96 | $42.53 | $41.54 | $41.70 | $41.31 | 142,407 |
| 2022-03-24 | $41.57 | $41.99 | $41.01 | $41.92 | $41.53 | 153,664 |
| 2022-03-23 | $41.60 | $41.70 | $41.08 | $41.37 | $40.98 | 182,664 |
| 2022-03-22 | $42.15 | $42.51 | $41.76 | $41.83 | $41.44 | 136,761 |
| 2022-03-21 | $41.80 | $42.54 | $41.66 | $41.93 | $41.54 | 246,873 |
| 2022-03-18 | $41.73 | $42.14 | $41.34 | $41.65 | $41.26 | 488,449 |
| 2022-03-17 | $41.47 | $42.11 | $41.45 | $41.85 | $41.46 | 227,986 |
| 2022-03-16 | $41.11 | $42.07 | $40.65 | $41.77 | $41.38 | 275,644 |
| 2022-03-15 | $41.36 | $41.55 | $39.87 | $40.38 | $40.00 | 390,385 |
| 2022-03-14 | $41.68 | $41.68 | $40.83 | $40.99 | $40.61 | 180,375 |
| 2022-03-11 | $42.26 | $42.50 | $41.33 | $41.38 | $40.99 | 140,848 |
| 2022-03-10 | $42.51 | $42.88 | $41.83 | $42.15 | $41.76 | 237,943 |
| 2022-03-09 | $43.44 | $43.44 | $42.69 | $43.12 | $42.72 | 311,068 |
| 2022-03-08 | $42.57 | $43.25 | $41.65 | $42.31 | $41.91 | 401,136 |
| 2022-03-07 | $44.09 | $44.33 | $42.18 | $42.23 | $41.83 | 206,012 |
| 2022-03-04 | $43.71 | $44.19 | $43.55 | $44.05 | $43.64 | 343,079 |
| 2022-03-03 | $45.43 | $45.92 | $43.97 | $44.35 | $43.93 | 445,576 |
| 2022-03-02 | $44.21 | $45.92 | $44.06 | $45.24 | $44.82 | 218,203 |
| 2022-03-01 | $46.19 | $46.32 | $43.50 | $43.77 | $43.36 | 292,422 |
| 2022-02-28 | $46.21 | $47.04 | $45.92 | $46.45 | $46.01 | 318,370 |
| 2022-02-25 | $46.50 | $47.37 | $46.02 | $46.75 | $46.31 | 211,526 |
| 2022-02-24 | $45.40 | $46.59 | $44.91 | $46.39 | $45.96 | 202,068 |
| 2022-02-23 | $46.26 | $47.19 | $46.07 | $46.26 | $45.83 | 246,425 |
| 2022-02-22 | $47.20 | $47.57 | $45.75 | $46.35 | $45.76 | 250,123 |
| 2022-02-18 | $47.04 | $48.42 | $47.04 | $47.91 | $47.30 | 416,778 |
| 2022-02-17 | $47.38 | $47.51 | $46.84 | $47.42 | $46.81 | 222,206 |
| 2022-02-16 | $47.04 | $48.29 | $46.98 | $47.84 | $47.23 | 121,172 |
| 2022-02-15 | $46.57 | $47.30 | $46.49 | $47.01 | $46.41 | 134,136 |
| 2022-02-14 | $45.70 | $46.45 | $45.36 | $46.18 | $45.59 | 237,486 |
| 2022-02-11 | $45.39 | $46.01 | $44.92 | $45.38 | $44.80 | 159,844 |
| 2022-02-10 | $45.41 | $46.25 | $44.95 | $45.25 | $44.67 | 237,905 |
| 2022-02-09 | $45.79 | $46.84 | $45.79 | $46.12 | $45.53 | 188,906 |
| 2022-02-08 | $44.70 | $45.59 | $44.39 | $45.50 | $44.92 | 97,591 |
| 2022-02-07 | $44.56 | $44.77 | $44.23 | $44.48 | $43.91 | 91,065 |
| 2022-02-04 | $44.97 | $45.11 | $43.98 | $44.61 | $44.04 | 96,518 |
| 2022-02-03 | $45.74 | $46.20 | $45.20 | $45.27 | $44.69 | 94,707 |
| 2022-02-02 | $45.46 | $46.37 | $45.43 | $45.91 | $45.32 | 199,643 |
| 2022-02-01 | $45.37 | $45.68 | $44.62 | $45.51 | $44.93 | 219,972 |
| 2022-01-31 | $44.59 | $45.23 | $44.00 | $45.17 | $44.59 | 249,255 |
| 2022-01-28 | $44.89 | $45.27 | $43.59 | $45.08 | $44.50 | 195,706 |
| 2022-01-27 | $45.47 | $46.13 | $44.51 | $44.91 | $44.34 | 206,775 |
| 2022-01-26 | $46.34 | $47.22 | $44.96 | $45.46 | $44.88 | 182,996 |
| 2022-01-25 | $45.93 | $46.32 | $44.43 | $45.74 | $45.16 | 164,982 |
| 2022-01-24 | $45.00 | $46.79 | $44.42 | $46.55 | $45.95 | 175,280 |
| 2022-01-21 | $45.83 | $46.85 | $45.51 | $45.54 | $44.96 | 172,496 |
| 2022-01-20 | $46.82 | $47.23 | $45.64 | $45.73 | $45.15 | 146,488 |
| 2022-01-19 | $47.26 | $47.63 | $46.33 | $46.56 | $45.96 | 75,019 |
| 2022-01-18 | $47.89 | $47.89 | $47.15 | $47.29 | $46.69 | 91,602 |
| 2022-01-14 | $47.68 | $48.48 | $47.39 | $48.19 | $47.57 | 108,408 |
| 2022-01-13 | $46.89 | $48.14 | $46.89 | $48.12 | $47.50 | 132,760 |
| 2022-01-12 | $47.31 | $47.51 | $46.57 | $46.80 | $46.20 | 115,062 |
| 2022-01-11 | $47.41 | $47.41 | $46.58 | $47.16 | $46.56 | 88,207 |
| 2022-01-10 | $47.71 | $47.71 | $46.90 | $47.18 | $46.58 | 144,701 |
| 2022-01-07 | $47.81 | $48.54 | $47.81 | $47.94 | $47.33 | 101,839 |
| 2022-01-06 | $48.21 | $48.62 | $47.86 | $48.01 | $47.40 | 121,709 |
| 2022-01-05 | $48.14 | $48.79 | $47.75 | $47.92 | $47.31 | 163,315 |
| 2022-01-04 | $47.43 | $48.46 | $47.43 | $48.28 | $47.66 | 102,082 |
| 2022-01-03 | $46.63 | $47.85 | $46.46 | $47.31 | $46.71 | 191,180 |
| 2021-12-31 | $46.60 | $46.86 | $46.21 | $46.59 | $45.99 | 133,949 |
| 2021-12-30 | $46.91 | $47.52 | $46.58 | $46.65 | $46.05 | 113,945 |
| 2021-12-29 | $46.72 | $47.09 | $46.49 | $46.91 | $46.31 | 53,855 |
| 2021-12-28 | $46.26 | $47.04 | $46.26 | $46.85 | $46.25 | 74,184 |
| 2021-12-27 | $46.32 | $46.90 | $45.59 | $46.41 | $45.82 | 107,027 |
| 2021-12-23 | $46.08 | $46.57 | $45.97 | $46.27 | $45.68 | 103,225 |
| 2021-12-22 | $45.76 | $46.15 | $45.31 | $45.88 | $45.29 | 111,264 |
| 2021-12-21 | $43.96 | $45.82 | $43.96 | $45.68 | $45.10 | 158,826 |
| 2021-12-20 | $44.48 | $44.56 | $42.38 | $43.61 | $43.05 | 248,158 |
| 2021-12-17 | $45.05 | $45.82 | $43.92 | $45.14 | $44.56 | 642,119 |
| 2021-12-16 | $44.85 | $46.27 | $44.53 | $44.87 | $44.30 | 241,345 |
| 2021-12-15 | $45.88 | $46.46 | $43.32 | $44.59 | $44.02 | 337,201 |
| 2021-12-14 | $45.91 | $47.10 | $45.58 | $46.25 | $45.66 | 416,629 |
| 2021-12-13 | $45.77 | $47.03 | $45.25 | $46.59 | $45.99 | 370,517 |
| 2021-12-10 | $46.62 | $46.82 | $45.91 | $46.10 | $45.51 | 203,437 |
| 2021-12-09 | $45.95 | $46.56 | $45.77 | $46.29 | $45.70 | 137,424 |
| 2021-12-08 | $46.51 | $46.87 | $46.24 | $46.44 | $45.85 | 137,407 |
| 2021-12-07 | $47.17 | $47.33 | $45.68 | $46.36 | $45.77 | 212,627 |
| 2021-12-06 | $46.47 | $47.83 | $46.32 | $46.74 | $46.14 | 234,570 |
| 2021-12-03 | $45.45 | $46.05 | $45.01 | $45.81 | $45.22 | 695,427 |
| 2021-12-02 | $44.08 | $45.57 | $44.05 | $45.24 | $44.66 | 250,232 |
| 2021-12-01 | $44.63 | $45.42 | $43.56 | $43.62 | $43.06 | 449,070 |
| 2021-11-30 | $43.72 | $44.38 | $43.30 | $43.45 | $42.89 | 609,155 |
| 2021-11-29 | $44.08 | $44.61 | $43.23 | $44.25 | $43.68 | 312,298 |
| 2021-11-26 | $44.28 | $44.72 | $42.71 | $43.42 | $42.86 | 159,658 |
| 2021-11-24 | $46.51 | $46.64 | $45.89 | $45.93 | $45.34 | 137,760 |
| 2021-11-23 | $46.20 | $46.96 | $46.20 | $46.72 | $46.12 | 235,247 |
| 2021-11-22 | $45.65 | $46.90 | $45.04 | $45.96 | $45.37 | 182,215 |
| 2021-11-19 | $45.09 | $45.69 | $44.81 | $45.42 | $44.68 | 212,605 |
| 2021-11-18 | $45.39 | $45.71 | $44.65 | $45.43 | $44.69 | 205,293 |
| 2021-11-17 | $44.02 | $45.41 | $43.95 | $45.21 | $44.48 | 229,508 |
| 2021-11-16 | $44.13 | $44.71 | $43.85 | $44.32 | $43.60 | 196,152 |
| 2021-11-15 | $44.52 | $44.55 | $43.81 | $44.20 | $43.48 | 231,090 |
| 2021-11-12 | $44.28 | $44.50 | $43.96 | $44.12 | $43.40 | 188,606 |
| 2021-11-11 | $44.23 | $44.23 | $43.71 | $44.09 | $43.38 | 105,442 |
| 2021-11-10 | $43.97 | $44.50 | $43.64 | $44.21 | $43.49 | 98,586 |
| 2021-11-09 | $44.42 | $44.42 | $43.62 | $43.99 | $43.28 | 230,359 |
| 2021-11-08 | $44.51 | $44.86 | $43.94 | $44.61 | $43.89 | 173,044 |
| 2021-11-05 | $42.26 | $44.41 | $42.26 | $44.19 | $43.47 | 238,328 |
| 2021-11-04 | $41.88 | $42.47 | $41.28 | $41.64 | $40.97 | 155,820 |
| 2021-11-03 | $40.58 | $41.91 | $40.46 | $41.81 | $41.13 | 180,924 |
| 2021-11-02 | $41.83 | $41.97 | $40.75 | $40.75 | $40.09 | 196,602 |
| 2021-11-01 | $41.77 | $42.25 | $41.19 | $41.64 | $40.97 | 152,489 |
| 2021-10-29 | $42.77 | $44.01 | $41.58 | $41.94 | $41.26 | 253,292 |
| 2021-10-28 | $40.90 | $41.53 | $40.90 | $41.04 | $40.37 | 149,709 |
| 2021-10-27 | $41.67 | $41.67 | $40.70 | $40.74 | $40.08 | 182,680 |
| 2021-10-26 | $42.14 | $42.29 | $41.75 | $41.79 | $41.11 | 132,370 |
| 2021-10-25 | $41.84 | $42.33 | $41.61 | $42.18 | $41.50 | 115,723 |
| 2021-10-22 | $42.39 | $42.52 | $41.80 | $41.94 | $41.26 | 76,883 |
| 2021-10-21 | $42.60 | $42.60 | $41.76 | $42.30 | $41.61 | 125,957 |
| 2021-10-20 | $42.25 | $42.94 | $41.89 | $42.73 | $42.04 | 78,007 |
| 2021-10-19 | $42.41 | $42.55 | $41.84 | $42.21 | $41.53 | 88,642 |
| 2021-10-18 | $41.79 | $42.41 | $41.60 | $42.15 | $41.47 | 154,676 |
| 2021-10-15 | $43.50 | $43.69 | $42.01 | $42.04 | $41.36 | 199,078 |
| 2021-10-14 | $43.23 | $43.54 | $42.81 | $43.01 | $42.31 | 192,156 |
| 2021-10-13 | $43.28 | $44.14 | $42.38 | $42.68 | $41.99 | 136,196 |
| 2021-10-12 | $43.22 | $43.66 | $42.83 | $43.28 | $42.58 | 197,962 |
| 2021-10-11 | $43.61 | $44.08 | $43.10 | $43.13 | $42.43 | 142,267 |
| 2021-10-08 | $43.83 | $44.19 | $43.45 | $43.60 | $42.89 | 129,580 |
| 2021-10-07 | $43.75 | $44.41 | $43.75 | $43.92 | $43.21 | 177,963 |
| 2021-10-06 | $43.19 | $43.48 | $42.28 | $43.31 | $42.61 | 144,435 |
| 2021-10-05 | $43.56 | $43.96 | $43.11 | $43.64 | $42.93 | 214,203 |
| 2021-10-04 | $43.04 | $43.74 | $42.97 | $43.49 | $42.79 | 153,070 |
| 2021-10-01 | $42.24 | $43.39 | $41.90 | $42.97 | $42.27 | 266,822 |
| 2021-09-30 | $42.69 | $42.87 | $41.67 | $41.73 | $41.05 | 245,033 |
| 2021-09-29 | $42.68 | $42.92 | $42.27 | $42.44 | $41.75 | 281,377 |
| 2021-09-28 | $43.54 | $44.43 | $42.60 | $42.61 | $41.92 | 185,297 |
| 2021-09-27 | $42.52 | $44.44 | $42.42 | $43.74 | $43.03 | 164,670 |
| 2021-09-24 | $42.55 | $43.50 | $42.40 | $42.46 | $41.77 | 143,802 |
| 2021-09-23 | $42.29 | $43.33 | $42.29 | $42.77 | $42.08 | 161,458 |
| 2021-09-22 | $42.22 | $43.16 | $42.08 | $42.13 | $41.45 | 191,246 |
| 2021-09-21 | $43.13 | $43.25 | $41.77 | $41.83 | $41.15 | 151,350 |
| 2021-09-20 | $42.35 | $42.84 | $41.92 | $42.83 | $42.14 | 186,358 |
| 2021-09-17 | $43.74 | $43.74 | $42.93 | $43.31 | $42.61 | 664,279 |
| 2021-09-16 | $45.10 | $45.54 | $43.64 | $43.64 | $42.93 | 178,402 |
| 2021-09-15 | $44.96 | $45.66 | $44.75 | $45.20 | $44.47 | 179,370 |
| 2021-09-14 | $45.93 | $46.21 | $44.56 | $44.90 | $44.17 | 244,452 |
| 2021-09-13 | $45.57 | $46.09 | $45.12 | $45.70 | $44.96 | 135,134 |
| 2021-09-10 | $45.69 | $46.07 | $45.00 | $45.05 | $44.32 | 223,415 |
| 2021-09-09 | $45.57 | $45.96 | $45.31 | $45.33 | $44.60 | 189,538 |
| 2021-09-08 | $45.69 | $46.00 | $45.35 | $45.50 | $44.76 | 202,180 |
| 2021-09-07 | $46.84 | $46.84 | $45.80 | $45.93 | $45.19 | 173,581 |
| 2021-09-03 | $47.11 | $47.88 | $46.54 | $47.04 | $46.28 | 252,693 |
| 2021-09-02 | $47.36 | $47.79 | $46.64 | $47.40 | $46.63 | 223,248 |
| 2021-09-01 | $47.78 | $47.78 | $46.76 | $47.09 | $46.33 | 138,903 |
| 2021-08-31 | $48.10 | $48.40 | $47.53 | $47.67 | $46.90 | 265,536 |
| 2021-08-30 | $49.10 | $49.10 | $48.28 | $48.34 | $47.56 | 80,342 |
| 2021-08-27 | $47.45 | $49.03 | $47.45 | $48.85 | $48.06 | 182,883 |
| 2021-08-26 | $47.75 | $48.51 | $47.37 | $47.39 | $46.62 | 123,733 |
| 2021-08-25 | $47.77 | $48.42 | $47.44 | $47.96 | $47.18 | 81,229 |
| 2021-08-24 | $47.69 | $48.32 | $47.63 | $47.91 | $46.98 | 117,381 |
| 2021-08-23 | $47.72 | $48.02 | $47.49 | $47.68 | $46.75 | 73,902 |
| 2021-08-20 | $46.76 | $47.75 | $46.59 | $47.41 | $46.49 | 173,274 |
| 2021-08-19 | $46.71 | $47.08 | $46.21 | $46.96 | $46.05 | 198,332 |
| 2021-08-18 | $47.73 | $48.23 | $47.16 | $47.35 | $46.43 | 181,007 |
| 2021-08-17 | $48.96 | $48.96 | $47.50 | $47.98 | $47.05 | 161,949 |
| 2021-08-16 | $50.16 | $50.32 | $49.28 | $49.60 | $48.63 | 179,230 |
| 2021-08-13 | $50.01 | $50.34 | $49.28 | $50.33 | $49.35 | 102,319 |
| 2021-08-12 | $49.98 | $50.27 | $49.34 | $49.84 | $48.87 | 154,532 |
| 2021-08-11 | $49.27 | $49.88 | $48.92 | $49.86 | $48.89 | 111,046 |
| 2021-08-10 | $48.77 | $49.13 | $48.66 | $49.09 | $48.13 | 116,374 |
| 2021-08-09 | $49.69 | $49.69 | $48.62 | $48.67 | $47.72 | 51,227 |
| 2021-08-06 | $49.74 | $50.44 | $49.65 | $49.87 | $48.90 | 86,261 |
| 2021-08-05 | $48.52 | $49.65 | $48.52 | $49.24 | $48.28 | 59,508 |
| 2021-08-04 | $49.23 | $49.89 | $48.37 | $48.43 | $47.49 | 95,276 |
| 2021-08-03 | $50.16 | $50.37 | $49.30 | $50.00 | $49.03 | 162,348 |
| 2021-08-02 | $51.07 | $52.07 | $50.00 | $50.23 | $49.25 | 215,951 |
| 2021-07-30 | $50.90 | $51.53 | $49.36 | $50.67 | $49.68 | 121,032 |
| 2021-07-29 | $51.12 | $51.73 | $50.64 | $51.17 | $50.17 | 103,742 |
| 2021-07-28 | $50.54 | $50.97 | $49.39 | $50.50 | $49.52 | 115,231 |
| 2021-07-27 | $49.69 | $50.17 | $49.21 | $49.87 | $48.90 | 93,605 |
| 2021-07-26 | $49.82 | $50.40 | $49.42 | $49.93 | $48.96 | 78,973 |
| 2021-07-23 | $49.58 | $49.64 | $48.96 | $49.56 | $48.59 | 49,342 |
| 2021-07-22 | $49.85 | $50.85 | $49.09 | $49.26 | $48.30 | 83,230 |
| 2021-07-21 | $50.38 | $51.15 | $49.97 | $50.08 | $49.10 | 130,011 |
| 2021-07-20 | $48.04 | $50.27 | $48.04 | $49.88 | $48.91 | 217,881 |
| 2021-07-19 | $47.22 | $47.85 | $46.48 | $47.75 | $46.82 | 194,603 |
| 2021-07-16 | $49.85 | $49.85 | $48.28 | $48.38 | $47.44 | 97,574 |
| 2021-07-15 | $49.27 | $49.79 | $48.97 | $49.28 | $48.32 | 95,376 |
| 2021-07-14 | $50.60 | $50.84 | $49.52 | $49.61 | $48.64 | 122,944 |
| 2021-07-13 | $50.41 | $50.70 | $49.91 | $50.12 | $49.14 | 116,188 |
| 2021-07-12 | $49.94 | $50.87 | $49.55 | $50.81 | $49.82 | 120,536 |
| 2021-07-09 | $50.12 | $50.93 | $50.12 | $50.49 | $49.51 | 93,835 |
| 2021-07-08 | $48.58 | $49.69 | $47.86 | $49.12 | $48.16 | 182,212 |
| 2021-07-07 | $49.70 | $50.51 | $49.24 | $49.75 | $48.78 | 134,208 |
| 2021-07-06 | $51.03 | $51.03 | $49.02 | $49.91 | $48.94 | 142,747 |
| 2021-07-02 | $51.76 | $51.76 | $50.87 | $51.04 | $50.05 | 143,026 |
| 2021-07-01 | $51.64 | $51.88 | $51.09 | $51.65 | $50.64 | 99,970 |
| 2021-06-30 | $50.41 | $51.80 | $50.33 | $51.25 | $50.25 | 186,654 |
| 2021-06-29 | $51.50 | $51.50 | $50.64 | $50.80 | $49.81 | 127,496 |
| 2021-06-28 | $51.84 | $51.84 | $50.84 | $51.25 | $50.25 | 139,617 |
| 2021-06-25 | $53.06 | $53.50 | $52.09 | $52.09 | $51.08 | 466,017 |
| 2021-06-24 | $52.18 | $52.89 | $51.58 | $52.84 | $51.81 | 114,433 |
| 2021-06-23 | $51.78 | $52.34 | $51.34 | $51.74 | $50.73 | 119,315 |
| 2021-06-22 | $52.16 | $52.16 | $51.05 | $51.74 | $50.73 | 106,401 |
| 2021-06-21 | $51.74 | $52.49 | $51.50 | $52.16 | $51.14 | 126,896 |
| 2021-06-18 | $52.16 | $52.34 | $51.04 | $51.05 | $50.06 | 358,443 |
| 2021-06-17 | $55.07 | $55.18 | $52.66 | $52.92 | $51.89 | 139,137 |
| 2021-06-16 | $55.32 | $55.75 | $54.74 | $55.43 | $54.35 | 155,909 |
| 2021-06-15 | $55.33 | $55.55 | $54.84 | $55.44 | $54.36 | 197,393 |
| 2021-06-14 | $54.57 | $55.00 | $54.35 | $54.99 | $53.92 | 182,159 |
| 2021-06-11 | $54.60 | $54.79 | $54.12 | $54.69 | $53.62 | 91,030 |
| 2021-06-10 | $55.77 | $55.77 | $54.34 | $54.45 | $53.39 | 163,096 |
| 2021-06-09 | $56.64 | $56.98 | $55.24 | $55.29 | $54.21 | 187,228 |
| 2021-06-08 | $55.42 | $56.65 | $54.74 | $56.52 | $55.42 | 255,791 |
| 2021-06-07 | $54.98 | $55.70 | $54.93 | $55.42 | $54.34 | 222,646 |
| 2021-06-04 | $54.17 | $55.06 | $54.17 | $55.04 | $53.97 | 198,412 |
| 2021-06-03 | $52.79 | $54.00 | $52.47 | $53.99 | $52.94 | 160,040 |
| 2021-06-02 | $54.06 | $54.06 | $52.44 | $53.05 | $52.02 | 160,361 |
| 2021-06-01 | $53.89 | $55.21 | $53.62 | $53.91 | $52.86 | 247,294 |
| 2021-05-28 | $52.77 | $53.48 | $52.09 | $53.42 | $52.38 | 251,341 |
| 2021-05-27 | $51.76 | $52.74 | $51.62 | $52.32 | $51.30 | 183,790 |
| 2021-05-26 | $50.25 | $51.20 | $50.20 | $51.05 | $50.06 | 102,107 |
| 2021-05-25 | $51.47 | $52.18 | $50.33 | $50.36 | $49.22 | 127,697 |
| 2021-05-24 | $51.53 | $51.53 | $50.93 | $51.36 | $50.20 | 88,147 |
| 2021-05-21 | $51.47 | $51.75 | $50.76 | $51.27 | $50.11 | 103,507 |
| 2021-05-20 | $50.33 | $50.93 | $50.01 | $50.83 | $49.68 | 100,808 |
| 2021-05-19 | $50.07 | $50.51 | $49.29 | $50.47 | $49.33 | 120,014 |
| 2021-05-18 | $51.61 | $51.86 | $50.85 | $50.94 | $49.79 | 110,100 |
| 2021-05-17 | $51.88 | $52.10 | $51.13 | $51.82 | $50.65 | 117,095 |
| 2021-05-14 | $51.83 | $52.62 | $51.66 | $52.47 | $51.29 | 78,711 |
| 2021-05-13 | $49.76 | $51.75 | $49.73 | $51.43 | $50.27 | 110,912 |
| 2021-05-12 | $51.47 | $51.71 | $49.70 | $49.85 | $48.73 | 120,268 |
| 2021-05-11 | $51.46 | $52.36 | $51.17 | $51.61 | $50.45 | 165,781 |
| 2021-05-10 | $54.03 | $54.30 | $52.48 | $52.48 | $51.30 | 149,564 |
| 2021-05-07 | $52.79 | $53.86 | $52.79 | $53.68 | $52.47 | 138,822 |
| 2021-05-06 | $51.82 | $53.22 | $51.51 | $53.22 | $52.02 | 223,609 |
| 2021-05-05 | $51.77 | $52.06 | $51.53 | $51.66 | $50.50 | 116,809 |
| 2021-05-04 | $50.81 | $51.95 | $50.81 | $51.60 | $50.44 | 208,464 |
| 2021-05-03 | $50.97 | $51.98 | $50.47 | $51.55 | $50.39 | 312,486 |
| 2021-04-30 | $51.90 | $52.79 | $49.55 | $49.92 | $48.79 | 294,434 |
| 2021-04-29 | $51.06 | $51.23 | $50.44 | $51.04 | $49.89 | 125,642 |
| 2021-04-28 | $50.34 | $50.93 | $50.34 | $50.64 | $49.50 | 76,899 |
| 2021-04-27 | $50.71 | $50.91 | $50.04 | $50.36 | $49.22 | 97,664 |
| 2021-04-26 | $50.85 | $51.59 | $50.54 | $50.64 | $49.50 | 89,884 |
| 2021-04-23 | $50.11 | $50.89 | $49.92 | $50.58 | $49.44 | 107,819 |
| 2021-04-22 | $50.07 | $50.58 | $49.46 | $49.84 | $48.72 | 151,124 |
| 2021-04-21 | $48.59 | $49.87 | $48.53 | $49.79 | $48.67 | 82,824 |
| 2021-04-20 | $49.94 | $50.29 | $48.33 | $48.77 | $47.67 | 112,856 |
| 2021-04-19 | $50.63 | $50.82 | $49.85 | $50.33 | $49.20 | 148,544 |
| 2021-04-16 | $51.34 | $51.54 | $50.33 | $50.77 | $49.63 | 118,532 |
| 2021-04-15 | $50.91 | $50.91 | $50.04 | $50.67 | $49.53 | 88,353 |
| 2021-04-14 | $50.19 | $51.29 | $50.19 | $50.61 | $49.47 | 91,180 |
| 2021-04-13 | $51.00 | $51.00 | $49.95 | $50.21 | $49.08 | 192,690 |
| 2021-04-12 | $51.23 | $51.32 | $50.76 | $51.25 | $50.09 | 90,515 |
| 2021-04-09 | $50.67 | $51.26 | $50.42 | $51.12 | $49.97 | 166,550 |
| 2021-04-08 | $50.26 | $50.69 | $49.47 | $50.62 | $49.48 | 262,940 |
| 2021-04-07 | $50.22 | $50.87 | $49.81 | $50.28 | $49.15 | 173,472 |
| 2021-04-06 | $50.49 | $51.02 | $49.76 | $50.28 | $49.15 | 457,445 |
| 2021-04-05 | $50.88 | $51.10 | $50.00 | $50.48 | $49.34 | 259,055 |
| 2021-04-01 | $49.67 | $50.64 | $49.65 | $50.08 | $48.95 | 341,997 |
| 2021-03-31 | $50.14 | $50.65 | $49.38 | $49.54 | $48.42 | 341,433 |
| 2021-03-30 | $49.60 | $50.26 | $49.57 | $50.05 | $48.92 | 187,518 |
| 2021-03-29 | $50.10 | $51.36 | $49.40 | $49.41 | $48.30 | 256,005 |
| 2021-03-26 | $50.67 | $50.83 | $50.14 | $50.52 | $49.38 | 363,821 |
| 2021-03-25 | $48.62 | $50.17 | $47.96 | $49.86 | $48.74 | 354,024 |
| 2021-03-24 | $49.98 | $51.35 | $49.13 | $49.14 | $48.03 | 230,844 |
| 2021-03-23 | $50.92 | $50.92 | $48.97 | $49.25 | $48.14 | 197,183 |
| 2021-03-22 | $52.65 | $52.65 | $51.10 | $51.26 | $50.10 | 208,565 |
| 2021-03-19 | $53.86 | $53.86 | $51.20 | $52.31 | $51.13 | 971,645 |
| 2021-03-18 | $55.61 | $56.22 | $53.74 | $54.01 | $52.79 | 285,404 |
| 2021-03-17 | $55.87 | $56.42 | $54.91 | $55.66 | $54.41 | 357,086 |
| 2021-03-16 | $56.85 | $56.85 | $55.44 | $55.66 | $54.41 | 100,364 |
| 2021-03-15 | $57.38 | $57.38 | $55.96 | $57.19 | $55.90 | 137,936 |
| 2021-03-12 | $56.62 | $57.64 | $56.06 | $57.54 | $56.24 | 167,579 |
| 2021-03-11 | $55.70 | $56.74 | $55.08 | $56.21 | $54.94 | 174,417 |
| 2021-03-10 | $55.09 | $55.93 | $54.81 | $55.52 | $54.27 | 249,686 |
| 2021-03-09 | $56.95 | $56.95 | $54.73 | $54.95 | $53.71 | 255,669 |
| 2021-03-08 | $55.50 | $56.80 | $55.27 | $56.55 | $55.28 | 156,029 |
| 2021-03-05 | $53.38 | $55.07 | $52.46 | $55.03 | $53.79 | 223,021 |
| 2021-03-04 | $52.06 | $53.23 | $51.34 | $52.21 | $51.03 | 347,005 |
| 2021-03-03 | $52.37 | $53.27 | $52.24 | $52.26 | $51.08 | 285,078 |
| 2021-03-02 | $53.34 | $53.34 | $52.06 | $52.11 | $50.94 | 192,375 |
| 2021-03-01 | $53.75 | $53.94 | $53.13 | $53.49 | $52.28 | 169,346 |
| 2021-02-26 | $52.92 | $53.42 | $52.03 | $52.35 | $51.17 | 255,874 |
| 2021-02-25 | $55.40 | $55.40 | $52.72 | $52.72 | $51.53 | 147,187 |
| 2021-02-24 | $53.66 | $55.60 | $53.64 | $55.26 | $54.01 | 213,757 |
| 2021-02-23 | $52.15 | $54.13 | $51.81 | $53.89 | $52.52 | 205,594 |
| 2021-02-22 | $49.88 | $52.56 | $49.88 | $52.32 | $50.99 | 402,390 |
| 2021-02-19 | $49.23 | $52.94 | $48.35 | $50.54 | $49.26 | 359,298 |
| 2021-02-18 | $51.93 | $52.46 | $51.66 | $51.83 | $50.52 | 155,519 |
| 2021-02-17 | $51.36 | $52.66 | $51.36 | $52.23 | $50.91 | 130,358 |
| 2021-02-16 | $52.94 | $53.13 | $52.10 | $52.10 | $50.78 | 107,580 |
| 2021-02-12 | $52.46 | $52.94 | $51.99 | $52.39 | $51.06 | 103,726 |
| 2021-02-11 | $52.34 | $52.98 | $51.56 | $52.79 | $51.45 | 132,789 |
| 2021-02-10 | $52.51 | $52.93 | $51.58 | $52.20 | $50.88 | 113,198 |
| 2021-02-09 | $52.35 | $52.74 | $51.21 | $52.19 | $50.87 | 139,647 |
| 2021-02-08 | $51.10 | $52.51 | $50.94 | $52.44 | $51.11 | 164,054 |
| 2021-02-05 | $50.92 | $50.92 | $49.59 | $50.58 | $49.30 | 106,575 |
| 2021-02-04 | $49.86 | $51.06 | $49.86 | $50.08 | $48.81 | 175,890 |
| 2021-02-03 | $49.20 | $49.85 | $48.40 | $49.72 | $48.46 | 123,182 |
| 2021-02-02 | $49.99 | $50.28 | $49.04 | $49.68 | $48.42 | 108,266 |
| 2021-02-01 | $48.62 | $49.21 | $47.55 | $49.12 | $47.87 | 111,069 |
| 2021-01-29 | $48.89 | $49.69 | $47.60 | $48.07 | $46.85 | 246,021 |
| 2021-01-28 | $48.90 | $50.21 | $48.40 | $49.12 | $47.87 | 248,640 |
| 2021-01-27 | $49.87 | $49.87 | $47.60 | $48.07 | $46.85 | 260,900 |
| 2021-01-26 | $53.62 | $53.62 | $51.18 | $51.22 | $49.92 | 103,369 |
| 2021-01-25 | $53.55 | $54.10 | $52.38 | $52.80 | $51.46 | 141,339 |
| 2021-01-22 | $52.02 | $54.32 | $52.02 | $54.29 | $52.91 | 136,500 |
| 2021-01-21 | $53.61 | $53.79 | $52.80 | $53.12 | $51.77 | 145,270 |
| 2021-01-20 | $54.06 | $54.41 | $53.48 | $53.65 | $52.29 | 144,495 |
| 2021-01-19 | $53.77 | $54.00 | $52.96 | $53.86 | $52.49 | 190,703 |
| 2021-01-15 | $54.22 | $54.41 | $52.95 | $53.15 | $51.80 | 155,194 |
| 2021-01-14 | $55.33 | $56.61 | $55.29 | $55.48 | $54.07 | 193,887 |
| 2021-01-13 | $55.37 | $55.89 | $54.80 | $54.87 | $53.48 | 236,860 |
| 2021-01-12 | $53.89 | $56.42 | $53.65 | $55.96 | $54.54 | 228,299 |
| 2021-01-11 | $52.42 | $53.77 | $52.34 | $53.76 | $52.40 | 110,761 |
| 2021-01-08 | $53.51 | $53.76 | $52.19 | $53.11 | $51.76 | 131,748 |
| 2021-01-07 | $54.01 | $54.21 | $52.84 | $53.59 | $52.23 | 160,733 |
| 2021-01-06 | $51.30 | $54.48 | $50.94 | $53.74 | $52.38 | 336,953 |
| 2021-01-05 | $48.68 | $50.43 | $48.68 | $50.03 | $48.76 | 171,535 |
| 2021-01-04 | $50.85 | $51.29 | $47.74 | $48.63 | $47.40 | 242,162 |
| 2020-12-31 | $49.99 | $50.99 | $49.97 | $50.69 | $49.40 | 143,496 |
| 2020-12-30 | $49.89 | $51.00 | $49.88 | $50.29 | $49.01 | 129,639 |
| 2020-12-29 | $51.04 | $51.32 | $49.24 | $49.73 | $48.47 | 161,062 |
| 2020-12-28 | $51.17 | $51.54 | $50.53 | $51.03 | $49.74 | 164,231 |
| 2020-12-24 | $50.71 | $52.25 | $50.22 | $50.66 | $49.37 | 47,934 |
| 2020-12-23 | $50.22 | $50.95 | $50.14 | $50.48 | $49.20 | 133,774 |
| 2020-12-22 | $50.35 | $50.36 | $49.52 | $49.73 | $48.47 | 155,926 |
| 2020-12-21 | $49.42 | $49.96 | $48.77 | $49.65 | $48.39 | 208,275 |
| 2020-12-18 | $51.33 | $52.11 | $50.67 | $50.94 | $49.65 | 1,294,597 |
| 2020-12-17 | $50.81 | $51.44 | $50.03 | $51.32 | $50.02 | 187,002 |
| 2020-12-16 | $51.76 | $51.99 | $50.06 | $50.62 | $49.34 | 289,974 |
| 2020-12-15 | $50.28 | $51.67 | $50.02 | $51.55 | $50.24 | 221,408 |
| 2020-12-14 | $50.37 | $50.75 | $49.38 | $49.47 | $48.22 | 225,377 |
| 2020-12-11 | $48.74 | $49.66 | $48.57 | $49.52 | $48.26 | 130,305 |
| 2020-12-10 | $49.09 | $49.70 | $48.22 | $49.12 | $47.87 | 160,356 |
| 2020-12-09 | $50.25 | $50.87 | $49.30 | $49.68 | $48.42 | 160,145 |
| 2020-12-08 | $48.51 | $49.86 | $48.51 | $49.84 | $48.58 | 144,296 |
| 2020-12-07 | $49.16 | $49.21 | $48.41 | $49.05 | $47.81 | 123,921 |
| 2020-12-04 | $47.81 | $49.65 | $47.81 | $49.51 | $48.25 | 153,092 |
| 2020-12-03 | $47.42 | $48.05 | $46.99 | $47.20 | $46.00 | 169,342 |
| 2020-12-02 | $46.05 | $47.52 | $45.83 | $47.22 | $46.02 | 145,853 |
| 2020-12-01 | $46.99 | $47.39 | $45.84 | $46.19 | $45.02 | 204,395 |
| 2020-11-30 | $48.17 | $48.23 | $45.86 | $46.01 | $44.84 | 272,106 |
| 2020-11-27 | $48.64 | $49.00 | $47.76 | $48.56 | $47.33 | 101,513 |
| 2020-11-25 | $49.54 | $49.63 | $48.40 | $48.91 | $47.67 | 190,427 |
| 2020-11-24 | $48.48 | $49.98 | $47.84 | $49.77 | $48.51 | 253,626 |
| 2020-11-23 | $46.60 | $47.53 | $46.15 | $47.37 | $46.17 | 168,488 |
| 2020-11-20 | $45.09 | $46.17 | $44.72 | $45.95 | $44.63 | 199,224 |
| 2020-11-19 | $43.94 | $45.53 | $43.35 | $45.47 | $44.17 | 275,932 |
| 2020-11-18 | $46.33 | $46.33 | $44.14 | $44.19 | $42.92 | 350,032 |
| 2020-11-17 | $45.20 | $45.69 | $44.65 | $45.50 | $44.20 | 253,067 |
| 2020-11-16 | $45.53 | $46.93 | $44.41 | $46.00 | $44.68 | 408,799 |
| 2020-11-13 | $44.15 | $44.69 | $43.67 | $44.00 | $42.74 | 332,542 |
| 2020-11-12 | $44.14 | $44.52 | $42.71 | $43.36 | $42.12 | 250,632 |
| 2020-11-11 | $47.06 | $47.06 | $44.78 | $45.00 | $43.71 | 346,461 |
| 2020-11-10 | $46.41 | $48.21 | $46.41 | $46.83 | $45.49 | 327,113 |
| 2020-11-09 | $41.98 | $47.09 | $41.08 | $45.91 | $44.59 | 288,363 |
| 2020-11-06 | $40.21 | $40.21 | $39.51 | $39.89 | $38.75 | 110,949 |
| 2020-11-05 | $38.53 | $40.73 | $38.53 | $40.16 | $39.01 | 144,094 |
| 2020-11-04 | $38.53 | $39.25 | $37.88 | $38.20 | $37.11 | 161,336 |
| 2020-11-03 | $39.24 | $40.13 | $39.24 | $39.73 | $38.59 | 148,215 |
| 2020-11-02 | $37.38 | $38.68 | $37.37 | $38.47 | $37.37 | 219,604 |
| 2020-10-30 | $36.27 | $36.97 | $35.93 | $36.70 | $35.65 | 161,777 |
| 2020-10-29 | $35.76 | $36.70 | $35.21 | $36.48 | $35.43 | 156,766 |
| 2020-10-28 | $36.81 | $37.22 | $35.89 | $36.01 | $34.98 | 158,307 |
| 2020-10-27 | $39.32 | $39.32 | $37.70 | $37.96 | $36.87 | 129,452 |
| 2020-10-26 | $39.17 | $39.51 | $38.76 | $39.32 | $38.19 | 213,893 |
| 2020-10-23 | $39.98 | $40.48 | $37.82 | $39.64 | $38.50 | 270,378 |
| 2020-10-22 | $40.54 | $41.23 | $40.40 | $40.89 | $39.72 | 164,071 |
| 2020-10-21 | $40.34 | $40.75 | $40.03 | $40.50 | $39.34 | 137,173 |
| 2020-10-20 | $39.89 | $40.63 | $39.68 | $39.73 | $38.59 | 130,362 |
| 2020-10-19 | $40.23 | $40.28 | $38.96 | $39.43 | $38.30 | 184,786 |
| 2020-10-16 | $39.60 | $40.53 | $39.19 | $40.19 | $39.04 | 132,010 |
| 2020-10-15 | $38.02 | $39.81 | $37.99 | $39.67 | $38.53 | 140,039 |
| 2020-10-14 | $38.62 | $39.33 | $38.53 | $38.67 | $37.56 | 97,243 |
| 2020-10-13 | $39.01 | $39.15 | $38.21 | $38.50 | $37.40 | 118,151 |
| 2020-10-12 | $39.19 | $39.83 | $38.98 | $39.61 | $38.48 | 89,423 |
| 2020-10-09 | $39.60 | $39.70 | $38.78 | $39.17 | $38.05 | 96,598 |
| 2020-10-08 | $38.99 | $39.36 | $38.51 | $39.04 | $37.92 | 112,833 |
| 2020-10-07 | $38.65 | $39.52 | $37.91 | $38.39 | $37.29 | 274,891 |
| 2020-10-06 | $38.47 | $39.47 | $37.85 | $38.11 | $37.02 | 305,253 |
| 2020-10-05 | $36.88 | $37.85 | $36.70 | $37.80 | $36.72 | 201,061 |
| 2020-10-02 | $34.98 | $36.75 | $34.98 | $36.45 | $35.41 | 140,507 |
| 2020-10-01 | $35.88 | $36.32 | $35.26 | $35.84 | $34.81 | 178,290 |
| 2020-09-30 | $35.74 | $36.79 | $35.41 | $35.74 | $34.72 | 221,427 |
| 2020-09-29 | $35.76 | $35.97 | $34.93 | $35.48 | $34.46 | 140,181 |
| 2020-09-28 | $36.11 | $37.31 | $35.92 | $35.98 | $34.95 | 229,804 |
| 2020-09-25 | $34.40 | $35.61 | $34.40 | $35.48 | $34.46 | 162,076 |
| 2020-09-24 | $34.87 | $35.38 | $33.99 | $34.78 | $33.78 | 210,369 |
| 2020-09-23 | $36.33 | $37.16 | $34.68 | $34.76 | $33.76 | 282,938 |
| 2020-09-22 | $36.02 | $36.66 | $35.58 | $36.43 | $35.39 | 273,823 |
| 2020-09-21 | $36.93 | $36.93 | $34.64 | $35.75 | $34.73 | 475,637 |
| 2020-09-18 | $38.67 | $38.88 | $37.46 | $38.07 | $36.98 | 1,096,202 |
| 2020-09-17 | $35.27 | $38.07 | $35.13 | $38.02 | $36.93 | 742,486 |
| 2020-09-16 | $34.08 | $36.27 | $33.88 | $36.05 | $35.02 | 474,751 |
| 2020-09-15 | $34.77 | $35.04 | $33.71 | $34.02 | $33.05 | 204,341 |
| 2020-09-14 | $34.29 | $34.75 | $33.59 | $34.54 | $33.55 | 183,928 |
| 2020-09-11 | $34.40 | $34.55 | $33.68 | $34.11 | $33.13 | 199,477 |
| 2020-09-10 | $36.13 | $36.26 | $34.42 | $34.44 | $33.45 | 189,699 |
| 2020-09-09 | $36.63 | $36.80 | $35.56 | $35.98 | $34.95 | 184,555 |
| 2020-09-08 | $37.16 | $37.24 | $36.20 | $36.34 | $35.30 | 200,996 |
| 2020-09-04 | $38.09 | $38.53 | $37.16 | $37.59 | $36.51 | 175,112 |
| 2020-09-03 | $39.04 | $39.49 | $37.30 | $37.41 | $36.34 | 216,034 |
| 2020-09-02 | $38.68 | $39.14 | $38.56 | $38.94 | $37.82 | 304,225 |
| 2020-09-01 | $39.17 | $39.35 | $38.34 | $38.64 | $37.53 | 417,479 |
| 2020-08-31 | $40.25 | $40.56 | $39.60 | $39.60 | $38.47 | 277,528 |
| 2020-08-28 | $40.40 | $40.58 | $39.99 | $40.49 | $39.33 | 165,756 |
| 2020-08-27 | $39.33 | $40.46 | $39.07 | $40.08 | $38.93 | 240,238 |
| 2020-08-26 | $39.08 | $39.21 | $38.63 | $38.88 | $37.77 | 106,358 |
| 2020-08-25 | $39.63 | $39.77 | $39.00 | $39.24 | $37.96 | 119,829 |
| 2020-08-24 | $37.74 | $39.43 | $37.10 | $39.40 | $38.11 | 238,286 |
| 2020-08-21 | $38.09 | $38.66 | $37.36 | $37.45 | $36.23 | 251,341 |
| 2020-08-20 | $38.43 | $38.67 | $37.99 | $38.38 | $37.13 | 107,010 |
| 2020-08-19 | $38.62 | $39.64 | $38.47 | $39.13 | $37.85 | 213,150 |
| 2020-08-18 | $39.64 | $40.01 | $38.39 | $38.62 | $37.36 | 196,747 |
| 2020-08-17 | $40.88 | $40.88 | $39.64 | $39.81 | $38.51 | 126,361 |
| 2020-08-14 | $40.42 | $41.20 | $40.34 | $40.94 | $39.60 | 149,393 |
| 2020-08-13 | $41.05 | $41.58 | $40.68 | $40.97 | $39.63 | 117,091 |
| 2020-08-12 | $43.06 | $43.06 | $41.15 | $41.59 | $40.23 | 171,264 |
| 2020-08-11 | $41.22 | $43.19 | $41.22 | $42.25 | $40.87 | 396,334 |
| 2020-08-10 | $39.89 | $41.21 | $39.89 | $40.51 | $39.19 | 158,854 |
| 2020-08-07 | $38.50 | $39.61 | $38.37 | $39.58 | $38.29 | 141,417 |
| 2020-08-06 | $38.64 | $38.99 | $38.26 | $38.70 | $37.44 | 129,419 |
| 2020-08-05 | $37.84 | $38.85 | $37.62 | $38.74 | $37.48 | 179,762 |
| 2020-08-04 | $37.03 | $37.28 | $36.38 | $37.21 | $36.00 | 210,416 |
| 2020-08-03 | $37.14 | $37.47 | $36.49 | $37.37 | $36.15 | 168,565 |
| 2020-07-31 | $36.59 | $36.90 | $35.63 | $36.87 | $35.67 | 216,419 |
| 2020-07-30 | $37.03 | $37.56 | $35.97 | $37.10 | $35.89 | 184,512 |
| 2020-07-29 | $37.05 | $38.13 | $36.99 | $37.88 | $36.64 | 223,841 |
| 2020-07-28 | $37.76 | $38.48 | $36.76 | $37.03 | $35.82 | 223,255 |
| 2020-07-27 | $37.50 | $38.31 | $37.17 | $37.90 | $36.66 | 112,094 |
| 2020-07-24 | $38.63 | $38.90 | $37.64 | $37.74 | $36.51 | 120,080 |
| 2020-07-23 | $37.99 | $39.44 | $37.81 | $38.70 | $37.44 | 304,906 |
| 2020-07-22 | $38.72 | $39.49 | $38.10 | $38.25 | $37.00 | 320,825 |
| 2020-07-21 | $38.99 | $40.00 | $38.99 | $39.17 | $37.89 | 135,032 |
| 2020-07-20 | $39.40 | $39.45 | $37.90 | $38.37 | $37.12 | 131,767 |
| 2020-07-17 | $39.72 | $40.08 | $38.97 | $39.77 | $38.47 | 232,047 |
| 2020-07-16 | $39.92 | $40.60 | $39.18 | $39.82 | $38.52 | 211,403 |
| 2020-07-15 | $39.14 | $40.58 | $39.03 | $40.16 | $38.85 | 342,209 |
| 2020-07-14 | $37.26 | $38.12 | $36.95 | $38.07 | $36.83 | 129,487 |
| 2020-07-13 | $37.67 | $38.60 | $37.05 | $37.40 | $36.18 | 137,845 |
| 2020-07-10 | $36.57 | $37.28 | $36.28 | $37.26 | $36.04 | 122,515 |
| 2020-07-09 | $38.16 | $38.16 | $36.18 | $36.31 | $35.13 | 261,190 |
| 2020-07-08 | $37.22 | $38.51 | $36.87 | $38.47 | $37.21 | 228,225 |
| 2020-07-07 | $39.29 | $39.29 | $37.25 | $37.48 | $36.26 | 161,723 |
| 2020-07-06 | $40.39 | $40.58 | $39.23 | $39.81 | $38.51 | 108,239 |
| 2020-07-02 | $39.68 | $40.66 | $39.08 | $39.26 | $37.98 | 206,446 |
| 2020-07-01 | $39.69 | $40.46 | $38.33 | $38.40 | $37.15 | 272,847 |
| 2020-06-30 | $39.07 | $39.94 | $38.75 | $39.56 | $38.27 | 172,893 |
| 2020-06-29 | $38.15 | $39.60 | $38.15 | $39.44 | $38.15 | 214,469 |
| 2020-06-26 | $36.73 | $37.74 | $36.25 | $37.25 | $36.03 | 476,692 |
| 2020-06-25 | $37.06 | $37.49 | $36.00 | $37.00 | $35.79 | 373,879 |
| 2020-06-24 | $38.33 | $38.87 | $37.13 | $37.42 | $36.20 | 289,519 |
| 2020-06-23 | $39.35 | $39.53 | $38.25 | $39.06 | $37.79 | 228,836 |
| 2020-06-22 | $38.45 | $39.09 | $37.81 | $38.58 | $37.32 | 195,718 |
| 2020-06-19 | $39.86 | $39.94 | $37.77 | $38.87 | $37.60 | 571,426 |
| 2020-06-18 | $38.93 | $39.97 | $38.80 | $39.28 | $38.00 | 158,780 |
| 2020-06-17 | $40.85 | $40.85 | $39.46 | $39.54 | $38.25 | 181,523 |
| 2020-06-16 | $41.69 | $42.15 | $39.89 | $40.84 | $39.51 | 201,569 |
| 2020-06-15 | $37.49 | $40.20 | $37.23 | $39.58 | $38.29 | 203,483 |
| 2020-06-12 | $39.69 | $40.36 | $38.18 | $39.51 | $38.22 | 315,015 |
| 2020-06-11 | $41.99 | $41.99 | $37.60 | $37.69 | $36.46 | 393,754 |
| 2020-06-10 | $44.01 | $44.35 | $42.66 | $42.96 | $41.56 | 331,347 |
| 2020-06-09 | $43.57 | $44.69 | $43.08 | $43.95 | $42.52 | 205,525 |
| 2020-06-08 | $45.11 | $45.45 | $44.22 | $44.76 | $43.30 | 207,536 |
| 2020-06-05 | $45.32 | $46.58 | $43.97 | $44.09 | $42.65 | 250,251 |
| 2020-06-04 | $40.54 | $43.20 | $40.36 | $42.72 | $41.33 | 275,365 |
| 2020-06-03 | $39.92 | $41.96 | $39.90 | $41.06 | $39.72 | 261,031 |
| 2020-06-02 | $39.27 | $39.47 | $38.68 | $38.83 | $37.56 | 226,331 |
| 2020-06-01 | $38.17 | $39.42 | $37.62 | $38.54 | $37.28 | 225,676 |
| 2020-05-29 | $38.25 | $38.45 | $36.94 | $37.78 | $36.55 | 381,696 |
| 2020-05-28 | $42.68 | $42.68 | $38.98 | $39.17 | $37.89 | 443,835 |
| 2020-05-27 | $39.80 | $41.77 | $39.24 | $41.63 | $40.27 | 387,677 |
| 2020-05-26 | $37.61 | $39.22 | $36.86 | $38.64 | $37.38 | 507,120 |
| 2020-05-22 | $36.52 | $36.59 | $35.36 | $35.88 | $34.71 | 166,882 |
| 2020-05-21 | $36.05 | $36.88 | $36.02 | $36.14 | $34.96 | 194,000 |
| 2020-05-20 | $36.08 | $36.77 | $35.93 | $36.26 | $34.92 | 292,480 |
| 2020-05-19 | $36.24 | $37.33 | $35.53 | $35.82 | $34.50 | 236,777 |
| 2020-05-18 | $34.62 | $36.92 | $34.51 | $36.72 | $35.37 | 437,227 |
| 2020-05-15 | $32.82 | $33.51 | $32.39 | $32.74 | $31.53 | 405,050 |
| 2020-05-14 | $32.38 | $33.10 | $30.71 | $33.10 | $31.88 | 409,157 |
| 2020-05-13 | $34.02 | $34.22 | $32.13 | $32.66 | $31.46 | 314,477 |
| 2020-05-12 | $36.47 | $36.83 | $34.59 | $34.66 | $33.38 | 323,737 |
| 2020-05-11 | $36.49 | $36.85 | $35.36 | $36.23 | $34.89 | 350,879 |
| 2020-05-08 | $36.35 | $37.52 | $36.35 | $37.48 | $36.10 | 281,854 |
| 2020-05-07 | $35.40 | $35.76 | $34.62 | $35.19 | $33.89 | 286,653 |
| 2020-05-06 | $35.80 | $35.81 | $34.52 | $34.59 | $33.31 | 201,654 |
| 2020-05-05 | $36.41 | $36.60 | $35.16 | $35.58 | $34.27 | 425,477 |
| 2020-05-04 | $35.71 | $36.20 | $35.16 | $35.50 | $34.19 | 339,236 |
| 2020-05-01 | $37.26 | $37.26 | $35.52 | $36.51 | $35.16 | 304,535 |
| 2020-04-30 | $39.61 | $39.98 | $38.33 | $38.38 | $36.96 | 193,057 |
| 2020-04-29 | $40.46 | $41.21 | $39.90 | $40.74 | $39.24 | 422,224 |
| 2020-04-28 | $41.15 | $41.83 | $38.72 | $38.82 | $37.39 | 340,477 |
| 2020-04-27 | $36.90 | $40.06 | $36.67 | $39.59 | $38.13 | 300,804 |
| 2020-04-24 | $40.60 | $41.11 | $35.59 | $36.71 | $35.36 | 507,464 |
| 2020-04-23 | $38.32 | $38.83 | $36.85 | $37.57 | $36.18 | 494,325 |
| 2020-04-22 | $38.40 | $39.11 | $37.61 | $38.31 | $36.90 | 230,927 |
| 2020-04-21 | $38.05 | $38.47 | $36.71 | $37.44 | $36.06 | 140,343 |
| 2020-04-20 | $38.76 | $39.95 | $38.34 | $39.54 | $38.08 | 170,352 |
| 2020-04-17 | $38.79 | $41.14 | $38.79 | $40.16 | $38.68 | 228,271 |
| 2020-04-16 | $37.28 | $38.14 | $36.19 | $37.55 | $36.16 | 481,692 |
| 2020-04-15 | $39.46 | $40.55 | $36.82 | $37.20 | $35.83 | 286,210 |
| 2020-04-14 | $41.69 | $42.09 | $40.87 | $41.37 | $39.84 | 165,198 |
| 2020-04-13 | $41.83 | $41.90 | $39.38 | $40.35 | $38.86 | 152,437 |
| 2020-04-09 | $42.17 | $43.86 | $41.12 | $42.53 | $40.96 | 233,953 |
| 2020-04-08 | $39.63 | $41.82 | $39.57 | $40.73 | $39.23 | 283,725 |
| 2020-04-07 | $40.73 | $41.75 | $38.20 | $38.62 | $37.20 | 303,977 |
| 2020-04-06 | $36.92 | $39.69 | $36.92 | $39.69 | $38.23 | 263,335 |
| 2020-04-03 | $38.37 | $39.35 | $34.60 | $35.03 | $33.74 | 248,866 |
| 2020-04-02 | $36.77 | $39.77 | $36.77 | $39.21 | $37.76 | 174,728 |
| 2020-04-01 | $39.30 | $39.33 | $36.55 | $37.29 | $35.91 | 226,740 |
| 2020-03-31 | $40.38 | $41.83 | $39.49 | $41.83 | $40.29 | 228,427 |
| 2020-03-30 | $38.33 | $41.22 | $37.04 | $40.98 | $39.47 | 176,695 |
| 2020-03-27 | $40.60 | $41.49 | $38.34 | $38.69 | $37.26 | 233,335 |
| 2020-03-26 | $37.78 | $43.39 | $37.21 | $43.20 | $41.61 | 341,429 |
| 2020-03-25 | $41.52 | $41.60 | $36.95 | $37.39 | $36.01 | 400,640 |
| 2020-03-24 | $36.84 | $40.38 | $36.78 | $39.33 | $37.88 | 383,542 |
| 2020-03-23 | $32.78 | $35.59 | $30.93 | $34.39 | $33.12 | 329,891 |
| 2020-03-20 | $34.54 | $36.23 | $32.44 | $32.82 | $31.61 | 559,364 |
| 2020-03-19 | $32.78 | $35.82 | $30.22 | $34.29 | $33.02 | 470,862 |
| 2020-03-18 | $38.01 | $38.75 | $32.87 | $33.27 | $32.04 | 404,865 |
| 2020-03-17 | $39.07 | $41.24 | $35.73 | $41.20 | $39.68 | 641,888 |
| 2020-03-16 | $34.50 | $41.07 | $34.50 | $38.21 | $36.80 | 431,173 |
| 2020-03-13 | $36.69 | $40.12 | $34.85 | $40.12 | $38.64 | 638,104 |
| 2020-03-12 | $40.69 | $40.69 | $33.77 | $34.11 | $32.85 | 529,456 |
| 2020-03-11 | $48.37 | $49.17 | $43.98 | $44.77 | $43.12 | 284,311 |
| 2020-03-10 | $49.01 | $50.61 | $46.77 | $50.56 | $48.69 | 211,749 |
| 2020-03-09 | $48.99 | $49.68 | $46.08 | $47.04 | $45.30 | 249,568 |
| 2020-03-06 | $50.65 | $53.54 | $50.65 | $53.24 | $51.28 | 269,485 |
| 2020-03-05 | $54.62 | $55.41 | $51.83 | $52.65 | $50.71 | 225,421 |
| 2020-03-04 | $55.27 | $56.70 | $54.06 | $56.62 | $54.53 | 146,229 |
| 2020-03-03 | $55.50 | $57.06 | $54.00 | $54.22 | $52.22 | 252,798 |
| 2020-03-02 | $54.04 | $55.62 | $52.57 | $55.54 | $53.49 | 193,647 |
| 2020-02-28 | $52.22 | $54.11 | $52.22 | $53.70 | $51.72 | 402,620 |
| 2020-02-27 | $55.32 | $56.69 | $53.96 | $54.22 | $52.22 | 335,680 |
| 2020-02-26 | $57.71 | $58.20 | $56.54 | $56.66 | $54.57 | 150,119 |
| 2020-02-25 | $60.80 | $60.91 | $57.26 | $57.44 | $55.17 | 195,619 |
| 2020-02-24 | $64.28 | $64.28 | $60.78 | $60.84 | $58.43 | 304,084 |
| 2020-02-21 | $66.19 | $68.60 | $65.55 | $66.28 | $63.65 | 263,141 |
| 2020-02-20 | $64.39 | $66.48 | $64.39 | $66.40 | $63.77 | 242,821 |
| 2020-02-19 | $65.13 | $65.16 | $64.52 | $64.69 | $62.13 | 209,923 |
| 2020-02-18 | $64.84 | $65.15 | $64.30 | $64.99 | $62.42 | 188,131 |
| 2020-02-14 | $66.12 | $66.12 | $64.75 | $65.07 | $62.49 | 243,376 |
| 2020-02-13 | $65.77 | $66.57 | $65.77 | $66.10 | $63.48 | 140,250 |
| 2020-02-12 | $66.97 | $67.30 | $66.13 | $66.21 | $63.59 | 229,489 |
| 2020-02-11 | $66.01 | $66.83 | $65.81 | $66.14 | $63.52 | 158,639 |
| 2020-02-10 | $64.91 | $65.44 | $64.78 | $65.30 | $62.71 | 216,601 |
| 2020-02-07 | $65.92 | $66.08 | $64.61 | $65.09 | $62.51 | 158,295 |
| 2020-02-06 | $67.32 | $67.32 | $65.99 | $66.32 | $63.69 | 145,575 |
| 2020-02-05 | $66.26 | $67.00 | $65.25 | $66.92 | $64.27 | 194,005 |
| 2020-02-04 | $65.83 | $66.61 | $65.83 | $66.26 | $63.64 | 118,608 |
| 2020-02-03 | $63.77 | $65.01 | $63.77 | $64.70 | $62.14 | 179,475 |
| 2020-01-31 | $65.01 | $65.06 | $62.83 | $63.17 | $60.67 | 137,418 |
| 2020-01-30 | $64.36 | $65.63 | $64.36 | $65.62 | $63.02 | 69,477 |
| 2020-01-29 | $65.80 | $65.80 | $64.93 | $64.95 | $62.38 | 88,955 |
| 2020-01-28 | $64.70 | $65.75 | $64.64 | $65.51 | $62.92 | 68,195 |
| 2020-01-27 | $63.35 | $64.73 | $62.90 | $64.16 | $61.62 | 125,688 |
| 2020-01-24 | $65.77 | $65.77 | $64.34 | $64.62 | $62.06 | 105,115 |
| 2020-01-23 | $64.91 | $66.08 | $64.32 | $65.61 | $63.01 | 220,969 |
| 2020-01-22 | $65.17 | $65.49 | $64.78 | $64.88 | $62.31 | 112,191 |
| 2020-01-21 | $66.42 | $66.42 | $64.99 | $65.17 | $62.59 | 125,507 |
| 2020-01-17 | $66.69 | $66.88 | $66.16 | $66.79 | $64.14 | 155,707 |
| 2020-01-16 | $66.53 | $66.87 | $65.57 | $66.17 | $63.55 | 171,587 |
| 2020-01-15 | $65.46 | $66.91 | $64.88 | $66.36 | $63.73 | 272,471 |
| 2020-01-14 | $63.81 | $64.21 | $63.39 | $63.59 | $61.07 | 113,279 |
| 2020-01-13 | $62.91 | $63.97 | $62.78 | $63.97 | $61.44 | 156,403 |
| 2020-01-10 | $63.55 | $63.80 | $62.61 | $62.77 | $60.28 | 89,479 |
| 2020-01-09 | $63.34 | $63.47 | $62.70 | $63.36 | $60.85 | 119,011 |
| 2020-01-08 | $62.70 | $63.52 | $62.58 | $62.87 | $60.38 | 148,348 |
| 2020-01-07 | $62.16 | $62.58 | $61.87 | $61.98 | $59.53 | 161,514 |
| 2020-01-06 | $62.14 | $62.69 | $61.92 | $62.49 | $60.02 | 123,769 |
| 2020-01-03 | $62.20 | $62.87 | $62.10 | $62.84 | $60.35 | 183,008 |
| 2020-01-02 | $62.42 | $63.28 | $62.03 | $63.27 | $60.76 | 155,621 |
| 2019-12-31 | $62.07 | $62.78 | $61.90 | $61.96 | $59.51 | 195,185 |
| 2019-12-30 | $62.17 | $62.77 | $61.84 | $62.36 | $59.89 | 125,305 |
| 2019-12-27 | $62.18 | $62.42 | $61.88 | $62.19 | $59.73 | 88,248 |
| 2019-12-26 | $62.04 | $62.17 | $61.65 | $62.04 | $59.58 | 46,460 |
| 2019-12-24 | $62.22 | $62.22 | $61.82 | $61.93 | $59.48 | 38,580 |
| 2019-12-23 | $61.96 | $62.26 | $61.63 | $62.23 | $59.77 | 97,133 |
| 2019-12-20 | $61.84 | $62.34 | $61.54 | $61.88 | $59.43 | 610,532 |
| 2019-12-19 | $62.07 | $62.07 | $61.33 | $61.52 | $59.08 | 112,829 |
| 2019-12-18 | $62.25 | $62.25 | $61.56 | $62.12 | $59.66 | 102,503 |
| 2019-12-17 | $62.21 | $62.40 | $61.20 | $62.00 | $59.54 | 207,914 |
| 2019-12-16 | $62.97 | $63.03 | $61.75 | $62.10 | $59.64 | 193,978 |
| 2019-12-13 | $62.15 | $62.77 | $61.72 | $62.31 | $59.84 | 203,760 |
| 2019-12-12 | $61.36 | $63.14 | $60.82 | $62.53 | $60.05 | 160,150 |
| 2019-12-11 | $61.10 | $61.57 | $60.79 | $61.43 | $59.00 | 154,883 |
| 2019-12-10 | $60.77 | $61.04 | $60.23 | $61.03 | $58.61 | 226,802 |
| 2019-12-09 | $60.80 | $61.46 | $60.67 | $60.78 | $58.37 | 197,025 |
| 2019-12-06 | $60.81 | $61.45 | $60.55 | $61.23 | $58.81 | 163,712 |
| 2019-12-05 | $59.32 | $60.08 | $59.32 | $59.95 | $57.58 | 140,432 |
| 2019-12-04 | $59.23 | $59.90 | $59.08 | $59.20 | $56.86 | 174,474 |
| 2019-12-03 | $58.70 | $58.95 | $58.15 | $58.89 | $56.56 | 202,920 |
| 2019-12-02 | $59.35 | $60.09 | $59.04 | $59.46 | $57.11 | 192,572 |
| 2019-11-29 | $60.39 | $60.39 | $59.07 | $59.19 | $56.85 | 106,956 |
| 2019-11-27 | $60.46 | $61.12 | $60.23 | $60.69 | $58.29 | 139,029 |
| 2019-11-26 | $60.10 | $60.89 | $59.75 | $60.58 | $58.18 | 121,363 |
| 2019-11-25 | $59.72 | $60.77 | $59.63 | $60.32 | $57.93 | 150,596 |
| 2019-11-22 | $59.05 | $59.71 | $58.83 | $59.63 | $57.12 | 120,088 |
| 2019-11-21 | $58.72 | $58.93 | $58.07 | $58.81 | $56.33 | 136,591 |
| 2019-11-20 | $58.16 | $59.00 | $58.00 | $58.33 | $55.87 | 225,552 |
| 2019-11-19 | $59.15 | $59.64 | $58.48 | $58.48 | $56.02 | 147,845 |
| 2019-11-18 | $59.48 | $59.61 | $58.86 | $59.00 | $56.51 | 140,977 |
| 2019-11-15 | $60.38 | $60.38 | $59.46 | $59.81 | $57.29 | 724,356 |
| 2019-11-14 | $59.99 | $60.04 | $59.52 | $59.84 | $57.32 | 216,944 |
| 2019-11-13 | $59.57 | $60.26 | $59.07 | $60.00 | $57.47 | 211,321 |
| 2019-11-12 | $60.56 | $60.56 | $59.74 | $60.23 | $57.69 | 173,311 |
| 2019-11-11 | $59.81 | $60.69 | $59.65 | $60.45 | $57.90 | 154,378 |
| 2019-11-08 | $60.15 | $60.76 | $59.65 | $60.45 | $57.90 | 202,576 |
| 2019-11-07 | $61.82 | $62.20 | $60.31 | $60.47 | $57.92 | 235,957 |
| 2019-11-06 | $60.75 | $61.53 | $60.28 | $61.20 | $58.62 | 195,778 |
| 2019-11-05 | $61.43 | $61.82 | $60.96 | $61.00 | $58.43 | 315,943 |
| 2019-11-04 | $60.73 | $61.45 | $60.35 | $61.04 | $58.47 | 271,560 |
| 2019-11-01 | $58.95 | $60.36 | $58.50 | $60.27 | $57.73 | 297,316 |
| 2019-10-31 | $57.89 | $58.70 | $57.32 | $58.45 | $55.99 | 374,596 |
| 2019-10-30 | $58.17 | $58.42 | $57.63 | $58.04 | $55.59 | 193,706 |
| 2019-10-29 | $56.86 | $58.62 | $56.68 | $58.25 | $55.80 | 356,934 |
| 2019-10-28 | $60.00 | $60.00 | $56.36 | $56.98 | $54.58 | 619,052 |
| 2019-10-25 | $54.54 | $59.56 | $54.50 | $59.44 | $56.93 | 476,356 |
| 2019-10-24 | $53.13 | $53.65 | $52.72 | $52.83 | $50.60 | 297,007 |
| 2019-10-23 | $53.52 | $53.73 | $52.97 | $53.46 | $51.21 | 182,102 |
| 2019-10-22 | $53.55 | $54.25 | $53.01 | $53.36 | $51.11 | 275,221 |
| 2019-10-21 | $53.33 | $54.41 | $53.33 | $53.80 | $51.53 | 152,599 |
| 2019-10-18 | $52.12 | $52.96 | $52.12 | $52.77 | $50.55 | 133,644 |
| 2019-10-17 | $52.63 | $53.10 | $52.37 | $52.44 | $50.23 | 256,380 |
| 2019-10-16 | $52.24 | $53.56 | $52.12 | $52.21 | $50.01 | 248,455 |
| 2019-10-15 | $51.50 | $52.78 | $51.09 | $52.68 | $50.46 | 184,605 |
| 2019-10-14 | $50.73 | $51.68 | $50.47 | $51.48 | $49.31 | 139,563 |
| 2019-10-11 | $50.47 | $51.86 | $50.47 | $51.22 | $49.06 | 331,114 |
| 2019-10-10 | $49.06 | $50.16 | $48.66 | $49.51 | $47.42 | 217,948 |
| 2019-10-09 | $48.96 | $49.15 | $48.36 | $48.85 | $46.79 | 159,697 |
| 2019-10-08 | $48.40 | $49.32 | $47.86 | $48.36 | $46.32 | 97,633 |
| 2019-10-07 | $49.41 | $49.61 | $48.95 | $49.00 | $46.93 | 188,105 |
| 2019-10-04 | $48.96 | $49.63 | $48.76 | $49.58 | $47.49 | 119,271 |
| 2019-10-03 | $48.55 | $49.07 | $47.66 | $48.93 | $46.87 | 123,721 |
| 2019-10-02 | $49.08 | $49.47 | $48.22 | $48.93 | $46.87 | 142,362 |
| 2019-10-01 | $51.98 | $52.74 | $49.61 | $49.86 | $47.76 | 196,827 |
| 2019-09-30 | $52.32 | $52.72 | $51.46 | $51.54 | $49.37 | 263,342 |
| 2019-09-27 | $53.02 | $53.02 | $51.95 | $52.06 | $49.87 | 199,546 |
| 2019-09-26 | $53.48 | $53.55 | $52.61 | $52.75 | $50.53 | 193,443 |
| 2019-09-25 | $53.12 | $54.08 | $52.45 | $53.73 | $51.47 | 298,601 |
| 2019-09-24 | $53.69 | $53.77 | $52.42 | $53.06 | $50.82 | 224,827 |
| 2019-09-23 | $53.77 | $54.42 | $52.13 | $53.68 | $51.42 | 379,644 |
| 2019-09-20 | $54.78 | $55.24 | $54.18 | $54.44 | $52.15 | 648,007 |
| 2019-09-19 | $55.37 | $55.65 | $54.57 | $54.81 | $52.50 | 390,691 |
| 2019-09-18 | $55.91 | $56.01 | $54.96 | $55.31 | $52.98 | 456,333 |
| 2019-09-17 | $54.93 | $56.07 | $54.64 | $56.00 | $53.64 | 395,508 |
| 2019-09-16 | $54.70 | $55.41 | $54.45 | $55.38 | $53.05 | 301,525 |
| 2019-09-13 | $53.43 | $55.43 | $53.02 | $55.19 | $52.86 | 451,222 |
| 2019-09-12 | $52.30 | $53.10 | $51.76 | $52.77 | $50.55 | 367,150 |
| 2019-09-11 | $50.89 | $52.47 | $50.35 | $52.42 | $50.21 | 322,855 |
| 2019-09-10 | $48.66 | $50.55 | $48.42 | $50.54 | $48.41 | 272,068 |
| 2019-09-09 | $46.64 | $48.66 | $46.64 | $48.54 | $46.49 | 271,255 |
| 2019-09-06 | $45.64 | $46.57 | $45.32 | $46.42 | $44.46 | 285,420 |
| 2019-09-05 | $44.72 | $46.20 | $44.72 | $45.50 | $43.58 | 188,957 |
| 2019-09-04 | $43.92 | $44.12 | $43.50 | $43.94 | $42.09 | 111,670 |
| 2019-09-03 | $44.26 | $44.42 | $42.68 | $43.23 | $41.41 | 198,990 |
| 2019-08-30 | $44.96 | $45.22 | $44.62 | $44.85 | $42.96 | 152,996 |
| 2019-08-29 | $44.46 | $45.02 | $44.37 | $44.51 | $42.63 | 287,409 |
| 2019-08-28 | $42.67 | $44.33 | $42.39 | $43.76 | $41.92 | 306,257 |
| 2019-08-27 | $43.94 | $43.94 | $42.40 | $42.78 | $40.98 | 210,076 |
| 2019-08-26 | $43.78 | $44.05 | $43.08 | $43.54 | $41.70 | 105,607 |
| 2019-08-23 | $44.70 | $45.00 | $43.04 | $43.24 | $41.42 | 160,327 |
| 2019-08-22 | $45.79 | $46.18 | $45.00 | $45.27 | $43.20 | 135,289 |
| 2019-08-21 | $46.08 | $46.28 | $45.41 | $45.63 | $43.55 | 145,301 |
| 2019-08-20 | $45.58 | $45.70 | $44.77 | $45.54 | $43.46 | 284,719 |
| 2019-08-19 | $46.29 | $46.31 | $45.59 | $45.72 | $43.63 | 159,499 |
| 2019-08-16 | $44.54 | $45.63 | $44.21 | $45.49 | $43.41 | 328,831 |
| 2019-08-15 | $43.43 | $44.38 | $43.06 | $44.24 | $42.22 | 224,662 |
| 2019-08-14 | $44.06 | $44.42 | $42.81 | $43.38 | $41.40 | 311,443 |
| 2019-08-13 | $44.29 | $46.27 | $44.29 | $44.98 | $42.93 | 148,404 |
| 2019-08-12 | $45.01 | $45.13 | $44.45 | $44.50 | $42.47 | 166,176 |
| 2019-08-09 | $46.15 | $46.36 | $44.83 | $45.29 | $43.22 | 360,614 |
| 2019-08-08 | $45.60 | $46.43 | $45.26 | $46.31 | $44.19 | 225,420 |
| 2019-08-07 | $45.26 | $45.61 | $44.93 | $45.32 | $43.25 | 199,245 |
| 2019-08-06 | $46.10 | $46.85 | $45.34 | $45.99 | $43.89 | 150,531 |
| 2019-08-05 | $47.14 | $47.38 | $45.32 | $45.88 | $43.78 | 210,832 |
| 2019-08-02 | $48.97 | $49.54 | $47.97 | $48.31 | $46.10 | 181,000 |
| 2019-08-01 | $51.74 | $52.12 | $49.42 | $49.53 | $47.27 | 264,815 |
| 2019-07-31 | $51.99 | $53.15 | $51.59 | $52.04 | $49.66 | 252,254 |
| 2019-07-30 | $52.07 | $52.49 | $51.81 | $51.97 | $49.60 | 228,410 |
| 2019-07-29 | $52.10 | $53.06 | $51.76 | $52.57 | $50.17 | 385,528 |
| 2019-07-26 | $52.85 | $53.57 | $50.50 | $52.05 | $49.67 | 306,156 |
| 2019-07-25 | $54.69 | $54.83 | $53.19 | $53.40 | $50.96 | 280,572 |
| 2019-07-24 | $53.28 | $54.93 | $53.28 | $54.74 | $52.24 | 170,303 |
| 2019-07-23 | $52.70 | $53.87 | $52.70 | $53.84 | $51.38 | 110,677 |
| 2019-07-22 | $52.72 | $53.11 | $52.15 | $52.45 | $50.05 | 175,068 |
| 2019-07-19 | $52.88 | $54.00 | $52.75 | $52.79 | $50.38 | 252,275 |
| 2019-07-18 | $52.54 | $53.14 | $52.51 | $52.98 | $50.56 | 143,416 |
| 2019-07-17 | $53.89 | $53.89 | $52.63 | $52.65 | $50.25 | 191,461 |
| 2019-07-16 | $53.55 | $54.28 | $52.85 | $53.90 | $51.44 | 122,467 |
| 2019-07-15 | $54.58 | $54.67 | $53.36 | $53.75 | $51.29 | 81,879 |
| 2019-07-12 | $53.35 | $54.97 | $53.08 | $54.58 | $52.09 | 153,738 |
| 2019-07-11 | $53.37 | $53.51 | $52.89 | $53.27 | $50.84 | 141,576 |
| 2019-07-10 | $54.76 | $54.97 | $53.26 | $53.27 | $50.84 | 123,673 |
| 2019-07-09 | $54.66 | $54.66 | $53.95 | $54.40 | $51.92 | 81,683 |
| 2019-07-08 | $55.62 | $55.75 | $54.60 | $54.93 | $52.42 | 114,593 |
| 2019-07-05 | $55.80 | $56.10 | $55.09 | $55.98 | $53.42 | 123,766 |
| 2019-07-03 | $56.35 | $56.35 | $55.21 | $56.21 | $53.64 | 65,928 |
| 2019-07-02 | $56.70 | $56.86 | $55.72 | $56.11 | $53.55 | 114,157 |
| 2019-07-01 | $57.02 | $57.50 | $55.99 | $56.66 | $54.07 | 292,608 |
| 2019-06-28 | $55.54 | $56.69 | $55.51 | $56.34 | $53.77 | 417,254 |
| 2019-06-27 | $54.64 | $55.56 | $54.51 | $55.50 | $52.96 | 146,295 |
| 2019-06-26 | $53.88 | $55.00 | $53.54 | $54.49 | $52.00 | 151,411 |
| 2019-06-25 | $53.77 | $54.21 | $53.46 | $53.72 | $51.27 | 238,236 |
| 2019-06-24 | $54.14 | $54.37 | $53.56 | $53.60 | $51.15 | 165,428 |
| 2019-06-21 | $53.91 | $54.48 | $53.70 | $53.94 | $51.48 | 298,144 |
| 2019-06-20 | $54.75 | $54.96 | $53.97 | $54.20 | $51.72 | 192,934 |
| 2019-06-19 | $53.32 | $54.16 | $53.16 | $54.00 | $51.53 | 137,043 |
| 2019-06-18 | $53.19 | $54.12 | $53.15 | $53.23 | $50.80 | 173,752 |
| 2019-06-17 | $53.14 | $53.37 | $52.52 | $52.76 | $50.35 | 151,374 |
| 2019-06-14 | $55.08 | $55.46 | $52.06 | $53.04 | $50.62 | 355,944 |
| 2019-06-13 | $55.70 | $56.46 | $55.36 | $56.23 | $53.66 | 250,071 |
| 2019-06-12 | $55.41 | $55.49 | $54.79 | $55.37 | $52.84 | 90,475 |
| 2019-06-11 | $56.07 | $56.75 | $55.36 | $55.66 | $53.12 | 125,038 |
| 2019-06-10 | $55.14 | $55.94 | $55.14 | $55.37 | $52.84 | 98,289 |
| 2019-06-07 | $54.93 | $55.14 | $54.51 | $54.81 | $52.31 | 82,160 |
| 2019-06-06 | $54.34 | $54.92 | $53.61 | $54.46 | $51.97 | 155,385 |
| 2019-06-05 | $54.71 | $54.85 | $53.92 | $54.45 | $51.96 | 88,378 |
| 2019-06-04 | $53.27 | $54.58 | $52.98 | $54.57 | $52.08 | 107,155 |
| 2019-06-03 | $51.70 | $53.08 | $51.35 | $52.65 | $50.25 | 149,243 |
| 2019-05-31 | $51.82 | $52.06 | $50.84 | $51.72 | $49.36 | 184,165 |
| 2019-05-30 | $52.76 | $53.38 | $52.17 | $52.58 | $50.18 | 118,447 |
| 2019-05-29 | $52.03 | $52.86 | $51.86 | $52.61 | $50.21 | 498,433 |
| 2019-05-28 | $53.54 | $53.54 | $52.49 | $52.52 | $50.12 | 269,031 |
| 2019-05-24 | $53.56 | $53.56 | $52.67 | $53.34 | $50.90 | 127,116 |
| 2019-05-23 | $54.54 | $54.63 | $52.99 | $53.24 | $50.81 | 248,876 |
| 2019-05-22 | $55.66 | $55.77 | $55.31 | $55.38 | $52.69 | 180,289 |
| 2019-05-21 | $55.08 | $56.18 | $55.08 | $56.10 | $53.38 | 196,988 |
| 2019-05-20 | $54.88 | $55.75 | $54.58 | $54.77 | $52.11 | 231,092 |
| 2019-05-17 | $55.40 | $56.60 | $55.24 | $55.24 | $52.56 | 554,283 |
| 2019-05-16 | $55.63 | $56.50 | $55.52 | $55.68 | $52.98 | 202,933 |
| 2019-05-15 | $54.50 | $55.74 | $54.34 | $55.42 | $52.73 | 247,184 |
| 2019-05-14 | $55.16 | $55.68 | $54.96 | $55.20 | $52.52 | 273,042 |
| 2019-05-13 | $55.46 | $55.56 | $54.32 | $54.94 | $52.27 | 272,765 |
| 2019-05-10 | $56.14 | $56.71 | $55.55 | $56.47 | $53.73 | 213,572 |
| 2019-05-09 | $55.28 | $56.73 | $55.10 | $56.51 | $53.77 | 275,137 |
| 2019-05-08 | $56.39 | $56.68 | $55.84 | $55.91 | $53.20 | 458,661 |
| 2019-05-07 | $57.11 | $57.53 | $55.91 | $56.35 | $53.61 | 225,870 |
| 2019-05-06 | $56.58 | $58.22 | $56.46 | $57.89 | $55.08 | 218,031 |
| 2019-05-03 | $56.85 | $58.19 | $56.82 | $57.83 | $55.02 | 256,931 |
| 2019-05-02 | $56.37 | $56.73 | $55.41 | $56.60 | $53.85 | 211,007 |
| 2019-05-01 | $55.87 | $57.43 | $55.85 | $56.72 | $53.97 | 611,720 |
| 2019-04-30 | $56.09 | $56.45 | $55.16 | $55.62 | $52.92 | 648,796 |
| 2019-04-29 | $54.11 | $56.24 | $54.11 | $55.98 | $53.26 | 317,111 |
| 2019-04-26 | $53.97 | $55.16 | $52.99 | $54.25 | $51.62 | 485,502 |
| 2019-04-25 | $53.75 | $53.75 | $52.74 | $52.85 | $50.28 | 289,780 |
| 2019-04-24 | $54.16 | $55.07 | $54.12 | $54.21 | $51.58 | 352,906 |
| 2019-04-23 | $53.50 | $54.89 | $53.44 | $54.25 | $51.62 | 155,072 |
| 2019-04-22 | $53.79 | $53.80 | $53.20 | $53.45 | $50.86 | 175,706 |
| 2019-04-18 | $53.86 | $54.24 | $53.73 | $53.94 | $51.32 | 146,812 |
| 2019-04-17 | $54.27 | $54.54 | $53.21 | $53.95 | $51.33 | 245,642 |
| 2019-04-16 | $53.45 | $54.21 | $53.44 | $54.10 | $51.47 | 121,124 |
| 2019-04-15 | $53.45 | $53.68 | $53.06 | $53.36 | $50.77 | 161,511 |
| 2019-04-12 | $53.25 | $53.72 | $52.72 | $53.45 | $50.86 | 140,626 |
| 2019-04-11 | $53.41 | $53.80 | $52.49 | $52.91 | $50.34 | 246,734 |
| 2019-04-10 | $53.19 | $53.95 | $52.78 | $53.65 | $51.05 | 142,389 |
| 2019-04-09 | $53.52 | $53.85 | $52.96 | $53.03 | $50.46 | 150,042 |
| 2019-04-08 | $53.72 | $53.96 | $53.22 | $53.89 | $51.27 | 133,302 |
| 2019-04-05 | $53.81 | $54.31 | $53.67 | $53.99 | $51.37 | 152,396 |
| 2019-04-04 | $52.80 | $53.84 | $52.80 | $53.52 | $50.92 | 132,510 |
| 2019-04-03 | $53.00 | $54.08 | $52.39 | $52.81 | $50.25 | 100,290 |
| 2019-04-02 | $52.67 | $52.99 | $52.24 | $52.60 | $50.05 | 102,398 |
| 2019-04-01 | $51.91 | $52.90 | $51.65 | $52.69 | $50.13 | 169,575 |
| 2019-03-29 | $51.98 | $52.05 | $51.24 | $51.41 | $48.91 | 208,036 |
| 2019-03-28 | $51.62 | $52.66 | $51.00 | $51.54 | $49.04 | 137,379 |
| 2019-03-27 | $51.82 | $52.47 | $51.30 | $51.40 | $48.91 | 166,828 |
| 2019-03-26 | $51.91 | $52.69 | $51.47 | $51.88 | $49.36 | 211,269 |
| 2019-03-25 | $51.59 | $52.15 | $51.15 | $51.51 | $49.01 | 191,200 |
| 2019-03-22 | $54.22 | $54.30 | $51.52 | $51.55 | $49.05 | 200,871 |
| 2019-03-21 | $54.03 | $55.39 | $54.03 | $54.64 | $51.99 | 284,923 |
| 2019-03-20 | $54.55 | $55.18 | $53.95 | $54.25 | $51.62 | 239,740 |
| 2019-03-19 | $55.63 | $56.31 | $54.64 | $54.84 | $52.18 | 264,621 |
| 2019-03-18 | $55.12 | $55.95 | $55.07 | $55.31 | $52.63 | 341,350 |
| 2019-03-15 | $55.54 | $55.93 | $54.75 | $55.03 | $52.36 | 355,461 |
| 2019-03-14 | $55.74 | $55.77 | $55.23 | $55.30 | $52.62 | 165,498 |
| 2019-03-13 | $56.52 | $56.79 | $55.78 | $55.92 | $53.21 | 163,898 |
| 2019-03-12 | $56.71 | $56.71 | $55.16 | $56.26 | $53.53 | 149,976 |
| 2019-03-11 | $55.42 | $56.74 | $55.09 | $56.52 | $53.78 | 147,892 |
| 2019-03-08 | $55.96 | $56.18 | $55.45 | $55.73 | $53.03 | 143,974 |
| 2019-03-07 | $57.13 | $57.13 | $56.19 | $56.34 | $53.61 | 117,231 |
| 2019-03-06 | $57.89 | $57.97 | $57.03 | $57.15 | $54.38 | 251,814 |
| 2019-03-05 | $58.28 | $58.42 | $57.76 | $57.77 | $54.97 | 117,955 |
| 2019-03-04 | $58.52 | $58.83 | $57.77 | $58.29 | $55.46 | 160,217 |
| 2019-03-01 | $58.44 | $58.74 | $57.57 | $58.32 | $55.49 | 169,558 |
| 2019-02-28 | $58.79 | $58.79 | $58.02 | $58.07 | $55.25 | 268,436 |
| 2019-02-27 | $58.35 | $58.97 | $58.10 | $58.61 | $55.77 | 246,416 |
| 2019-02-26 | $59.63 | $59.71 | $58.33 | $58.42 | $55.58 | 206,614 |
| 2019-02-25 | $60.69 | $61.33 | $59.68 | $59.85 | $56.95 | 404,528 |
| 2019-02-22 | $57.27 | $61.64 | $56.60 | $60.69 | $57.74 | 360,813 |
| 2019-02-21 | $61.30 | $61.90 | $60.80 | $61.32 | $58.19 | 163,373 |
| 2019-02-20 | $61.31 | $61.65 | $60.95 | $61.40 | $58.27 | 275,838 |
| 2019-02-19 | $60.41 | $61.98 | $60.41 | $61.36 | $58.23 | 152,213 |
| 2019-02-15 | $60.07 | $61.37 | $59.40 | $60.82 | $57.72 | 272,152 |
| 2019-02-14 | $60.37 | $61.11 | $59.98 | $60.29 | $57.21 | 154,275 |
| 2019-02-13 | $60.64 | $60.97 | $60.46 | $60.72 | $57.62 | 67,842 |
| 2019-02-12 | $59.37 | $60.31 | $59.34 | $60.30 | $57.22 | 179,413 |
| 2019-02-11 | $59.07 | $59.23 | $58.54 | $58.96 | $55.95 | 228,633 |
| 2019-02-08 | $58.63 | $58.92 | $58.26 | $58.84 | $55.84 | 132,563 |
| 2019-02-07 | $59.61 | $60.33 | $58.47 | $58.92 | $55.91 | 197,048 |
| 2019-02-06 | $59.94 | $60.41 | $59.75 | $60.04 | $56.98 | 78,124 |
| 2019-02-05 | $60.06 | $60.27 | $59.42 | $59.94 | $56.88 | 100,837 |
| 2019-02-04 | $59.36 | $60.11 | $58.46 | $59.91 | $56.85 | 135,993 |
| 2019-02-01 | $59.26 | $59.72 | $58.79 | $59.42 | $56.39 | 121,091 |
| 2019-01-31 | $58.64 | $59.63 | $58.08 | $59.08 | $56.06 | 156,181 |
| 2019-01-30 | $58.08 | $59.01 | $57.46 | $58.68 | $55.69 | 147,995 |
| 2019-01-29 | $57.23 | $57.89 | $57.19 | $57.50 | $54.57 | 162,692 |
| 2019-01-28 | $57.26 | $57.99 | $56.30 | $56.97 | $54.06 | 162,150 |
| 2019-01-25 | $57.64 | $58.31 | $57.26 | $57.98 | $55.02 | 123,634 |
| 2019-01-24 | $56.35 | $57.24 | $56.24 | $56.90 | $54.00 | 143,716 |
| 2019-01-23 | $56.98 | $57.35 | $56.20 | $56.42 | $53.54 | 123,607 |
| 2019-01-22 | $57.41 | $57.67 | $56.58 | $57.00 | $54.09 | 186,242 |
| 2019-01-18 | $57.71 | $58.65 | $57.31 | $58.17 | $55.20 | 144,791 |
| 2019-01-17 | $55.44 | $57.67 | $55.44 | $57.34 | $54.41 | 164,726 |
| 2019-01-16 | $55.76 | $56.29 | $55.59 | $55.91 | $53.06 | 222,275 |
| 2019-01-15 | $55.89 | $56.13 | $55.20 | $55.73 | $52.89 | 100,662 |
| 2019-01-14 | $56.02 | $56.40 | $55.68 | $55.86 | $53.01 | 129,050 |
| 2019-01-11 | $55.95 | $56.61 | $55.73 | $56.45 | $53.57 | 120,708 |
| 2019-01-10 | $55.40 | $56.45 | $55.18 | $56.39 | $53.51 | 106,901 |
| 2019-01-09 | $54.91 | $56.52 | $54.91 | $55.94 | $53.08 | 173,338 |
| 2019-01-08 | $54.86 | $55.37 | $54.36 | $55.36 | $52.53 | 182,051 |
| 2019-01-07 | $54.33 | $54.95 | $53.88 | $54.32 | $51.55 | 83,724 |
| 2019-01-04 | $53.49 | $54.53 | $53.01 | $54.28 | $51.51 | 187,203 |
| 2019-01-03 | $53.82 | $54.47 | $52.26 | $52.50 | $49.82 | 174,803 |
| 2019-01-02 | $52.62 | $54.42 | $51.80 | $54.27 | $51.50 | 290,429 |
| 2018-12-31 | $53.31 | $53.63 | $52.65 | $53.62 | $50.88 | 194,362 |
| 2018-12-28 | $53.15 | $54.29 | $51.99 | $52.97 | $50.27 | 163,893 |
| 2018-12-27 | $51.08 | $52.89 | $50.60 | $52.86 | $50.16 | 140,796 |
| 2018-12-26 | $49.56 | $52.23 | $49.06 | $52.15 | $49.49 | 180,313 |
| 2018-12-24 | $50.83 | $51.11 | $49.62 | $49.70 | $47.16 | 112,982 |
| 2018-12-21 | $53.03 | $53.70 | $51.05 | $51.15 | $48.54 | 1,205,225 |
| 2018-12-20 | $52.87 | $53.41 | $52.10 | $52.91 | $50.21 | 177,845 |
| 2018-12-19 | $55.51 | $55.85 | $52.65 | $53.01 | $50.30 | 332,199 |
| 2018-12-18 | $55.33 | $56.25 | $55.18 | $55.37 | $52.54 | 159,424 |
| 2018-12-17 | $55.38 | $56.46 | $54.23 | $54.65 | $51.86 | 240,728 |
| 2018-12-14 | $55.53 | $56.05 | $55.08 | $55.43 | $52.60 | 202,559 |
| 2018-12-13 | $56.49 | $56.95 | $56.01 | $56.16 | $53.29 | 206,091 |
| 2018-12-12 | $56.33 | $57.22 | $55.87 | $56.26 | $53.39 | 327,072 |
| 2018-12-11 | $56.15 | $56.45 | $55.22 | $55.44 | $52.61 | 165,356 |
| 2018-12-10 | $54.38 | $55.22 | $53.59 | $55.11 | $52.30 | 381,400 |
| 2018-12-07 | $55.78 | $57.09 | $53.97 | $54.50 | $51.72 | 248,134 |
| 2018-12-06 | $55.10 | $55.75 | $54.16 | $55.72 | $52.88 | 308,732 |
| 2018-12-04 | $59.82 | $59.82 | $55.65 | $56.00 | $53.14 | 248,305 |
| 2018-12-03 | $61.02 | $61.37 | $59.41 | $59.92 | $56.86 | 267,160 |
| 2018-11-30 | $58.25 | $60.32 | $58.25 | $60.05 | $56.99 | 231,461 |
| 2018-11-29 | $59.01 | $59.63 | $57.96 | $58.49 | $55.50 | 256,084 |
| 2018-11-28 | $57.88 | $59.31 | $57.13 | $59.29 | $56.26 | 204,049 |
| 2018-11-27 | $58.42 | $58.42 | $57.30 | $57.63 | $54.69 | 115,107 |
| 2018-11-26 | $58.84 | $59.23 | $57.95 | $58.68 | $55.69 | 114,849 |
| 2018-11-23 | $57.95 | $59.01 | $57.91 | $58.59 | $55.45 | 47,283 |
| 2018-11-21 | $58.25 | $58.99 | $57.25 | $58.52 | $55.38 | 83,040 |
| 2018-11-20 | $58.45 | $58.71 | $57.34 | $57.81 | $54.71 | 185,197 |
| 2018-11-19 | $60.39 | $60.60 | $58.71 | $59.18 | $56.01 | 175,266 |
| 2018-11-16 | $59.41 | $60.60 | $58.98 | $60.31 | $57.08 | 369,141 |
| 2018-11-15 | $57.44 | $59.60 | $57.29 | $59.37 | $56.19 | 172,798 |
| 2018-11-14 | $57.76 | $58.96 | $57.76 | $58.00 | $54.89 | 282,386 |
| 2018-11-13 | $57.16 | $58.20 | $57.00 | $57.26 | $54.19 | 202,514 |
| 2018-11-12 | $57.96 | $58.54 | $56.95 | $57.03 | $53.97 | 156,216 |
| 2018-11-09 | $58.57 | $59.09 | $57.49 | $57.85 | $54.75 | 142,399 |
| 2018-11-08 | $59.45 | $59.77 | $58.80 | $59.10 | $55.93 | 272,710 |
| 2018-11-07 | $58.79 | $59.87 | $58.51 | $59.67 | $56.47 | 165,808 |
| 2018-11-06 | $57.12 | $58.74 | $57.12 | $58.60 | $55.46 | 172,135 |
| 2018-11-05 | $57.75 | $58.89 | $56.42 | $57.29 | $54.22 | 207,288 |
| 2018-11-02 | $58.12 | $59.06 | $56.85 | $57.61 | $54.52 | 393,512 |
| 2018-11-01 | $56.86 | $58.27 | $56.40 | $57.85 | $54.75 | 428,192 |
| 2018-10-31 | $57.34 | $58.39 | $56.58 | $56.60 | $53.57 | 324,381 |
| 2018-10-30 | $55.30 | $57.38 | $55.30 | $56.93 | $53.88 | 321,058 |
| 2018-10-29 | $58.22 | $59.81 | $55.80 | $56.31 | $53.29 | 366,406 |
| 2018-10-26 | $57.65 | $60.28 | $56.39 | $57.94 | $54.83 | 402,598 |
| 2018-10-25 | $57.84 | $59.21 | $57.10 | $58.60 | $55.46 | 291,258 |
| 2018-10-24 | $59.29 | $59.57 | $57.32 | $57.41 | $54.33 | 259,924 |
| 2018-10-23 | $59.46 | $59.80 | $58.17 | $59.07 | $55.90 | 244,930 |
| 2018-10-22 | $60.96 | $61.46 | $60.16 | $60.60 | $57.35 | 197,714 |
| 2018-10-19 | $60.66 | $61.34 | $60.25 | $60.73 | $57.47 | 256,098 |
| 2018-10-18 | $61.92 | $62.49 | $60.72 | $60.79 | $57.53 | 175,708 |
| 2018-10-17 | $63.04 | $63.14 | $62.42 | $62.60 | $59.24 | 126,920 |
| 2018-10-16 | $62.46 | $63.51 | $61.81 | $63.41 | $60.01 | 192,756 |
| 2018-10-15 | $61.56 | $62.35 | $61.23 | $62.02 | $58.69 | 283,492 |
| 2018-10-12 | $63.13 | $63.32 | $60.99 | $61.40 | $58.11 | 317,157 |
| 2018-10-11 | $63.45 | $64.15 | $62.05 | $62.13 | $58.80 | 458,661 |
| 2018-10-10 | $65.62 | $66.45 | $63.50 | $63.66 | $60.25 | 452,541 |
| 2018-10-09 | $66.66 | $67.15 | $65.75 | $65.87 | $62.34 | 436,317 |
| 2018-10-08 | $67.41 | $67.69 | $66.61 | $66.98 | $63.39 | 201,032 |
| 2018-10-05 | $68.94 | $69.10 | $67.28 | $67.59 | $63.97 | 282,547 |
| 2018-10-04 | $69.80 | $70.02 | $68.45 | $68.80 | $65.11 | 268,222 |
| 2018-10-03 | $69.84 | $70.87 | $69.49 | $70.13 | $66.37 | 204,271 |
| 2018-10-02 | $69.97 | $70.91 | $69.45 | $69.84 | $66.10 | 143,752 |
| 2018-10-01 | $71.57 | $71.83 | $69.60 | $69.99 | $66.24 | 133,071 |
| 2018-09-28 | $70.96 | $71.82 | $70.92 | $71.03 | $67.22 | 148,660 |
| 2018-09-27 | $71.45 | $71.85 | $70.89 | $71.13 | $67.32 | 206,759 |
| 2018-09-26 | $71.81 | $72.12 | $71.21 | $71.45 | $67.62 | 295,932 |
| 2018-09-25 | $72.67 | $72.70 | $71.48 | $71.88 | $68.03 | 244,398 |
| 2018-09-24 | $71.96 | $71.96 | $70.53 | $71.46 | $67.63 | 144,706 |
| 2018-09-21 | $72.03 | $72.57 | $71.50 | $71.66 | $67.82 | 847,280 |
| 2018-09-20 | $70.88 | $72.09 | $70.40 | $71.91 | $68.05 | 212,355 |
| 2018-09-19 | $70.14 | $70.94 | $69.89 | $70.23 | $66.46 | 231,782 |
| 2018-09-18 | $69.85 | $70.34 | $69.33 | $70.09 | $66.33 | 158,599 |
| 2018-09-17 | $69.80 | $69.92 | $68.97 | $69.75 | $66.01 | 145,735 |
| 2018-09-14 | $69.03 | $70.24 | $69.03 | $69.80 | $66.06 | 149,287 |
| 2018-09-13 | $68.65 | $69.23 | $68.39 | $69.05 | $65.35 | 79,305 |
| 2018-09-12 | $68.00 | $68.65 | $67.61 | $68.36 | $64.69 | 131,298 |
| 2018-09-11 | $68.08 | $68.56 | $67.11 | $68.09 | $64.44 | 132,466 |
| 2018-09-10 | $68.25 | $69.00 | $68.06 | $68.40 | $64.73 | 193,912 |
| 2018-09-07 | $67.92 | $68.29 | $67.57 | $68.03 | $64.38 | 151,290 |
| 2018-09-06 | $68.06 | $68.55 | $67.99 | $68.18 | $64.52 | 124,289 |
| 2018-09-05 | $67.32 | $68.03 | $67.32 | $67.89 | $64.25 | 97,310 |
| 2018-09-04 | $67.78 | $67.89 | $66.70 | $67.47 | $63.85 | 94,166 |
| 2018-08-31 | $67.87 | $68.19 | $67.53 | $68.06 | $64.41 | 109,028 |
| 2018-08-30 | $68.05 | $68.44 | $67.52 | $68.14 | $64.49 | 126,720 |
| 2018-08-29 | $68.23 | $68.47 | $67.51 | $68.23 | $64.57 | 119,892 |
| 2018-08-28 | $68.68 | $68.77 | $67.75 | $68.06 | $64.41 | 107,799 |
| 2018-08-27 | $68.71 | $69.28 | $68.18 | $68.30 | $64.64 | 122,765 |
| 2018-08-24 | $68.11 | $68.55 | $67.51 | $68.47 | $64.65 | 119,594 |
| 2018-08-23 | $68.15 | $68.30 | $67.67 | $67.92 | $64.13 | 158,305 |
| 2018-08-22 | $69.14 | $69.15 | $67.95 | $68.28 | $64.47 | 163,429 |
| 2018-08-21 | $68.15 | $69.52 | $68.10 | $69.23 | $65.36 | 206,100 |
| 2018-08-20 | $67.74 | $68.53 | $67.74 | $67.99 | $64.19 | 136,987 |
| 2018-08-17 | $67.25 | $68.19 | $67.25 | $67.58 | $63.81 | 375,431 |
| 2018-08-16 | $66.73 | $67.63 | $65.70 | $67.07 | $63.33 | 175,511 |
| 2018-08-15 | $65.53 | $65.95 | $64.76 | $65.63 | $61.97 | 135,129 |
| 2018-08-14 | $66.15 | $66.63 | $65.53 | $65.97 | $62.29 | 138,853 |
| 2018-08-13 | $66.31 | $66.79 | $65.70 | $65.93 | $62.25 | 210,227 |
| 2018-08-10 | $66.00 | $66.58 | $64.94 | $66.21 | $62.51 | 108,675 |
| 2018-08-09 | $67.15 | $67.36 | $66.32 | $66.49 | $62.78 | 100,954 |
| 2018-08-08 | $67.01 | $67.70 | $66.59 | $67.25 | $63.50 | 125,181 |
| 2018-08-07 | $67.19 | $68.42 | $66.79 | $67.15 | $63.40 | 234,698 |
| 2018-08-06 | $65.94 | $67.08 | $65.94 | $66.94 | $63.20 | 184,275 |
| 2018-08-03 | $65.08 | $66.59 | $65.08 | $65.81 | $62.14 | 135,300 |
| 2018-08-02 | $65.08 | $66.28 | $64.53 | $66.11 | $62.42 | 183,287 |
| 2018-08-01 | $67.75 | $68.21 | $65.26 | $65.38 | $61.73 | 267,548 |
| 2018-07-31 | $67.00 | $68.15 | $66.53 | $67.85 | $64.06 | 289,085 |
| 2018-07-30 | $68.30 | $68.30 | $66.37 | $66.47 | $62.76 | 301,439 |
| 2018-07-27 | $64.41 | $69.77 | $64.41 | $68.30 | $64.49 | 566,682 |
| 2018-07-26 | $61.70 | $64.30 | $61.49 | $64.15 | $60.57 | 275,326 |
| 2018-07-25 | $61.49 | $61.66 | $60.57 | $61.61 | $58.17 | 198,102 |
| 2018-07-24 | $61.68 | $62.04 | $61.23 | $61.59 | $58.15 | 188,886 |
| 2018-07-23 | $61.97 | $62.39 | $61.15 | $61.25 | $57.83 | 100,772 |
| 2018-07-20 | $61.72 | $62.46 | $61.23 | $61.97 | $58.51 | 179,195 |
| 2018-07-19 | $60.42 | $62.00 | $59.96 | $61.88 | $58.43 | 167,868 |
| 2018-07-18 | $60.42 | $60.71 | $60.09 | $60.64 | $57.25 | 141,709 |
| 2018-07-17 | $60.06 | $60.50 | $59.93 | $60.32 | $56.95 | 87,518 |
| 2018-07-16 | $60.83 | $60.83 | $59.88 | $60.06 | $56.71 | 80,541 |
| 2018-07-13 | $60.25 | $61.14 | $60.25 | $60.81 | $57.41 | 121,250 |
| 2018-07-12 | $60.26 | $60.51 | $59.25 | $60.30 | $56.93 | 170,083 |
| 2018-07-11 | $60.00 | $60.44 | $59.61 | $59.82 | $56.48 | 165,304 |
| 2018-07-10 | $60.76 | $61.15 | $60.26 | $60.65 | $57.26 | 196,121 |
| 2018-07-09 | $60.07 | $61.41 | $60.05 | $60.87 | $57.47 | 221,090 |
| 2018-07-06 | $60.39 | $60.39 | $59.75 | $59.93 | $56.58 | 188,875 |
| 2018-07-05 | $59.89 | $60.39 | $59.49 | $60.37 | $57.00 | 187,726 |
| 2018-07-03 | $59.61 | $60.36 | $59.32 | $59.47 | $56.15 | 114,459 |
| 2018-07-02 | $58.36 | $59.24 | $58.09 | $59.23 | $55.92 | 266,497 |
| 2018-06-29 | $59.03 | $59.83 | $58.88 | $58.90 | $55.61 | 232,609 |
| 2018-06-28 | $59.42 | $59.48 | $58.49 | $58.81 | $55.53 | 296,403 |
| 2018-06-27 | $59.71 | $60.48 | $59.47 | $59.49 | $56.17 | 292,590 |
| 2018-06-26 | $59.24 | $59.93 | $59.05 | $59.62 | $56.29 | 245,384 |
| 2018-06-25 | $59.36 | $59.42 | $58.39 | $59.09 | $55.79 | 210,934 |
| 2018-06-22 | $59.31 | $60.49 | $59.31 | $59.57 | $56.24 | 381,549 |
| 2018-06-21 | $58.85 | $59.14 | $57.94 | $58.74 | $55.46 | 219,802 |
| 2018-06-20 | $58.20 | $59.30 | $57.45 | $59.02 | $55.72 | 376,340 |
| 2018-06-19 | $58.53 | $58.84 | $57.45 | $57.76 | $54.54 | 363,849 |
| 2018-06-18 | $58.29 | $59.33 | $58.07 | $59.18 | $55.88 | 183,310 |
| 2018-06-15 | $58.30 | $58.72 | $57.97 | $58.68 | $55.40 | 297,038 |
| 2018-06-14 | $59.04 | $59.36 | $58.10 | $58.65 | $55.38 | 210,674 |
| 2018-06-13 | $59.52 | $59.52 | $58.87 | $58.93 | $55.64 | 245,481 |
| 2018-06-12 | $60.06 | $60.17 | $59.21 | $59.49 | $56.17 | 141,049 |
| 2018-06-11 | $59.55 | $60.18 | $59.54 | $59.99 | $56.64 | 131,618 |
| 2018-06-08 | $59.53 | $60.25 | $59.49 | $59.69 | $56.36 | 178,363 |
| 2018-06-07 | $59.56 | $60.19 | $59.32 | $59.55 | $56.23 | 612,853 |
| 2018-06-06 | $59.50 | $59.77 | $59.12 | $59.53 | $56.21 | 214,179 |
| 2018-06-05 | $59.10 | $59.46 | $58.69 | $59.42 | $56.10 | 160,083 |
| 2018-06-04 | $59.90 | $60.13 | $58.90 | $59.06 | $55.76 | 270,544 |
| 2018-06-01 | $59.92 | $60.32 | $59.28 | $59.52 | $56.20 | 266,793 |
| 2018-05-31 | $60.37 | $60.50 | $59.26 | $59.42 | $56.10 | 207,880 |
| 2018-05-30 | $59.91 | $60.53 | $59.64 | $60.37 | $57.00 | 212,328 |
| 2018-05-29 | $59.05 | $59.81 | $57.94 | $59.53 | $56.21 | 285,808 |
| 2018-05-25 | $59.93 | $59.95 | $59.27 | $59.55 | $56.23 | 196,492 |
| 2018-05-24 | $60.22 | $60.68 | $59.96 | $60.03 | $56.68 | 336,467 |
| 2018-05-23 | $60.74 | $60.91 | $60.14 | $60.52 | $56.99 | 381,686 |
| 2018-05-22 | $62.52 | $62.96 | $60.91 | $60.92 | $57.37 | 392,524 |
| 2018-05-21 | $61.21 | $62.31 | $61.08 | $62.29 | $58.66 | 137,972 |
| 2018-05-18 | $60.82 | $61.46 | $60.70 | $60.80 | $57.25 | 254,094 |
| 2018-05-17 | $60.15 | $60.81 | $60.08 | $60.75 | $57.21 | 318,630 |
| 2018-05-16 | $59.68 | $60.76 | $59.61 | $60.26 | $56.74 | 286,774 |
| 2018-05-15 | $58.36 | $59.53 | $58.23 | $59.23 | $55.77 | 186,155 |
| 2018-05-14 | $59.00 | $59.57 | $58.37 | $58.69 | $55.27 | 280,529 |
| 2018-05-11 | $58.60 | $59.47 | $58.51 | $58.87 | $55.44 | 206,829 |
| 2018-05-10 | $57.87 | $58.62 | $57.86 | $58.50 | $55.09 | 216,005 |
| 2018-05-09 | $57.55 | $58.64 | $57.21 | $58.20 | $54.80 | 277,145 |
| 2018-05-08 | $56.41 | $57.39 | $56.41 | $57.31 | $53.97 | 261,034 |
| 2018-05-07 | $56.01 | $57.15 | $55.95 | $56.65 | $53.35 | 382,831 |
| 2018-05-04 | $52.85 | $56.38 | $52.50 | $55.70 | $52.45 | 467,000 |
| 2018-05-03 | $53.50 | $53.62 | $52.42 | $52.75 | $49.67 | 230,858 |
| 2018-05-02 | $53.37 | $55.01 | $53.36 | $53.66 | $50.53 | 562,534 |
| 2018-05-01 | $55.18 | $55.18 | $52.45 | $53.36 | $50.25 | 349,040 |
| 2018-04-30 | $55.09 | $56.76 | $55.09 | $55.53 | $52.29 | 420,417 |
| 2018-04-27 | $61.61 | $61.61 | $54.91 | $55.15 | $51.93 | 378,296 |
| 2018-04-26 | $61.24 | $61.25 | $60.25 | $61.03 | $57.47 | 82,501 |
| 2018-04-25 | $61.15 | $62.75 | $60.51 | $61.20 | $57.63 | 137,829 |
| 2018-04-24 | $61.87 | $62.50 | $60.34 | $61.20 | $57.63 | 261,754 |
| 2018-04-23 | $62.22 | $62.57 | $61.39 | $61.47 | $57.88 | 116,276 |
| 2018-04-20 | $62.28 | $62.75 | $61.77 | $62.14 | $58.51 | 112,898 |
| 2018-04-19 | $63.21 | $63.79 | $62.40 | $62.50 | $58.85 | 175,397 |
| 2018-04-18 | $62.02 | $63.33 | $61.95 | $63.18 | $59.49 | 178,883 |
| 2018-04-17 | $61.66 | $62.16 | $61.36 | $61.58 | $57.99 | 259,431 |
| 2018-04-16 | $60.50 | $61.39 | $60.39 | $61.15 | $57.58 | 219,975 |
| 2018-04-13 | $60.50 | $60.67 | $59.94 | $60.34 | $56.82 | 292,735 |
| 2018-04-12 | $60.50 | $60.89 | $60.22 | $60.48 | $56.95 | 207,055 |
| 2018-04-11 | $60.45 | $60.80 | $60.14 | $60.25 | $56.74 | 177,084 |
| 2018-04-10 | $60.67 | $61.23 | $59.97 | $60.89 | $57.34 | 149,783 |
| 2018-04-09 | $60.37 | $61.36 | $59.69 | $59.77 | $56.28 | 122,557 |
| 2018-04-06 | $60.75 | $61.44 | $59.40 | $59.88 | $56.39 | 256,205 |
| 2018-04-05 | $61.00 | $61.52 | $60.50 | $61.41 | $57.83 | 182,256 |
| 2018-04-04 | $58.76 | $60.81 | $58.76 | $60.59 | $57.06 | 146,696 |
| 2018-04-03 | $59.12 | $60.11 | $58.93 | $59.80 | $56.31 | 272,782 |
| 2018-04-02 | $59.67 | $59.87 | $57.99 | $58.78 | $55.35 | 190,679 |
| 2018-03-29 | $59.29 | $60.78 | $59.29 | $59.89 | $56.40 | 202,006 |
| 2018-03-28 | $59.56 | $59.69 | $58.64 | $58.84 | $55.41 | 209,719 |
| 2018-03-27 | $60.74 | $60.86 | $59.12 | $59.40 | $55.93 | 201,435 |
| 2018-03-26 | $60.38 | $60.67 | $59.35 | $60.60 | $57.06 | 151,299 |
| 2018-03-23 | $60.17 | $60.61 | $59.25 | $59.25 | $55.79 | 296,843 |
| 2018-03-22 | $61.05 | $61.49 | $59.84 | $60.02 | $56.52 | 260,487 |
| 2018-03-21 | $61.21 | $62.50 | $59.99 | $61.85 | $58.24 | 244,795 |
| 2018-03-20 | $62.16 | $62.24 | $61.38 | $61.42 | $57.84 | 194,731 |
| 2018-03-19 | $61.61 | $62.27 | $60.55 | $62.13 | $58.51 | 175,176 |
| 2018-03-16 | $61.13 | $62.16 | $59.86 | $61.99 | $58.37 | 481,169 |
| 2018-03-15 | $61.37 | $62.11 | $60.92 | $61.24 | $57.67 | 192,332 |
| 2018-03-14 | $62.00 | $63.67 | $60.96 | $61.18 | $57.61 | 195,379 |
| 2018-03-13 | $62.05 | $62.59 | $61.38 | $61.59 | $58.00 | 164,549 |
| 2018-03-12 | $62.77 | $63.09 | $61.61 | $61.69 | $58.09 | 213,712 |
| 2018-03-09 | $61.18 | $62.84 | $60.83 | $62.70 | $59.04 | 171,822 |
| 2018-03-08 | $60.38 | $61.00 | $60.06 | $60.71 | $57.17 | 163,316 |
| 2018-03-07 | $59.64 | $60.36 | $57.93 | $60.22 | $56.71 | 321,484 |
| 2018-03-06 | $60.33 | $61.00 | $59.25 | $60.29 | $56.77 | 304,972 |
| 2018-03-05 | $59.53 | $60.50 | $59.03 | $60.08 | $56.57 | 146,670 |
| 2018-03-02 | $58.58 | $60.18 | $58.23 | $59.96 | $56.46 | 181,269 |
| 2018-03-01 | $60.27 | $60.36 | $58.31 | $59.12 | $55.67 | 182,096 |
| 2018-02-28 | $62.17 | $62.43 | $60.29 | $60.31 | $56.79 | 215,915 |
| 2018-02-27 | $63.45 | $63.85 | $62.11 | $62.11 | $58.49 | 259,792 |
| 2018-02-26 | $63.70 | $63.77 | $62.62 | $63.52 | $59.81 | 193,685 |
| 2018-02-23 | $64.59 | $64.59 | $62.76 | $63.69 | $59.97 | 206,699 |
| 2018-02-22 | $63.20 | $64.83 | $63.20 | $64.14 | $60.40 | 255,076 |
| 2018-02-21 | $61.33 | $64.26 | $60.94 | $63.05 | $59.24 | 274,204 |
| 2018-02-20 | $63.95 | $64.56 | $60.94 | $61.09 | $57.40 | 254,494 |
| 2018-02-16 | $62.77 | $64.52 | $62.10 | $63.95 | $60.09 | 288,224 |
| 2018-02-15 | $61.40 | $62.89 | $61.40 | $62.89 | $59.09 | 165,724 |
| 2018-02-14 | $59.51 | $61.12 | $59.45 | $60.92 | $57.24 | 352,663 |
| 2018-02-13 | $59.99 | $60.45 | $59.28 | $60.17 | $56.54 | 161,521 |
| 2018-02-12 | $59.90 | $60.95 | $59.49 | $60.33 | $56.69 | 238,532 |
| 2018-02-09 | $59.88 | $60.32 | $58.33 | $59.80 | $56.19 | 348,447 |
| 2018-02-08 | $61.39 | $61.55 | $59.25 | $59.28 | $55.70 | 181,453 |
| 2018-02-07 | $61.43 | $62.20 | $61.03 | $61.23 | $57.53 | 247,738 |
| 2018-02-06 | $60.32 | $61.92 | $59.74 | $61.43 | $57.72 | 278,801 |
| 2018-02-05 | $63.65 | $64.46 | $61.21 | $61.30 | $57.60 | 205,992 |
| 2018-02-02 | $65.62 | $66.02 | $64.18 | $64.27 | $60.39 | 159,978 |
| 2018-02-01 | $65.48 | $66.40 | $64.81 | $66.20 | $62.20 | 204,381 |
| 2018-01-31 | $66.80 | $67.27 | $65.67 | $65.79 | $61.82 | 229,869 |
| 2018-01-30 | $66.65 | $66.96 | $65.76 | $66.19 | $62.19 | 228,012 |
| 2018-01-29 | $67.55 | $68.00 | $66.91 | $66.99 | $62.94 | 101,692 |
| 2018-01-26 | $67.67 | $67.96 | $67.00 | $67.80 | $63.71 | 95,843 |
| 2018-01-25 | $67.63 | $67.96 | $66.58 | $67.59 | $63.51 | 119,418 |
| 2018-01-24 | $67.26 | $68.05 | $66.85 | $67.31 | $63.25 | 170,551 |
| 2018-01-23 | $66.46 | $67.22 | $66.30 | $66.90 | $62.86 | 193,512 |
| 2018-01-22 | $67.38 | $67.50 | $66.03 | $66.63 | $62.61 | 151,381 |
| 2018-01-19 | $67.34 | $68.34 | $67.32 | $67.85 | $63.75 | 223,822 |
| 2018-01-18 | $67.45 | $67.90 | $67.27 | $67.53 | $63.45 | 175,011 |
| 2018-01-17 | $67.60 | $67.94 | $66.77 | $67.60 | $63.52 | 186,661 |
| 2018-01-16 | $68.08 | $69.41 | $67.14 | $67.32 | $63.25 | 256,113 |
| 2018-01-12 | $67.90 | $68.84 | $67.40 | $67.79 | $63.70 | 161,730 |
| 2018-01-11 | $65.94 | $67.80 | $65.75 | $67.63 | $63.55 | 185,623 |
| 2018-01-10 | $65.77 | $65.89 | $65.28 | $65.57 | $61.61 | 149,199 |
| 2018-01-09 | $65.49 | $66.55 | $65.49 | $66.07 | $62.08 | 177,558 |
| 2018-01-08 | $64.69 | $65.72 | $64.31 | $65.44 | $61.49 | 240,017 |
| 2018-01-05 | $65.40 | $65.45 | $64.43 | $64.69 | $60.78 | 236,746 |
| 2018-01-04 | $64.46 | $65.34 | $64.46 | $65.10 | $61.17 | 149,089 |
| 2018-01-03 | $64.16 | $64.65 | $63.73 | $64.01 | $60.14 | 194,838 |
| 2018-01-02 | $63.28 | $64.62 | $63.24 | $64.36 | $60.47 | 436,155 |
| 2017-12-29 | $63.83 | $64.06 | $63.24 | $63.27 | $59.45 | 159,928 |
| 2017-12-28 | $63.69 | $63.78 | $63.01 | $63.68 | $59.83 | 88,414 |
| 2017-12-27 | $63.46 | $64.15 | $63.35 | $63.65 | $59.81 | 114,653 |
| 2017-12-26 | $63.06 | $64.04 | $63.01 | $63.60 | $59.76 | 139,728 |
| 2017-12-22 | $63.92 | $63.92 | $62.96 | $63.14 | $59.33 | 167,406 |
| 2017-12-21 | $63.70 | $64.07 | $63.18 | $63.84 | $59.98 | 162,966 |
| 2017-12-20 | $63.61 | $64.20 | $63.35 | $63.41 | $59.58 | 172,766 |
| 2017-12-19 | $63.80 | $64.44 | $63.21 | $63.26 | $59.44 | 137,465 |
| 2017-12-18 | $64.09 | $65.21 | $63.69 | $63.91 | $60.05 | 164,188 |
| 2017-12-15 | $61.90 | $63.88 | $61.87 | $63.35 | $59.52 | 815,630 |
| 2017-12-14 | $63.09 | $63.17 | $61.73 | $61.79 | $58.06 | 232,481 |
| 2017-12-13 | $63.27 | $63.82 | $63.06 | $63.08 | $59.27 | 150,982 |
| 2017-12-12 | $63.63 | $63.96 | $63.16 | $63.23 | $59.41 | 143,999 |
| 2017-12-11 | $64.31 | $64.44 | $63.29 | $63.38 | $59.55 | 192,852 |
| 2017-12-08 | $64.85 | $65.82 | $64.10 | $64.20 | $60.32 | 206,153 |
| 2017-12-07 | $64.65 | $66.00 | $64.30 | $64.51 | $60.61 | 242,714 |
| 2017-12-06 | $64.37 | $64.99 | $64.32 | $64.84 | $60.92 | 183,092 |
| 2017-12-05 | $65.07 | $65.70 | $64.55 | $64.56 | $60.66 | 187,859 |
| 2017-12-04 | $65.89 | $66.19 | $64.52 | $64.60 | $60.70 | 131,275 |
| 2017-12-01 | $66.22 | $66.77 | $63.00 | $64.92 | $61.00 | 214,425 |
| 2017-11-30 | $66.20 | $66.62 | $65.65 | $66.27 | $62.27 | 211,881 |
| 2017-11-29 | $65.74 | $66.61 | $65.13 | $65.98 | $62.00 | 159,699 |
| 2017-11-28 | $64.97 | $65.95 | $64.49 | $65.74 | $61.77 | 199,194 |
| 2017-11-27 | $64.58 | $65.50 | $64.14 | $64.79 | $60.88 | 245,713 |
| 2017-11-24 | $65.14 | $65.25 | $64.16 | $64.66 | $60.76 | 116,677 |
| 2017-11-22 | $64.83 | $65.83 | $64.65 | $64.96 | $61.04 | 257,898 |
| 2017-11-21 | $63.96 | $64.86 | $63.72 | $64.53 | $60.63 | 246,815 |
| 2017-11-20 | $63.43 | $63.97 | $63.34 | $63.83 | $59.85 | 205,943 |
| 2017-11-17 | $62.46 | $63.59 | $62.46 | $63.39 | $59.43 | 197,739 |
| 2017-11-16 | $61.83 | $63.22 | $61.48 | $62.98 | $59.05 | 191,492 |
| 2017-11-15 | $61.69 | $62.07 | $61.06 | $61.73 | $57.88 | 236,801 |
| 2017-11-14 | $61.56 | $62.07 | $61.30 | $61.90 | $58.04 | 252,107 |
| 2017-11-13 | $62.21 | $62.58 | $61.81 | $61.92 | $58.05 | 270,290 |
| 2017-11-10 | $62.89 | $63.06 | $62.32 | $62.53 | $58.63 | 167,061 |
| 2017-11-09 | $63.85 | $64.20 | $62.78 | $62.90 | $58.97 | 296,229 |
| 2017-11-08 | $63.82 | $64.33 | $62.74 | $64.13 | $60.13 | 313,760 |
| 2017-11-07 | $65.80 | $66.15 | $64.05 | $64.14 | $60.14 | 319,751 |
| 2017-11-06 | $66.71 | $66.73 | $65.85 | $65.88 | $61.77 | 306,634 |
| 2017-11-03 | $65.79 | $66.52 | $65.77 | $66.50 | $62.35 | 241,509 |
| 2017-11-02 | $65.05 | $66.14 | $64.93 | $66.07 | $61.95 | 178,585 |
| 2017-11-01 | $65.70 | $65.70 | $63.78 | $64.80 | $60.75 | 289,726 |
| 2017-10-31 | $64.28 | $65.74 | $64.08 | $65.09 | $61.03 | 252,396 |
| 2017-10-30 | $66.28 | $66.88 | $64.28 | $64.33 | $60.31 | 342,776 |
| 2017-10-27 | $70.00 | $71.11 | $66.41 | $66.91 | $62.73 | 386,318 |
| 2017-10-26 | $72.37 | $72.52 | $71.66 | $71.73 | $67.25 | 172,875 |
| 2017-10-25 | $72.30 | $72.32 | $71.16 | $71.98 | $67.49 | 138,658 |
| 2017-10-24 | $71.08 | $72.86 | $71.08 | $72.22 | $67.71 | 207,948 |
| 2017-10-23 | $72.00 | $72.41 | $70.82 | $70.96 | $66.53 | 345,314 |
| 2017-10-20 | $72.05 | $72.08 | $71.43 | $71.89 | $67.40 | 170,588 |
| 2017-10-19 | $72.12 | $72.19 | $71.06 | $71.40 | $66.94 | 145,762 |
| 2017-10-18 | $72.00 | $72.87 | $71.96 | $72.44 | $67.92 | 181,025 |
| 2017-10-17 | $72.27 | $72.37 | $71.69 | $71.97 | $67.48 | 152,726 |
| 2017-10-16 | $71.85 | $72.17 | $71.65 | $72.14 | $67.64 | 98,693 |
| 2017-10-13 | $72.00 | $72.00 | $71.48 | $71.54 | $67.07 | 107,124 |
| 2017-10-12 | $70.41 | $71.67 | $70.17 | $71.51 | $67.05 | 166,782 |
| 2017-10-11 | $70.90 | $71.35 | $70.48 | $70.49 | $66.09 | 183,504 |
| 2017-10-10 | $71.14 | $71.14 | $70.42 | $70.73 | $66.31 | 210,163 |
| 2017-10-09 | $71.03 | $71.47 | $70.21 | $70.64 | $66.23 | 274,791 |
| 2017-10-06 | $70.97 | $71.33 | $70.57 | $70.75 | $66.33 | 214,349 |
| 2017-10-05 | $71.14 | $71.60 | $70.77 | $71.10 | $66.66 | 346,334 |
| 2017-10-04 | $72.06 | $72.28 | $70.94 | $71.00 | $66.57 | 249,660 |
| 2017-10-03 | $71.90 | $72.01 | $71.45 | $71.91 | $67.42 | 200,923 |
| 2017-10-02 | $70.67 | $71.85 | $70.57 | $71.83 | $67.35 | 179,654 |
| 2017-09-29 | $70.26 | $70.72 | $70.15 | $70.44 | $66.04 | 184,407 |
| 2017-09-28 | $70.18 | $70.49 | $69.38 | $70.32 | $65.93 | 171,073 |
| 2017-09-27 | $68.82 | $70.68 | $68.22 | $70.26 | $65.87 | 357,612 |
| 2017-09-26 | $69.17 | $69.30 | $68.22 | $68.65 | $64.36 | 235,014 |
| 2017-09-25 | $68.56 | $70.84 | $68.00 | $68.92 | $64.62 | 467,634 |
| 2017-09-22 | $68.62 | $68.86 | $68.17 | $68.52 | $64.24 | 380,675 |
| 2017-09-21 | $68.64 | $69.03 | $68.43 | $68.61 | $64.33 | 190,143 |
| 2017-09-20 | $67.49 | $68.71 | $67.45 | $68.57 | $64.29 | 262,338 |
| 2017-09-19 | $67.16 | $67.38 | $66.81 | $67.37 | $63.16 | 209,495 |
| 2017-09-18 | $65.95 | $67.32 | $65.95 | $67.11 | $62.92 | 219,567 |
| 2017-09-15 | $65.14 | $65.96 | $64.48 | $65.81 | $61.70 | 531,698 |
| 2017-09-14 | $64.61 | $65.30 | $64.51 | $65.05 | $60.99 | 204,476 |
| 2017-09-13 | $64.30 | $64.85 | $63.84 | $64.60 | $60.57 | 358,305 |
| 2017-09-12 | $64.85 | $64.99 | $64.22 | $64.28 | $60.27 | 297,102 |
| 2017-09-11 | $65.46 | $65.61 | $64.17 | $64.50 | $60.47 | 318,892 |
| 2017-09-08 | $63.28 | $65.20 | $62.56 | $64.95 | $60.90 | 547,927 |
| 2017-09-07 | $61.11 | $63.46 | $60.66 | $63.27 | $59.32 | 512,687 |
| 2017-09-06 | $62.49 | $62.67 | $60.08 | $60.57 | $56.79 | 614,098 |
| 2017-09-05 | $62.52 | $62.66 | $62.12 | $62.40 | $58.50 | 385,675 |
| 2017-09-01 | $62.82 | $62.84 | $62.33 | $62.58 | $58.67 | 181,110 |
| 2017-08-31 | $61.98 | $62.60 | $61.46 | $62.52 | $58.62 | 256,991 |
| 2017-08-30 | $61.01 | $61.78 | $60.76 | $61.76 | $57.90 | 166,712 |
| 2017-08-29 | $59.98 | $61.19 | $59.77 | $61.02 | $57.21 | 261,822 |
| 2017-08-28 | $60.80 | $60.80 | $60.34 | $60.62 | $56.84 | 219,048 |
| 2017-08-25 | $60.35 | $60.73 | $59.87 | $60.57 | $56.79 | 156,800 |
| 2017-08-24 | $60.52 | $60.56 | $60.08 | $60.15 | $56.40 | 209,826 |
| 2017-08-23 | $60.51 | $60.79 | $59.94 | $60.33 | $56.56 | 412,105 |
| 2017-08-22 | $60.33 | $61.00 | $60.14 | $60.95 | $57.15 | 333,480 |
| 2017-08-21 | $59.82 | $60.25 | $59.44 | $60.13 | $56.25 | 282,206 |
| 2017-08-18 | $59.15 | $60.14 | $58.98 | $59.97 | $56.10 | 298,409 |
| 2017-08-17 | $60.02 | $60.53 | $59.55 | $59.56 | $55.71 | 271,499 |
| 2017-08-16 | $60.03 | $60.59 | $60.03 | $60.33 | $56.43 | 136,084 |
| 2017-08-15 | $60.09 | $60.10 | $59.71 | $59.72 | $55.86 | 116,856 |
| 2017-08-14 | $59.34 | $60.24 | $59.31 | $60.02 | $56.14 | 347,317 |
| 2017-08-11 | $58.33 | $59.61 | $57.70 | $58.68 | $54.89 | 422,183 |
| 2017-08-10 | $60.10 | $60.21 | $58.81 | $59.21 | $55.39 | 253,714 |
| 2017-08-09 | $60.22 | $60.82 | $60.14 | $60.44 | $56.54 | 204,825 |
| 2017-08-08 | $60.16 | $61.63 | $59.98 | $60.40 | $56.50 | 194,492 |
| 2017-08-07 | $60.44 | $60.44 | $59.95 | $60.22 | $56.33 | 164,722 |
| 2017-08-04 | $60.31 | $60.88 | $60.12 | $60.43 | $56.53 | 132,490 |
| 2017-08-03 | $60.50 | $60.68 | $59.70 | $60.22 | $56.33 | 158,739 |
| 2017-08-02 | $59.93 | $60.78 | $59.77 | $60.45 | $56.55 | 205,396 |
| 2017-08-01 | $60.43 | $60.47 | $59.77 | $59.96 | $56.09 | 195,456 |
| 2017-07-31 | $61.00 | $61.00 | $59.25 | $60.18 | $56.29 | 305,532 |
| 2017-07-28 | $60.90 | $61.25 | $58.80 | $60.46 | $56.56 | 200,358 |
| 2017-07-27 | $59.63 | $60.52 | $59.47 | $59.69 | $55.84 | 253,503 |
| 2017-07-26 | $60.36 | $60.52 | $59.30 | $59.33 | $55.50 | 350,240 |
| 2017-07-25 | $60.75 | $61.48 | $60.20 | $60.27 | $56.38 | 181,554 |
| 2017-07-24 | $60.73 | $60.87 | $59.97 | $60.25 | $56.36 | 173,304 |
| 2017-07-21 | $62.14 | $62.37 | $60.65 | $60.83 | $56.90 | 349,033 |
| 2017-07-20 | $61.13 | $62.23 | $60.85 | $61.88 | $57.88 | 296,137 |
| 2017-07-19 | $60.32 | $61.15 | $60.23 | $61.07 | $57.13 | 164,545 |
| 2017-07-18 | $60.10 | $60.35 | $59.62 | $60.20 | $56.31 | 168,745 |
| 2017-07-17 | $59.65 | $60.29 | $59.20 | $60.26 | $56.37 | 211,031 |
| 2017-07-14 | $59.72 | $59.96 | $59.52 | $59.69 | $55.84 | 252,846 |
| 2017-07-13 | $60.16 | $60.16 | $59.40 | $59.67 | $55.82 | 223,704 |
| 2017-07-12 | $59.97 | $60.73 | $59.97 | $60.09 | $56.21 | 219,571 |
| 2017-07-11 | $59.53 | $59.79 | $58.71 | $59.65 | $55.80 | 254,426 |
| 2017-07-10 | $59.11 | $59.95 | $58.75 | $59.37 | $55.54 | 203,188 |
| 2017-07-07 | $58.51 | $59.44 | $58.48 | $59.34 | $55.51 | 142,421 |
| 2017-07-06 | $58.31 | $59.11 | $58.16 | $58.34 | $54.57 | 193,548 |
| 2017-07-05 | $59.02 | $59.05 | $58.15 | $58.76 | $54.97 | 114,797 |
| 2017-07-03 | $58.74 | $59.33 | $58.45 | $59.01 | $55.20 | 104,305 |
| 2017-06-30 | $58.40 | $58.86 | $58.15 | $58.53 | $54.75 | 142,313 |
| 2017-06-29 | $59.49 | $59.49 | $57.88 | $58.20 | $54.44 | 164,951 |
| 2017-06-28 | $58.30 | $59.20 | $57.74 | $59.17 | $55.35 | 166,167 |
| 2017-06-27 | $58.28 | $58.54 | $57.53 | $57.80 | $54.07 | 244,611 |
| 2017-06-26 | $58.72 | $59.02 | $57.64 | $58.29 | $54.53 | 183,905 |
| 2017-06-23 | $58.00 | $58.79 | $57.53 | $58.67 | $54.88 | 464,120 |
| 2017-06-22 | $57.53 | $57.99 | $57.41 | $57.94 | $54.20 | 218,806 |
| 2017-06-21 | $58.82 | $58.92 | $57.39 | $57.44 | $53.73 | 228,511 |
| 2017-06-20 | $59.45 | $59.59 | $58.36 | $58.71 | $54.92 | 214,559 |
| 2017-06-19 | $58.95 | $59.67 | $58.95 | $59.54 | $55.70 | 157,387 |
| 2017-06-16 | $58.67 | $59.24 | $58.58 | $58.88 | $55.08 | 469,480 |
| 2017-06-15 | $58.05 | $59.23 | $58.01 | $59.14 | $55.32 | 183,880 |
| 2017-06-14 | $59.11 | $59.11 | $58.35 | $58.77 | $54.98 | 208,872 |
| 2017-06-13 | $59.52 | $59.87 | $58.93 | $59.07 | $55.26 | 210,583 |
| 2017-06-12 | $59.92 | $60.04 | $58.87 | $59.36 | $55.53 | 166,044 |
| 2017-06-09 | $60.00 | $60.74 | $59.56 | $59.91 | $56.04 | 357,015 |
| 2017-06-08 | $58.15 | $59.78 | $58.00 | $59.60 | $55.75 | 220,342 |
| 2017-06-07 | $57.48 | $58.02 | $57.06 | $57.98 | $54.24 | 390,382 |
| 2017-06-06 | $57.45 | $57.86 | $56.94 | $57.46 | $53.75 | 196,035 |
| 2017-06-05 | $58.19 | $58.26 | $57.43 | $57.85 | $54.11 | 275,032 |
| 2017-06-02 | $57.34 | $59.00 | $57.22 | $58.37 | $54.60 | 324,060 |
| 2017-06-01 | $56.97 | $57.46 | $56.47 | $57.34 | $53.64 | 289,603 |
| 2017-05-31 | $56.34 | $56.82 | $55.69 | $56.59 | $52.94 | 182,285 |
| 2017-05-30 | $56.12 | $56.75 | $55.83 | $56.34 | $52.70 | 179,779 |
| 2017-05-26 | $56.00 | $56.37 | $55.86 | $56.28 | $52.65 | 155,150 |
| 2017-05-25 | $56.05 | $56.39 | $55.77 | $56.23 | $52.60 | 163,533 |
| 2017-05-24 | $55.51 | $56.34 | $55.37 | $55.80 | $52.20 | 190,186 |
| 2017-05-23 | $54.73 | $55.45 | $54.21 | $55.45 | $51.87 | 169,762 |
| 2017-05-22 | $54.78 | $55.87 | $54.32 | $54.68 | $51.02 | 198,606 |
| 2017-05-19 | $54.21 | $55.09 | $54.18 | $54.48 | $50.83 | 565,905 |
| 2017-05-18 | $54.61 | $54.68 | $53.93 | $53.94 | $50.33 | 193,850 |
| 2017-05-17 | $54.62 | $55.23 | $54.46 | $54.64 | $50.98 | 329,213 |
| 2017-05-16 | $55.50 | $55.72 | $54.93 | $55.69 | $51.96 | 254,076 |
| 2017-05-15 | $55.48 | $56.08 | $55.06 | $55.47 | $51.76 | 244,365 |
| 2017-05-12 | $55.47 | $55.92 | $54.64 | $55.08 | $51.39 | 182,200 |
| 2017-05-11 | $55.47 | $56.01 | $55.00 | $55.71 | $51.98 | 226,744 |
| 2017-05-10 | $55.82 | $56.01 | $55.45 | $55.87 | $52.13 | 275,919 |
| 2017-05-09 | $55.88 | $56.20 | $55.52 | $55.98 | $52.23 | 281,873 |
| 2017-05-08 | $55.31 | $55.75 | $55.26 | $55.60 | $51.88 | 208,645 |
| 2017-05-05 | $54.99 | $55.74 | $54.69 | $55.27 | $51.57 | 321,837 |
| 2017-05-04 | $54.44 | $55.45 | $54.16 | $54.67 | $51.01 | 303,270 |
| 2017-05-03 | $54.19 | $54.50 | $53.49 | $54.25 | $50.62 | 454,077 |
| 2017-05-02 | $55.72 | $55.99 | $54.43 | $54.76 | $51.09 | 236,228 |
| 2017-05-01 | $55.54 | $55.67 | $54.32 | $55.61 | $51.89 | 279,235 |
| 2017-04-28 | $55.00 | $56.51 | $54.39 | $54.97 | $51.29 | 430,864 |
| 2017-04-27 | $52.90 | $53.81 | $52.90 | $53.25 | $49.69 | 207,403 |
| 2017-04-26 | $52.56 | $53.32 | $52.15 | $53.05 | $49.50 | 202,365 |
| 2017-04-25 | $52.10 | $52.85 | $52.01 | $52.66 | $49.14 | 180,948 |
| 2017-04-24 | $52.55 | $53.06 | $51.33 | $51.70 | $48.24 | 285,105 |
| 2017-04-21 | $51.27 | $51.75 | $51.03 | $51.43 | $47.99 | 158,827 |
| 2017-04-20 | $50.53 | $51.36 | $50.20 | $51.25 | $47.82 | 122,771 |
| 2017-04-19 | $50.44 | $50.75 | $50.09 | $50.23 | $46.87 | 112,213 |
| 2017-04-18 | $49.71 | $50.22 | $49.49 | $50.16 | $46.80 | 116,937 |
| 2017-04-17 | $49.53 | $50.26 | $49.40 | $50.22 | $46.86 | 101,619 |
| 2017-04-13 | $49.73 | $50.28 | $49.31 | $49.32 | $46.02 | 146,029 |
| 2017-04-12 | $50.94 | $50.94 | $49.74 | $49.91 | $46.57 | 142,372 |
| 2017-04-11 | $50.80 | $51.29 | $50.40 | $51.21 | $47.78 | 414,371 |
| 2017-04-10 | $51.04 | $51.48 | $50.49 | $50.90 | $47.49 | 82,344 |
| 2017-04-07 | $51.10 | $51.33 | $50.29 | $51.05 | $47.63 | 248,813 |
| 2017-04-06 | $50.31 | $51.42 | $50.26 | $51.12 | $47.70 | 163,158 |
| 2017-04-05 | $51.45 | $51.68 | $50.25 | $50.42 | $47.05 | 343,367 |
| 2017-04-04 | $50.27 | $51.38 | $50.27 | $51.00 | $47.59 | 320,228 |
| 2017-04-03 | $51.51 | $51.55 | $49.59 | $50.00 | $46.65 | 229,904 |
| 2017-03-31 | $50.97 | $51.55 | $50.65 | $51.34 | $47.90 | 201,833 |
| 2017-03-30 | $50.41 | $51.21 | $50.41 | $51.06 | $47.64 | 118,550 |
| 2017-03-29 | $50.09 | $50.60 | $49.87 | $50.39 | $47.02 | 68,776 |
| 2017-03-28 | $49.35 | $50.53 | $48.97 | $50.29 | $46.92 | 142,881 |
| 2017-03-27 | $49.14 | $49.81 | $48.21 | $49.61 | $46.29 | 135,499 |
| 2017-03-24 | $50.55 | $50.74 | $49.40 | $49.74 | $46.41 | 176,216 |
| 2017-03-23 | $49.38 | $50.62 | $49.11 | $50.30 | $46.93 | 164,414 |
| 2017-03-22 | $49.39 | $49.50 | $48.64 | $49.26 | $45.96 | 156,833 |
| 2017-03-21 | $51.12 | $51.41 | $49.55 | $49.58 | $46.26 | 199,768 |
| 2017-03-20 | $51.08 | $51.08 | $50.52 | $50.79 | $47.39 | 129,098 |
| 2017-03-17 | $50.62 | $51.15 | $50.42 | $51.01 | $47.60 | 366,520 |
| 2017-03-16 | $51.18 | $51.44 | $50.63 | $50.82 | $47.42 | 151,143 |
| 2017-03-15 | $49.88 | $51.23 | $49.88 | $51.01 | $47.60 | 169,888 |
| 2017-03-14 | $49.14 | $49.94 | $49.06 | $49.68 | $46.35 | 140,917 |
| 2017-03-13 | $49.31 | $49.88 | $48.93 | $49.56 | $46.24 | 96,749 |
| 2017-03-10 | $49.55 | $49.71 | $48.85 | $49.38 | $46.08 | 113,630 |
| 2017-03-09 | $49.72 | $49.97 | $49.03 | $49.09 | $45.80 | 150,853 |
| 2017-03-08 | $50.49 | $50.64 | $49.72 | $49.77 | $46.44 | 82,094 |
| 2017-03-07 | $50.38 | $50.76 | $50.09 | $50.30 | $46.93 | 100,009 |
| 2017-03-06 | $50.11 | $50.71 | $48.97 | $50.52 | $47.14 | 100,231 |
| 2017-03-03 | $50.74 | $50.85 | $50.04 | $50.53 | $47.15 | 128,712 |
| 2017-03-02 | $51.80 | $51.94 | $50.72 | $50.83 | $47.43 | 110,003 |
| 2017-03-01 | $50.99 | $51.97 | $50.99 | $51.87 | $48.40 | 184,181 |
| 2017-02-28 | $50.99 | $51.07 | $49.94 | $50.11 | $46.76 | 234,977 |
| 2017-02-27 | $50.36 | $51.03 | $50.10 | $50.99 | $47.58 | 192,320 |
| 2017-02-24 | $50.01 | $50.52 | $49.89 | $50.27 | $46.91 | 133,241 |
| 2017-02-23 | $50.49 | $50.63 | $49.70 | $50.26 | $46.90 | 178,601 |
| 2017-02-22 | $49.77 | $50.44 | $49.27 | $50.40 | $47.03 | 137,334 |
| 2017-02-21 | $50.57 | $50.98 | $50.04 | $50.23 | $46.75 | 276,865 |
| 2017-02-17 | $50.00 | $50.25 | $48.45 | $50.25 | $46.77 | 332,020 |
| 2017-02-16 | $48.68 | $48.68 | $47.86 | $48.29 | $44.94 | 276,356 |
| 2017-02-15 | $48.47 | $48.88 | $48.25 | $48.66 | $45.29 | 171,086 |
| 2017-02-14 | $48.69 | $48.76 | $48.19 | $48.52 | $45.16 | 143,345 |
| 2017-02-13 | $49.03 | $49.40 | $48.73 | $48.92 | $45.53 | 75,286 |
| 2017-02-10 | $48.34 | $48.79 | $47.89 | $48.58 | $45.21 | 98,374 |
| 2017-02-09 | $47.10 | $48.18 | $47.00 | $47.97 | $44.64 | 255,818 |
| 2017-02-08 | $47.57 | $47.57 | $46.74 | $47.04 | $43.78 | 166,867 |
| 2017-02-07 | $47.77 | $47.98 | $47.37 | $47.73 | $44.42 | 186,698 |
| 2017-02-06 | $47.61 | $47.69 | $46.87 | $47.52 | $44.23 | 146,754 |
| 2017-02-03 | $47.60 | $47.98 | $47.25 | $47.83 | $44.51 | 167,948 |
| 2017-02-02 | $48.04 | $48.04 | $47.17 | $47.39 | $44.10 | 148,212 |
| 2017-02-01 | $48.31 | $48.79 | $47.98 | $48.22 | $44.88 | 162,576 |
| 2017-01-31 | $48.39 | $48.51 | $47.54 | $48.13 | $44.79 | 186,775 |
| 2017-01-30 | $48.48 | $48.92 | $47.73 | $48.57 | $45.20 | 302,098 |
| 2017-01-27 | $48.90 | $48.96 | $48.25 | $48.93 | $45.54 | 182,969 |
| 2017-01-26 | $48.35 | $48.95 | $48.25 | $48.74 | $45.36 | 195,118 |
| 2017-01-25 | $47.69 | $48.52 | $47.47 | $48.41 | $45.05 | 233,319 |
| 2017-01-24 | $45.94 | $47.42 | $45.78 | $47.22 | $43.95 | 159,743 |
| 2017-01-23 | $46.02 | $46.25 | $45.47 | $45.85 | $42.67 | 230,597 |
| 2017-01-20 | $46.41 | $46.84 | $46.09 | $46.19 | $42.99 | 140,658 |
| 2017-01-19 | $47.05 | $47.05 | $45.98 | $46.41 | $43.19 | 157,980 |
| 2017-01-18 | $46.82 | $47.21 | $46.72 | $46.95 | $43.69 | 170,184 |
| 2017-01-17 | $47.46 | $47.46 | $46.66 | $46.75 | $43.51 | 105,235 |
| 2017-01-13 | $46.95 | $47.87 | $46.94 | $47.70 | $44.39 | 106,632 |
| 2017-01-12 | $47.51 | $47.51 | $45.93 | $46.73 | $43.49 | 128,961 |
| 2017-01-11 | $47.38 | $47.80 | $46.88 | $47.74 | $44.43 | 153,398 |
| 2017-01-10 | $46.66 | $47.39 | $46.65 | $47.34 | $44.06 | 145,717 |
| 2017-01-09 | $47.32 | $47.33 | $46.46 | $46.69 | $43.45 | 172,321 |
| 2017-01-06 | $47.63 | $47.93 | $47.12 | $47.67 | $44.37 | 215,207 |
| 2017-01-05 | $48.29 | $48.30 | $46.91 | $47.34 | $44.06 | 184,989 |
| 2017-01-04 | $48.12 | $48.50 | $47.89 | $48.37 | $45.02 | 205,578 |
| 2017-01-03 | $48.19 | $48.24 | $47.44 | $48.00 | $44.67 | 131,084 |
| 2016-12-30 | $47.68 | $47.68 | $47.10 | $47.42 | $44.13 | 113,216 |
| 2016-12-29 | $47.64 | $47.90 | $47.19 | $47.59 | $44.29 | 113,803 |
| 2016-12-28 | $48.42 | $48.42 | $47.42 | $47.53 | $44.23 | 89,872 |
| 2016-12-27 | $48.00 | $48.32 | $47.84 | $48.22 | $44.88 | 98,006 |
| 2016-12-23 | $47.47 | $48.19 | $47.47 | $47.97 | $44.64 | 140,190 |
| 2016-12-22 | $48.53 | $48.66 | $47.11 | $47.45 | $44.16 | 524,623 |
| 2016-12-21 | $49.15 | $49.20 | $48.69 | $48.73 | $45.35 | 167,950 |
| 2016-12-20 | $49.40 | $49.90 | $48.68 | $49.15 | $45.74 | 262,653 |
| 2016-12-19 | $48.78 | $49.68 | $47.65 | $49.32 | $45.90 | 258,500 |
| 2016-12-16 | $49.06 | $49.36 | $48.57 | $48.80 | $45.42 | 560,124 |
| 2016-12-15 | $47.85 | $49.04 | $47.70 | $48.74 | $45.36 | 217,831 |
| 2016-12-14 | $47.47 | $48.05 | $47.31 | $47.75 | $44.44 | 259,182 |
| 2016-12-13 | $48.04 | $48.13 | $47.16 | $47.72 | $44.41 | 147,065 |
| 2016-12-12 | $47.97 | $48.84 | $47.50 | $47.79 | $44.48 | 116,438 |
| 2016-12-09 | $48.85 | $48.85 | $47.86 | $48.06 | $44.73 | 278,989 |
| 2016-12-08 | $48.65 | $49.16 | $48.00 | $48.70 | $45.32 | 251,450 |
| 2016-12-07 | $47.65 | $48.71 | $47.34 | $48.50 | $45.14 | 179,400 |
| 2016-12-06 | $47.22 | $47.74 | $46.68 | $47.57 | $44.27 | 185,316 |
| 2016-12-05 | $47.33 | $47.50 | $46.85 | $47.27 | $43.99 | 144,850 |
| 2016-12-02 | $46.75 | $47.29 | $46.53 | $46.82 | $43.57 | 126,703 |
| 2016-12-01 | $46.42 | $47.03 | $46.07 | $46.81 | $43.56 | 182,001 |
| 2016-11-30 | $46.56 | $46.85 | $45.98 | $46.20 | $43.00 | 156,012 |
| 2016-11-29 | $46.48 | $46.81 | $46.23 | $46.32 | $43.11 | 131,483 |
| 2016-11-28 | $46.77 | $46.84 | $45.87 | $46.61 | $43.38 | 143,675 |
| 2016-11-25 | $46.90 | $46.97 | $46.51 | $46.97 | $43.71 | 78,587 |
| 2016-11-23 | $46.32 | $46.93 | $46.13 | $46.82 | $43.57 | 160,318 |
| 2016-11-22 | $45.87 | $46.27 | $45.25 | $46.24 | $43.03 | 319,066 |
| 2016-11-21 | $44.89 | $45.66 | $44.89 | $45.62 | $42.46 | 210,644 |
| 2016-11-18 | $43.99 | $44.98 | $43.97 | $44.91 | $41.68 | 268,401 |
| 2016-11-17 | $44.29 | $44.54 | $43.73 | $43.88 | $40.72 | 163,427 |
| 2016-11-16 | $44.16 | $44.32 | $43.25 | $44.14 | $40.96 | 159,517 |
| 2016-11-15 | $44.05 | $44.26 | $43.37 | $44.18 | $41.00 | 137,027 |
| 2016-11-14 | $43.92 | $44.27 | $43.57 | $44.19 | $41.01 | 174,848 |
| 2016-11-11 | $42.72 | $43.90 | $42.41 | $43.47 | $40.34 | 318,418 |
| 2016-11-10 | $42.01 | $42.99 | $41.44 | $42.81 | $39.73 | 303,306 |
| 2016-11-09 | $39.85 | $41.34 | $39.85 | $41.32 | $38.35 | 299,436 |
| 2016-11-08 | $40.02 | $40.51 | $39.92 | $40.28 | $37.38 | 170,787 |
| 2016-11-07 | $39.95 | $40.28 | $39.88 | $40.15 | $37.26 | 171,926 |
| 2016-11-04 | $38.72 | $39.38 | $38.47 | $39.05 | $36.24 | 202,916 |
| 2016-11-03 | $38.26 | $38.97 | $38.15 | $38.69 | $35.91 | 190,502 |
| 2016-11-02 | $38.38 | $38.72 | $37.95 | $38.06 | $35.32 | 285,381 |
| 2016-11-01 | $39.95 | $39.95 | $38.03 | $38.28 | $35.52 | 304,608 |
| 2016-10-31 | $40.37 | $40.66 | $39.80 | $39.84 | $36.97 | 187,720 |
| 2016-10-28 | $41.35 | $41.47 | $39.74 | $40.36 | $37.46 | 228,331 |
| 2016-10-27 | $39.68 | $39.68 | $39.01 | $39.35 | $36.52 | 118,139 |
| 2016-10-26 | $39.31 | $39.84 | $39.31 | $39.56 | $36.71 | 123,270 |
| 2016-10-25 | $39.42 | $39.60 | $38.97 | $39.46 | $36.62 | 102,853 |
| 2016-10-24 | $39.43 | $40.12 | $39.22 | $39.35 | $36.52 | 115,711 |
| 2016-10-21 | $38.85 | $39.19 | $38.64 | $39.03 | $36.22 | 100,532 |
| 2016-10-20 | $39.65 | $39.78 | $39.20 | $39.31 | $36.48 | 104,067 |
| 2016-10-19 | $39.31 | $40.21 | $39.08 | $39.81 | $36.94 | 117,061 |
| 2016-10-18 | $39.32 | $39.50 | $39.05 | $39.22 | $36.40 | 154,217 |
| 2016-10-17 | $38.80 | $38.93 | $38.65 | $38.87 | $36.07 | 82,172 |
| 2016-10-14 | $38.82 | $39.41 | $38.76 | $38.91 | $36.11 | 133,776 |
| 2016-10-13 | $38.54 | $38.97 | $37.88 | $38.64 | $35.86 | 154,530 |
| 2016-10-12 | $39.29 | $39.64 | $38.88 | $38.90 | $36.10 | 235,941 |
| 2016-10-11 | $39.42 | $39.42 | $38.79 | $39.13 | $36.31 | 134,006 |
| 2016-10-10 | $39.29 | $39.90 | $39.29 | $39.58 | $36.73 | 173,336 |
| 2016-10-07 | $40.35 | $40.35 | $39.15 | $39.18 | $36.36 | 166,991 |
| 2016-10-06 | $40.21 | $40.51 | $39.94 | $40.45 | $37.54 | 139,618 |
| 2016-10-05 | $39.95 | $40.75 | $39.86 | $40.25 | $37.35 | 93,508 |
| 2016-10-04 | $40.09 | $40.34 | $39.58 | $39.76 | $36.90 | 141,812 |
| 2016-10-03 | $40.31 | $40.41 | $39.85 | $40.04 | $37.16 | 218,641 |
| 2016-09-30 | $40.07 | $40.80 | $39.97 | $40.55 | $37.63 | 161,192 |
| 2016-09-29 | $40.67 | $40.67 | $39.87 | $39.89 | $37.02 | 161,067 |
| 2016-09-28 | $40.01 | $40.65 | $39.89 | $40.65 | $37.72 | 156,853 |
| 2016-09-27 | $39.50 | $40.07 | $39.35 | $39.99 | $37.11 | 119,965 |
| 2016-09-26 | $39.61 | $40.07 | $39.42 | $39.59 | $36.74 | 132,047 |
| 2016-09-23 | $40.39 | $40.39 | $39.74 | $39.84 | $36.97 | 158,659 |
| 2016-09-22 | $39.89 | $40.45 | $39.68 | $40.43 | $37.52 | 222,843 |
| 2016-09-21 | $39.27 | $39.56 | $39.13 | $39.48 | $36.64 | 207,918 |
| 2016-09-20 | $39.30 | $39.55 | $38.89 | $38.97 | $36.17 | 98,393 |
| 2016-09-19 | $38.92 | $39.30 | $38.76 | $39.05 | $36.24 | 124,082 |
| 2016-09-16 | $39.11 | $39.20 | $38.54 | $38.59 | $35.81 | 298,925 |
| 2016-09-15 | $38.74 | $39.34 | $38.66 | $39.21 | $36.39 | 136,189 |
| 2016-09-14 | $38.99 | $39.32 | $38.71 | $38.75 | $35.96 | 179,387 |
| 2016-09-13 | $39.52 | $39.97 | $38.92 | $38.98 | $36.17 | 162,823 |
| 2016-09-12 | $39.22 | $40.07 | $39.08 | $39.98 | $37.10 | 177,075 |
| 2016-09-09 | $40.44 | $40.63 | $39.55 | $39.57 | $36.72 | 160,658 |
| 2016-09-08 | $40.98 | $41.00 | $40.69 | $40.76 | $37.83 | 134,151 |
| 2016-09-07 | $40.77 | $41.16 | $40.57 | $41.04 | $38.09 | 210,376 |
| 2016-09-06 | $41.60 | $41.62 | $40.75 | $40.77 | $37.84 | 216,237 |
| 2016-09-02 | $41.33 | $41.80 | $41.26 | $41.58 | $38.59 | 259,759 |
| 2016-09-01 | $41.47 | $41.50 | $40.71 | $41.10 | $38.14 | 178,977 |
| 2016-08-31 | $41.22 | $41.46 | $40.87 | $41.34 | $38.36 | 134,638 |
| 2016-08-30 | $41.42 | $41.64 | $41.12 | $41.32 | $38.35 | 145,344 |
| 2016-08-29 | $41.48 | $41.79 | $41.19 | $41.49 | $38.50 | 144,476 |
| 2016-08-26 | $41.45 | $41.86 | $41.03 | $41.32 | $38.35 | 151,571 |
| 2016-08-25 | $41.01 | $41.43 | $40.99 | $41.34 | $38.36 | 124,503 |
| 2016-08-24 | $41.40 | $41.45 | $41.04 | $41.16 | $38.20 | 112,855 |
| 2016-08-23 | $41.41 | $41.45 | $41.18 | $41.39 | $38.41 | 123,108 |
| 2016-08-22 | $41.30 | $41.47 | $40.93 | $41.23 | $38.14 | 182,253 |
| 2016-08-19 | $40.98 | $41.68 | $40.55 | $41.50 | $38.39 | 264,086 |
| 2016-08-18 | $40.70 | $41.14 | $40.53 | $41.00 | $37.93 | 190,766 |
| 2016-08-17 | $40.40 | $40.88 | $39.85 | $40.73 | $37.68 | 160,284 |
| 2016-08-16 | $40.53 | $40.56 | $40.10 | $40.35 | $37.33 | 124,690 |
| 2016-08-15 | $40.39 | $40.75 | $40.39 | $40.60 | $37.56 | 175,433 |
| 2016-08-12 | $40.45 | $40.54 | $40.02 | $40.37 | $37.35 | 119,501 |
| 2016-08-11 | $40.50 | $41.23 | $40.25 | $40.57 | $37.53 | 242,065 |
| 2016-08-10 | $40.35 | $40.48 | $39.98 | $40.29 | $37.27 | 149,988 |
| 2016-08-09 | $39.51 | $40.28 | $39.51 | $40.28 | $37.26 | 472,156 |
| 2016-08-08 | $40.06 | $40.29 | $39.91 | $39.93 | $36.94 | 195,065 |
| 2016-08-05 | $39.70 | $40.22 | $39.62 | $40.05 | $37.05 | 172,706 |
| 2016-08-04 | $39.49 | $39.71 | $39.32 | $39.46 | $36.51 | 188,438 |
| 2016-08-03 | $38.98 | $39.57 | $38.85 | $39.43 | $36.48 | 304,295 |
| 2016-08-02 | $38.96 | $39.39 | $38.90 | $39.00 | $36.08 | 356,993 |
| 2016-08-01 | $38.00 | $38.93 | $37.70 | $38.92 | $36.01 | 373,333 |
| 2016-07-29 | $37.00 | $38.00 | $36.37 | $37.93 | $35.09 | 308,044 |
| 2016-07-28 | $36.64 | $36.85 | $36.27 | $36.67 | $33.92 | 167,299 |
| 2016-07-27 | $36.82 | $37.00 | $36.46 | $36.74 | $33.99 | 233,145 |
| 2016-07-26 | $36.24 | $36.83 | $36.19 | $36.78 | $34.03 | 121,129 |
| 2016-07-25 | $36.29 | $36.35 | $35.97 | $36.15 | $33.44 | 107,514 |
| 2016-07-22 | $36.28 | $36.54 | $35.96 | $36.43 | $33.70 | 114,366 |
| 2016-07-21 | $36.47 | $36.56 | $36.09 | $36.32 | $33.60 | 144,104 |
| 2016-07-20 | $36.35 | $36.60 | $36.10 | $36.47 | $33.74 | 162,577 |
| 2016-07-19 | $36.38 | $36.49 | $36.16 | $36.29 | $33.57 | 88,111 |
| 2016-07-18 | $36.65 | $36.71 | $36.25 | $36.40 | $33.67 | 111,528 |
| 2016-07-15 | $36.55 | $36.71 | $36.29 | $36.64 | $33.90 | 153,960 |
| 2016-07-14 | $36.63 | $36.76 | $36.29 | $36.30 | $33.58 | 245,405 |
| 2016-07-13 | $36.24 | $36.37 | $36.03 | $36.31 | $33.59 | 330,462 |
| 2016-07-12 | $35.10 | $36.18 | $35.10 | $36.09 | $33.39 | 249,615 |
| 2016-07-11 | $34.68 | $34.97 | $34.66 | $34.90 | $32.29 | 182,453 |
| 2016-07-08 | $33.55 | $34.63 | $33.45 | $34.59 | $32.00 | 298,886 |
| 2016-07-07 | $33.38 | $33.80 | $33.03 | $33.26 | $30.77 | 116,189 |
| 2016-07-06 | $32.71 | $33.29 | $32.55 | $33.23 | $30.74 | 141,573 |
| 2016-07-05 | $33.13 | $33.13 | $32.67 | $32.94 | $30.47 | 159,336 |
| 2016-07-01 | $33.11 | $33.60 | $33.09 | $33.31 | $30.82 | 198,431 |
| 2016-06-30 | $32.04 | $33.13 | $31.96 | $33.12 | $30.64 | 198,236 |
| 2016-06-29 | $31.69 | $31.97 | $31.46 | $31.93 | $29.54 | 187,116 |
| 2016-06-28 | $31.39 | $31.83 | $31.13 | $31.26 | $28.92 | 234,220 |
| 2016-06-27 | $32.30 | $32.32 | $31.33 | $31.38 | $29.03 | 278,740 |
| 2016-06-24 | $32.78 | $33.35 | $32.30 | $32.63 | $30.19 | 786,314 |
| 2016-06-23 | $33.95 | $34.34 | $33.74 | $34.28 | $31.71 | 130,793 |
| 2016-06-22 | $33.46 | $33.97 | $33.46 | $33.51 | $31.00 | 117,858 |
| 2016-06-21 | $33.55 | $33.55 | $33.18 | $33.46 | $30.95 | 113,558 |
| 2016-06-20 | $33.82 | $34.06 | $33.52 | $33.62 | $31.10 | 164,062 |
| 2016-06-17 | $33.31 | $33.63 | $33.11 | $33.32 | $30.82 | 394,552 |
| 2016-06-16 | $33.23 | $33.52 | $32.92 | $33.48 | $30.97 | 145,820 |
| 2016-06-15 | $33.56 | $33.81 | $33.36 | $33.40 | $30.90 | 231,162 |
| 2016-06-14 | $33.51 | $33.82 | $33.30 | $33.46 | $30.95 | 173,471 |
| 2016-06-13 | $34.31 | $34.44 | $33.49 | $33.54 | $31.03 | 417,312 |
| 2016-06-10 | $34.44 | $34.64 | $34.28 | $34.52 | $31.94 | 359,916 |
| 2016-06-09 | $34.32 | $34.86 | $34.02 | $34.77 | $32.17 | 235,616 |
| 2016-06-08 | $34.26 | $34.72 | $34.25 | $34.62 | $32.03 | 137,559 |
| 2016-06-07 | $34.03 | $34.24 | $33.91 | $34.14 | $31.58 | 121,525 |
| 2016-06-06 | $33.64 | $34.17 | $33.53 | $34.03 | $31.48 | 148,820 |
| 2016-06-03 | $33.65 | $33.65 | $33.11 | $33.55 | $31.04 | 137,071 |
| 2016-06-02 | $33.46 | $33.65 | $33.26 | $33.62 | $31.10 | 91,907 |
| 2016-06-01 | $33.21 | $33.57 | $32.79 | $33.54 | $31.03 | 180,470 |
| 2016-05-31 | $33.29 | $33.58 | $33.15 | $33.39 | $30.89 | 206,891 |
| 2016-05-27 | $33.22 | $33.49 | $32.97 | $33.18 | $30.70 | 248,171 |
| 2016-05-26 | $33.54 | $33.67 | $33.19 | $33.19 | $30.70 | 115,203 |
| 2016-05-25 | $33.42 | $33.65 | $33.31 | $33.46 | $30.95 | 102,442 |
| 2016-05-24 | $32.69 | $33.42 | $32.63 | $33.36 | $30.86 | 170,319 |
| 2016-05-23 | $32.72 | $33.11 | $32.58 | $32.68 | $30.12 | 153,776 |
| 2016-05-20 | $32.65 | $33.10 | $32.55 | $32.75 | $30.18 | 245,329 |
| 2016-05-19 | $32.87 | $32.90 | $32.12 | $32.62 | $30.06 | 179,603 |
| 2016-05-18 | $32.73 | $33.51 | $32.51 | $33.00 | $30.41 | 182,986 |
| 2016-05-17 | $33.19 | $33.60 | $32.57 | $32.74 | $30.17 | 239,652 |
| 2016-05-16 | $32.90 | $33.48 | $32.87 | $33.22 | $30.61 | 184,510 |
| 2016-05-13 | $33.25 | $33.36 | $32.58 | $32.76 | $30.19 | 162,660 |
| 2016-05-12 | $33.76 | $33.91 | $33.18 | $33.36 | $30.74 | 156,304 |
| 2016-05-11 | $34.14 | $34.16 | $33.38 | $33.53 | $30.90 | 211,327 |
| 2016-05-10 | $33.56 | $34.14 | $33.47 | $34.08 | $31.41 | 178,046 |
| 2016-05-09 | $33.64 | $33.76 | $33.43 | $33.51 | $30.88 | 295,142 |
| 2016-05-06 | $32.82 | $33.71 | $32.74 | $33.71 | $31.06 | 277,084 |
| 2016-05-05 | $33.05 | $33.22 | $32.83 | $33.02 | $30.43 | 297,330 |
| 2016-05-04 | $33.04 | $33.38 | $32.70 | $32.92 | $30.34 | 246,090 |
| 2016-05-03 | $32.89 | $33.24 | $32.78 | $33.19 | $30.59 | 278,252 |
| 2016-05-02 | $32.49 | $33.22 | $32.35 | $33.22 | $30.61 | 285,524 |
| 2016-04-29 | $32.98 | $33.00 | $32.44 | $32.49 | $29.94 | 310,213 |
| 2016-04-28 | $33.98 | $34.37 | $32.95 | $33.01 | $30.42 | 340,908 |
| 2016-04-27 | $32.66 | $34.09 | $32.66 | $34.06 | $31.39 | 703,672 |
| 2016-04-26 | $33.40 | $33.49 | $31.76 | $32.79 | $30.22 | 1,278,955 |
| 2016-04-25 | $37.28 | $37.42 | $36.47 | $36.80 | $33.91 | 225,681 |
| 2016-04-22 | $37.21 | $37.75 | $37.09 | $37.51 | $34.57 | 180,709 |
| 2016-04-21 | $37.15 | $37.34 | $37.01 | $37.17 | $34.25 | 178,129 |
| 2016-04-20 | $36.95 | $37.29 | $36.80 | $37.11 | $34.20 | 112,442 |
| 2016-04-19 | $37.66 | $37.66 | $36.58 | $37.04 | $34.13 | 257,349 |
| 2016-04-18 | $37.09 | $37.52 | $36.86 | $37.47 | $34.53 | 193,502 |
| 2016-04-15 | $36.93 | $37.24 | $36.68 | $37.14 | $34.23 | 181,332 |
| 2016-04-14 | $36.98 | $37.25 | $36.53 | $37.05 | $34.14 | 196,633 |
| 2016-04-13 | $36.25 | $36.95 | $36.13 | $36.94 | $34.04 | 216,566 |
| 2016-04-12 | $35.73 | $36.24 | $35.41 | $36.12 | $33.29 | 214,583 |
| 2016-04-11 | $35.81 | $36.17 | $35.49 | $35.63 | $32.83 | 226,583 |
| 2016-04-08 | $35.08 | $35.79 | $34.90 | $35.48 | $32.70 | 391,566 |
| 2016-04-07 | $33.98 | $35.47 | $33.60 | $34.72 | $32.00 | 756,317 |
| 2016-04-06 | $33.39 | $33.58 | $33.05 | $33.32 | $30.71 | 311,008 |
| 2016-04-05 | $33.66 | $33.72 | $33.35 | $33.41 | $30.79 | 184,574 |
| 2016-04-04 | $34.61 | $34.75 | $33.77 | $33.96 | $31.30 | 265,336 |
| 2016-04-01 | $34.69 | $34.89 | $34.36 | $34.73 | $32.00 | 152,141 |
| 2016-03-31 | $35.28 | $35.31 | $34.99 | $35.03 | $32.28 | 191,467 |
| 2016-03-30 | $35.33 | $35.43 | $35.08 | $35.22 | $32.46 | 168,513 |
| 2016-03-29 | $34.56 | $35.25 | $33.74 | $35.17 | $32.41 | 203,874 |
| 2016-03-28 | $34.85 | $34.86 | $34.27 | $34.70 | $31.98 | 99,480 |
| 2016-03-24 | $34.55 | $34.90 | $34.46 | $34.85 | $32.12 | 98,627 |
| 2016-03-23 | $35.01 | $35.27 | $34.56 | $34.79 | $32.06 | 241,292 |
| 2016-03-22 | $35.26 | $35.53 | $34.65 | $35.13 | $32.37 | 183,836 |
| 2016-03-21 | $35.48 | $35.81 | $35.42 | $35.45 | $32.67 | 121,204 |
| 2016-03-18 | $35.81 | $35.81 | $35.25 | $35.58 | $32.79 | 443,880 |
| 2016-03-17 | $34.33 | $35.63 | $34.01 | $35.39 | $32.61 | 189,698 |
| 2016-03-16 | $33.94 | $34.42 | $33.78 | $34.27 | $31.58 | 119,688 |
| 2016-03-15 | $34.38 | $34.38 | $33.94 | $33.98 | $31.31 | 127,029 |
| 2016-03-14 | $34.70 | $34.87 | $34.43 | $34.66 | $31.94 | 88,213 |
| 2016-03-11 | $34.38 | $35.08 | $34.31 | $34.92 | $32.18 | 142,494 |
| 2016-03-10 | $34.62 | $34.62 | $33.65 | $34.12 | $31.44 | 134,410 |
| 2016-03-09 | $34.67 | $34.92 | $34.36 | $34.59 | $31.88 | 115,183 |
| 2016-03-08 | $34.95 | $34.95 | $34.26 | $34.47 | $31.77 | 113,009 |
| 2016-03-07 | $35.17 | $35.30 | $34.78 | $35.11 | $32.35 | 211,842 |
| 2016-03-04 | $34.96 | $35.47 | $34.90 | $35.30 | $32.53 | 165,867 |
| 2016-03-03 | $34.86 | $35.20 | $34.69 | $34.94 | $32.20 | 192,698 |
| 2016-03-02 | $34.81 | $34.89 | $34.52 | $34.84 | $32.11 | 222,517 |
| 2016-03-01 | $34.67 | $34.95 | $34.24 | $34.92 | $32.18 | 154,274 |
| 2016-02-29 | $34.75 | $34.94 | $34.29 | $34.31 | $31.62 | 246,736 |
| 2016-02-26 | $34.62 | $35.23 | $34.47 | $34.73 | $32.00 | 306,007 |
| 2016-02-25 | $34.25 | $34.52 | $33.64 | $34.49 | $31.78 | 272,172 |
| 2016-02-24 | $33.13 | $34.42 | $32.81 | $34.24 | $31.55 | 295,687 |
| 2016-02-23 | $33.60 | $33.83 | $33.07 | $33.53 | $30.90 | 357,973 |
| 2016-02-22 | $34.37 | $34.85 | $33.64 | $33.79 | $31.03 | 713,264 |
| 2016-02-19 | $32.59 | $34.75 | $32.59 | $33.96 | $31.18 | 841,889 |
| 2016-02-18 | $30.84 | $31.86 | $30.73 | $31.75 | $29.15 | 1,074,412 |
| 2016-02-17 | $31.20 | $31.29 | $30.82 | $30.82 | $28.30 | 561,589 |
| 2016-02-16 | $30.82 | $31.21 | $30.52 | $31.00 | $28.47 | 600,297 |
| 2016-02-12 | $30.88 | $31.23 | $30.20 | $30.50 | $28.01 | 480,829 |
| 2016-02-11 | $30.21 | $30.86 | $30.07 | $30.69 | $28.18 | 223,879 |
| 2016-02-10 | $31.08 | $31.20 | $30.69 | $30.71 | $28.20 | 325,920 |
| 2016-02-09 | $30.58 | $31.15 | $30.55 | $30.96 | $28.43 | 267,727 |
| 2016-02-08 | $30.67 | $31.21 | $30.44 | $30.99 | $28.46 | 346,210 |
| 2016-02-05 | $31.27 | $31.47 | $30.95 | $30.98 | $28.45 | 455,063 |
| 2016-02-04 | $31.18 | $32.08 | $31.05 | $31.43 | $28.86 | 369,376 |
| 2016-02-03 | $31.52 | $31.52 | $30.65 | $31.22 | $28.67 | 223,842 |
| 2016-02-02 | $31.82 | $31.85 | $31.11 | $31.17 | $28.62 | 183,985 |
| 2016-02-01 | $32.23 | $32.41 | $31.80 | $32.20 | $29.57 | 153,138 |
| 2016-01-29 | $31.49 | $32.58 | $31.40 | $32.51 | $29.85 | 309,294 |
| 2016-01-28 | $31.70 | $31.99 | $31.20 | $31.41 | $28.84 | 85,315 |
| 2016-01-27 | $31.45 | $31.94 | $31.17 | $31.35 | $28.79 | 173,281 |
| 2016-01-26 | $30.98 | $31.69 | $30.98 | $31.60 | $29.02 | 199,082 |
| 2016-01-25 | $31.36 | $31.48 | $30.64 | $30.74 | $28.23 | 139,891 |
| 2016-01-22 | $31.33 | $31.94 | $31.03 | $31.54 | $28.96 | 138,289 |
| 2016-01-21 | $31.42 | $31.53 | $30.79 | $30.87 | $28.35 | 222,889 |
| 2016-01-20 | $30.85 | $31.79 | $30.43 | $31.38 | $28.81 | 210,247 |
| 2016-01-19 | $31.87 | $31.87 | $30.84 | $31.27 | $28.71 | 203,407 |
| 2016-01-15 | $31.06 | $31.60 | $30.85 | $31.49 | $28.92 | 312,943 |
| 2016-01-14 | $31.86 | $32.47 | $31.22 | $32.10 | $29.48 | 196,451 |
| 2016-01-13 | $33.15 | $33.32 | $31.53 | $31.65 | $29.06 | 228,177 |
| 2016-01-12 | $33.53 | $33.93 | $32.34 | $32.98 | $30.28 | 303,209 |
| 2016-01-11 | $32.48 | $32.65 | $31.71 | $32.56 | $29.90 | 152,961 |
| 2016-01-08 | $32.85 | $32.85 | $32.19 | $32.26 | $29.62 | 229,470 |
| 2016-01-07 | $33.16 | $33.34 | $32.57 | $32.64 | $29.97 | 234,469 |
| 2016-01-06 | $33.59 | $33.92 | $33.50 | $33.86 | $31.09 | 229,032 |
| 2016-01-05 | $34.33 | $34.39 | $33.87 | $34.12 | $31.33 | 204,334 |
| 2016-01-04 | $34.67 | $35.12 | $34.06 | $34.31 | $31.50 | 277,366 |
| 2015-12-31 | $35.84 | $36.04 | $35.38 | $35.39 | $32.50 | 152,200 |
| 2015-12-30 | $35.98 | $36.19 | $35.76 | $35.83 | $32.90 | 83,982 |
| 2015-12-29 | $35.81 | $36.07 | $35.34 | $36.03 | $33.08 | 185,605 |
| 2015-12-28 | $35.66 | $35.66 | $35.24 | $35.59 | $32.68 | 223,191 |
| 2015-12-24 | $35.80 | $36.19 | $35.42 | $35.85 | $32.92 | 74,782 |
| 2015-12-23 | $35.45 | $35.96 | $35.39 | $35.80 | $32.87 | 191,603 |
| 2015-12-22 | $35.37 | $35.44 | $34.61 | $35.42 | $32.52 | 288,706 |
| 2015-12-21 | $35.04 | $35.48 | $34.93 | $35.26 | $32.38 | 161,883 |
| 2015-12-18 | $35.50 | $35.57 | $34.82 | $34.97 | $32.11 | 925,858 |
| 2015-12-17 | $36.39 | $36.50 | $35.86 | $35.86 | $32.93 | 157,674 |
| 2015-12-16 | $36.10 | $36.50 | $35.85 | $36.37 | $33.40 | 83,159 |
| 2015-12-15 | $35.92 | $36.15 | $35.45 | $35.88 | $32.95 | 177,640 |
| 2015-12-14 | $35.51 | $36.08 | $35.38 | $35.75 | $32.83 | 297,428 |
| 2015-12-11 | $35.61 | $35.88 | $34.94 | $35.44 | $32.54 | 172,117 |
| 2015-12-10 | $36.00 | $36.39 | $35.97 | $36.23 | $33.27 | 105,477 |
| 2015-12-09 | $36.36 | $36.85 | $35.85 | $35.98 | $33.04 | 125,155 |
| 2015-12-08 | $36.77 | $37.06 | $36.35 | $36.43 | $33.45 | 134,305 |
| 2015-12-07 | $37.91 | $37.91 | $37.20 | $37.36 | $34.31 | 152,724 |
| 2015-12-04 | $37.68 | $38.14 | $37.63 | $38.07 | $34.96 | 94,000 |
| 2015-12-03 | $38.26 | $38.44 | $37.50 | $37.68 | $34.60 | 108,102 |
| 2015-12-02 | $38.47 | $38.58 | $38.10 | $38.17 | $35.05 | 120,839 |
| 2015-12-01 | $38.63 | $38.66 | $38.11 | $38.48 | $35.33 | 162,684 |
| 2015-11-30 | $38.73 | $38.85 | $38.29 | $38.52 | $35.37 | 178,371 |
| 2015-11-27 | $38.59 | $38.81 | $38.44 | $38.69 | $35.53 | 55,719 |
| 2015-11-25 | $38.66 | $38.86 | $38.35 | $38.61 | $35.45 | 79,634 |
| 2015-11-24 | $37.92 | $38.79 | $37.12 | $38.65 | $35.49 | 134,447 |
| 2015-11-23 | $38.50 | $38.50 | $37.97 | $38.08 | $34.97 | 46,206 |
| 2015-11-20 | $38.15 | $38.74 | $37.99 | $38.60 | $35.33 | 70,346 |
| 2015-11-19 | $38.07 | $38.21 | $37.74 | $37.98 | $34.77 | 192,051 |
| 2015-11-18 | $37.79 | $38.09 | $37.54 | $38.06 | $34.84 | 295,184 |
| 2015-11-17 | $38.38 | $38.38 | $37.55 | $37.58 | $34.40 | 187,210 |
| 2015-11-16 | $37.92 | $38.42 | $37.90 | $38.33 | $35.09 | 188,589 |
| 2015-11-13 | $38.00 | $38.66 | $37.70 | $38.03 | $34.81 | 281,083 |
| 2015-11-12 | $38.94 | $39.04 | $38.10 | $38.16 | $34.93 | 250,558 |
| 2015-11-11 | $38.98 | $39.51 | $38.82 | $39.23 | $35.91 | 257,400 |
| 2015-11-10 | $38.29 | $38.94 | $38.29 | $38.87 | $35.58 | 221,246 |
| 2015-11-09 | $38.71 | $38.83 | $38.30 | $38.48 | $35.22 | 285,270 |
| 2015-11-06 | $38.50 | $38.85 | $38.01 | $38.76 | $35.48 | 130,424 |
| 2015-11-05 | $38.34 | $38.86 | $38.07 | $38.72 | $35.44 | 213,784 |
| 2015-11-04 | $38.62 | $38.96 | $38.01 | $38.29 | $35.05 | 246,516 |
| 2015-11-03 | $38.51 | $38.78 | $38.25 | $38.55 | $35.29 | 325,424 |
| 2015-11-02 | $37.60 | $38.82 | $37.60 | $38.62 | $35.35 | 379,753 |
| 2015-10-30 | $37.46 | $37.91 | $37.37 | $37.59 | $34.41 | 283,987 |
| 2015-10-29 | $36.76 | $37.71 | $36.76 | $37.40 | $34.23 | 313,109 |
| 2015-10-28 | $35.22 | $37.00 | $35.22 | $36.98 | $33.85 | 364,170 |
| 2015-10-27 | $35.52 | $35.75 | $34.95 | $35.17 | $32.19 | 346,281 |
| 2015-10-26 | $35.25 | $36.08 | $34.78 | $35.80 | $32.77 | 653,183 |
| 2015-10-23 | $33.00 | $36.23 | $33.00 | $35.25 | $32.27 | 590,043 |
| 2015-10-22 | $37.73 | $38.69 | $37.73 | $38.35 | $35.10 | 404,693 |
| 2015-10-21 | $38.16 | $38.27 | $37.43 | $37.46 | $34.29 | 257,898 |
| 2015-10-20 | $37.99 | $38.33 | $37.77 | $37.96 | $34.75 | 300,383 |
| 2015-10-19 | $37.94 | $38.17 | $37.86 | $38.10 | $34.88 | 196,664 |
| 2015-10-16 | $38.45 | $38.77 | $37.76 | $38.14 | $34.91 | 171,376 |
| 2015-10-15 | $38.63 | $38.63 | $37.39 | $38.30 | $35.06 | 489,589 |
| 2015-10-14 | $38.32 | $39.08 | $38.22 | $38.47 | $35.21 | 437,272 |
| 2015-10-13 | $38.94 | $39.32 | $38.41 | $38.41 | $35.16 | 133,161 |
| 2015-10-12 | $39.15 | $39.74 | $38.80 | $39.13 | $35.82 | 456,393 |
| 2015-10-09 | $39.15 | $39.47 | $38.65 | $39.06 | $35.75 | 207,375 |
| 2015-10-08 | $37.81 | $39.03 | $37.81 | $38.97 | $35.67 | 220,463 |
| 2015-10-07 | $37.69 | $38.46 | $37.50 | $37.84 | $34.64 | 283,749 |
| 2015-10-06 | $37.48 | $37.98 | $37.31 | $37.52 | $34.34 | 156,729 |
| 2015-10-05 | $36.62 | $37.56 | $36.59 | $37.48 | $34.31 | 167,853 |
| 2015-10-02 | $35.37 | $36.35 | $35.12 | $36.35 | $33.27 | 147,417 |
| 2015-10-01 | $36.10 | $36.96 | $35.44 | $35.81 | $32.78 | 225,056 |
| 2015-09-30 | $35.90 | $36.17 | $35.60 | $36.05 | $33.00 | 148,962 |
| 2015-09-29 | $35.64 | $35.94 | $35.33 | $35.58 | $32.57 | 178,219 |
| 2015-09-28 | $36.18 | $36.40 | $35.55 | $35.56 | $32.55 | 269,900 |
| 2015-09-25 | $36.37 | $36.50 | $36.04 | $36.40 | $33.32 | 246,867 |
| 2015-09-24 | $35.89 | $36.34 | $35.45 | $36.19 | $33.13 | 196,778 |
| 2015-09-23 | $36.57 | $36.67 | $35.99 | $36.25 | $33.18 | 156,839 |
| 2015-09-22 | $36.31 | $36.64 | $36.06 | $36.47 | $33.38 | 212,674 |
| 2015-09-21 | $37.00 | $37.27 | $36.71 | $36.79 | $33.68 | 170,811 |
| 2015-09-18 | $37.13 | $37.34 | $36.82 | $36.91 | $33.79 | 406,649 |
| 2015-09-17 | $37.90 | $38.20 | $37.52 | $37.56 | $34.38 | 163,480 |
| 2015-09-16 | $37.82 | $38.23 | $37.82 | $38.02 | $34.80 | 117,980 |
| 2015-09-15 | $36.89 | $37.91 | $36.87 | $37.77 | $34.57 | 211,639 |
| 2015-09-14 | $36.56 | $37.03 | $36.28 | $36.79 | $33.68 | 264,546 |
| 2015-09-11 | $36.65 | $36.73 | $35.72 | $36.53 | $33.44 | 258,028 |
| 2015-09-10 | $37.18 | $37.33 | $36.69 | $36.79 | $33.68 | 268,870 |
| 2015-09-09 | $37.50 | $37.75 | $37.14 | $37.19 | $34.04 | 261,043 |
| 2015-09-08 | $37.28 | $37.69 | $36.72 | $37.08 | $33.94 | 378,154 |
Barnes Group Inc (B) News Headlines
Recent Barnes Group Inc (B) News
Similar Companies to Barnes Group Inc (B) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |