Ensign Group Inc (ENSG) Exchange: NASDAQ
Data as of April 26, 2024
$120.21 ($2.80) 2.38%
Ensign Group Inc - Daily Information
Click for more stock information on Ensign Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $117.74 |
| Previous Close | $120.21 |
| High | $120.62 |
| Low | $115.88 |
| Adjusted Open | $117.74 |
| Previous Adjusted Close | $120.21 |
| Adjusted High | $120.62 |
| Adjusted Low | $115.88 |
About Ensign Group Inc (ENSG)
Ensign Group Inc (ENSG) is a leading provider of post-acute healthcare services, which operates in three segments: skilled nursing; assisted living; and home health, hospice and home care services. Founded in 1999, ENSG has grown from a single nursing home in Carlsbad, California, to an expansive network of 149 healthcare facilities across 10 states. With over 22,000 employees and more than 15,000 beds licensed for services, the company generates more than $2.5 billion annually in revenue. Ensignâs goal is to promote an integrated healthcare delivery model for post-acute care that targets better outcomes and lower costs.
Invest in Ensign Group Inc (ENSG)
Historical Stock Data for Ensign Group Inc (ENSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $117.74 | $120.62 | $115.88 | $120.21 | $120.21 | 373,232 |
| 2024-04-10 | $117.92 | $119.43 | $116.32 | $117.41 | $117.41 | 463,617 |
| 2024-04-09 | $119.52 | $119.78 | $117.84 | $119.75 | $119.75 | 261,167 |
| 2024-04-08 | $120.16 | $120.16 | $118.61 | $119.04 | $119.04 | 284,617 |
| 2024-04-05 | $118.65 | $120.50 | $118.44 | $119.72 | $119.72 | 242,416 |
| 2024-04-04 | $122.51 | $122.88 | $118.45 | $118.78 | $118.78 | 246,479 |
| 2024-04-03 | $120.18 | $121.64 | $119.88 | $121.34 | $121.34 | 261,346 |
| 2024-04-02 | $122.32 | $122.77 | $119.97 | $120.94 | $120.94 | 308,081 |
| 2024-04-01 | $123.96 | $124.69 | $122.90 | $123.87 | $123.87 | 244,858 |
| 2024-03-28 | $125.67 | $126.77 | $123.98 | $124.42 | $124.42 | 418,906 |
| 2024-03-27 | $124.62 | $126.29 | $124.29 | $125.62 | $125.62 | 260,808 |
| 2024-03-26 | $123.16 | $124.07 | $122.32 | $123.33 | $123.33 | 283,664 |
| 2024-03-25 | $124.23 | $125.11 | $123.01 | $123.11 | $123.11 | 177,739 |
| 2024-03-22 | $124.68 | $124.68 | $123.23 | $123.80 | $123.80 | 124,686 |
| 2024-03-21 | $123.87 | $124.35 | $123.04 | $123.74 | $123.74 | 222,665 |
| 2024-03-20 | $123.80 | $124.12 | $122.67 | $123.42 | $123.42 | 156,717 |
| 2024-03-19 | $122.88 | $124.57 | $122.69 | $123.72 | $123.72 | 216,218 |
| 2024-03-18 | $122.27 | $123.51 | $122.19 | $122.19 | $122.19 | 203,415 |
| 2024-03-15 | $121.49 | $123.02 | $121.24 | $122.69 | $122.69 | 703,997 |
| 2024-03-14 | $123.12 | $123.12 | $121.17 | $121.98 | $121.98 | 246,578 |
| 2024-03-13 | $124.43 | $124.97 | $122.80 | $123.40 | $123.40 | 209,504 |
| 2024-03-12 | $124.36 | $125.34 | $123.78 | $124.63 | $124.63 | 146,859 |
| 2024-03-11 | $123.64 | $125.08 | $122.44 | $124.75 | $124.75 | 287,376 |
| 2024-03-08 | $124.85 | $125.84 | $123.66 | $123.70 | $123.70 | 186,756 |
| 2024-03-07 | $126.57 | $127.15 | $124.20 | $124.31 | $124.31 | 230,870 |
| 2024-03-06 | $126.33 | $126.33 | $124.34 | $125.59 | $125.59 | 191,348 |
| 2024-03-05 | $126.18 | $127.58 | $125.28 | $125.65 | $125.65 | 273,083 |
| 2024-03-04 | $122.23 | $126.63 | $122.23 | $125.99 | $125.99 | 306,590 |
| 2024-03-01 | $125.00 | $125.10 | $120.88 | $121.90 | $121.90 | 326,283 |
| 2024-02-29 | $125.64 | $125.64 | $124.12 | $124.92 | $124.92 | 299,022 |
| 2024-02-28 | $123.12 | $124.61 | $122.92 | $124.52 | $124.52 | 210,672 |
| 2024-02-27 | $124.50 | $124.70 | $123.90 | $123.93 | $123.93 | 163,982 |
| 2024-02-26 | $123.94 | $125.12 | $123.40 | $124.20 | $124.20 | 175,179 |
| 2024-02-23 | $123.97 | $124.75 | $123.17 | $124.25 | $124.25 | 276,319 |
| 2024-02-22 | $122.51 | $123.71 | $121.27 | $123.70 | $123.70 | 272,473 |
| 2024-02-21 | $120.91 | $123.00 | $120.68 | $122.93 | $122.93 | 260,738 |
| 2024-02-20 | $120.68 | $122.00 | $120.05 | $121.34 | $121.34 | 293,414 |
| 2024-02-16 | $119.13 | $123.00 | $118.70 | $121.48 | $121.48 | 324,874 |
| 2024-02-15 | $121.00 | $121.48 | $118.69 | $119.92 | $119.92 | 379,316 |
| 2024-02-14 | $118.39 | $120.71 | $116.64 | $120.64 | $120.64 | 303,180 |
| 2024-02-13 | $117.67 | $120.45 | $116.88 | $117.46 | $117.46 | 284,685 |
| 2024-02-12 | $118.76 | $120.97 | $118.20 | $119.71 | $119.71 | 245,272 |
| 2024-02-09 | $118.07 | $119.37 | $117.11 | $118.90 | $118.90 | 194,397 |
| 2024-02-08 | $117.17 | $118.23 | $116.47 | $118.06 | $118.06 | 247,286 |
| 2024-02-07 | $118.08 | $120.18 | $116.67 | $117.39 | $117.39 | 318,673 |
| 2024-02-06 | $118.14 | $118.85 | $117.04 | $117.58 | $117.58 | 334,558 |
| 2024-02-05 | $120.09 | $121.10 | $117.59 | $117.97 | $117.97 | 379,822 |
| 2024-02-02 | $119.00 | $122.90 | $110.71 | $120.78 | $120.78 | 620,023 |
| 2024-02-01 | $113.22 | $115.76 | $112.29 | $115.35 | $115.35 | 356,146 |
| 2024-01-31 | $116.58 | $116.58 | $113.18 | $113.22 | $113.22 | 395,082 |
| 2024-01-30 | $116.34 | $116.64 | $115.72 | $116.21 | $116.21 | 183,159 |
| 2024-01-29 | $114.75 | $116.70 | $114.38 | $116.52 | $116.52 | 224,235 |
| 2024-01-26 | $115.93 | $116.61 | $114.84 | $114.89 | $114.89 | 141,776 |
| 2024-01-25 | $116.49 | $116.75 | $113.95 | $115.34 | $115.34 | 208,568 |
| 2024-01-24 | $117.67 | $117.67 | $115.18 | $115.18 | $115.18 | 153,139 |
| 2024-01-23 | $118.39 | $118.85 | $116.26 | $117.03 | $117.03 | 164,153 |
| 2024-01-22 | $116.72 | $117.98 | $116.32 | $117.47 | $117.47 | 303,147 |
| 2024-01-19 | $116.44 | $116.93 | $115.45 | $115.96 | $115.96 | 223,447 |
| 2024-01-18 | $115.53 | $116.00 | $114.65 | $116.00 | $116.00 | 269,119 |
| 2024-01-17 | $115.94 | $117.41 | $114.84 | $114.96 | $114.96 | 188,430 |
| 2024-01-16 | $116.41 | $116.95 | $115.80 | $116.65 | $116.65 | 218,422 |
| 2024-01-12 | $116.96 | $117.57 | $115.56 | $117.37 | $117.37 | 198,503 |
| 2024-01-11 | $114.00 | $116.08 | $113.78 | $115.77 | $115.77 | 256,075 |
| 2024-01-10 | $113.95 | $114.97 | $113.41 | $114.46 | $114.46 | 275,812 |
| 2024-01-09 | $114.53 | $114.81 | $113.90 | $114.27 | $114.27 | 149,199 |
| 2024-01-08 | $113.57 | $115.38 | $113.42 | $115.29 | $115.29 | 193,898 |
| 2024-01-05 | $113.80 | $114.63 | $113.28 | $114.01 | $114.01 | 220,301 |
| 2024-01-04 | $113.31 | $115.24 | $112.80 | $113.84 | $113.84 | 329,873 |
| 2024-01-03 | $114.66 | $115.23 | $112.42 | $112.78 | $112.78 | 293,954 |
| 2024-01-02 | $112.00 | $115.42 | $111.72 | $114.65 | $114.65 | 327,847 |
| 2023-12-29 | $113.75 | $113.80 | $111.98 | $112.21 | $112.21 | 247,549 |
| 2023-12-28 | $113.81 | $115.11 | $113.57 | $113.72 | $113.72 | 187,092 |
| 2023-12-27 | $114.09 | $114.83 | $113.81 | $114.27 | $114.21 | 181,145 |
| 2023-12-26 | $113.78 | $114.78 | $112.17 | $114.19 | $114.13 | 148,496 |
| 2023-12-22 | $112.67 | $114.35 | $112.58 | $113.30 | $113.24 | 189,406 |
| 2023-12-21 | $111.16 | $112.63 | $110.98 | $112.37 | $112.31 | 160,583 |
| 2023-12-20 | $114.13 | $114.13 | $110.29 | $110.38 | $110.32 | 460,047 |
| 2023-12-19 | $112.51 | $114.71 | $112.39 | $114.05 | $114.05 | 376,178 |
| 2023-12-18 | $112.18 | $112.56 | $111.10 | $111.76 | $111.76 | 236,891 |
| 2023-12-15 | $111.86 | $112.36 | $110.19 | $111.48 | $111.48 | 556,275 |
| 2023-12-14 | $112.35 | $113.25 | $109.95 | $111.16 | $111.16 | 342,729 |
| 2023-12-13 | $109.25 | $111.98 | $107.70 | $111.67 | $111.67 | 345,332 |
| 2023-12-12 | $108.09 | $109.79 | $107.28 | $109.09 | $109.09 | 221,908 |
| 2023-12-11 | $106.86 | $107.75 | $106.36 | $107.66 | $107.66 | 195,904 |
| 2023-12-08 | $107.15 | $107.83 | $106.34 | $106.70 | $106.70 | 213,476 |
| 2023-12-07 | $106.90 | $106.90 | $104.18 | $106.84 | $106.84 | 280,084 |
| 2023-12-06 | $108.95 | $109.09 | $106.73 | $106.75 | $106.75 | 243,624 |
| 2023-12-05 | $109.00 | $109.79 | $108.13 | $108.24 | $108.24 | 328,133 |
| 2023-12-04 | $108.07 | $109.61 | $108.07 | $109.55 | $109.55 | 282,724 |
| 2023-12-01 | $107.22 | $108.70 | $107.07 | $108.48 | $108.48 | 326,977 |
| 2023-11-30 | $106.88 | $107.41 | $106.61 | $107.07 | $107.07 | 293,568 |
| 2023-11-29 | $107.92 | $107.92 | $106.46 | $106.91 | $106.91 | 295,770 |
| 2023-11-28 | $108.64 | $108.64 | $107.18 | $107.25 | $107.25 | 191,963 |
| 2023-11-27 | $109.44 | $109.44 | $108.31 | $108.68 | $108.68 | 245,230 |
| 2023-11-24 | $108.33 | $109.68 | $108.33 | $109.60 | $109.60 | 72,045 |
| 2023-11-22 | $108.20 | $109.28 | $108.00 | $108.53 | $108.53 | 184,265 |
| 2023-11-21 | $107.81 | $108.19 | $107.16 | $107.95 | $107.95 | 134,212 |
| 2023-11-20 | $107.16 | $108.48 | $106.51 | $107.90 | $107.90 | 257,724 |
| 2023-11-17 | $106.88 | $108.10 | $106.58 | $107.39 | $107.39 | 298,269 |
| 2023-11-16 | $105.37 | $106.53 | $104.55 | $106.19 | $106.19 | 258,474 |
| 2023-11-15 | $105.78 | $106.85 | $104.78 | $105.17 | $105.17 | 322,719 |
| 2023-11-14 | $104.09 | $106.99 | $104.09 | $106.57 | $106.57 | 315,180 |
| 2023-11-13 | $102.87 | $103.85 | $102.33 | $102.73 | $102.73 | 154,840 |
| 2023-11-10 | $102.28 | $102.92 | $101.28 | $102.82 | $102.82 | 172,154 |
| 2023-11-09 | $102.96 | $103.12 | $101.66 | $101.71 | $101.71 | 225,677 |
| 2023-11-08 | $102.96 | $103.94 | $102.36 | $102.71 | $102.71 | 207,656 |
| 2023-11-07 | $101.77 | $103.20 | $101.25 | $102.99 | $102.99 | 234,181 |
| 2023-11-06 | $101.46 | $102.33 | $101.03 | $101.76 | $101.76 | 321,997 |
| 2023-11-03 | $100.19 | $102.12 | $99.38 | $102.00 | $102.00 | 314,910 |
| 2023-11-02 | $97.36 | $99.00 | $96.29 | $98.83 | $98.83 | 250,471 |
| 2023-11-01 | $96.35 | $96.71 | $94.74 | $96.51 | $96.51 | 226,500 |
| 2023-10-31 | $95.90 | $96.86 | $95.12 | $96.60 | $96.60 | 238,544 |
| 2023-10-30 | $98.10 | $98.61 | $94.56 | $95.32 | $95.32 | 221,931 |
| 2023-10-27 | $95.38 | $97.40 | $95.00 | $97.30 | $97.30 | 351,803 |
| 2023-10-26 | $94.30 | $95.80 | $92.69 | $95.35 | $95.35 | 370,124 |
| 2023-10-25 | $96.10 | $96.96 | $94.66 | $95.04 | $95.04 | 471,177 |
| 2023-10-24 | $95.75 | $97.48 | $95.56 | $96.70 | $96.70 | 204,006 |
| 2023-10-23 | $95.69 | $96.44 | $95.15 | $95.66 | $95.66 | 276,887 |
| 2023-10-20 | $96.62 | $97.52 | $95.95 | $96.11 | $96.11 | 280,197 |
| 2023-10-19 | $97.73 | $98.06 | $96.00 | $96.44 | $96.44 | 242,053 |
| 2023-10-18 | $97.81 | $99.55 | $97.07 | $97.81 | $97.81 | 215,058 |
| 2023-10-17 | $96.16 | $98.90 | $96.03 | $97.68 | $97.68 | 312,305 |
| 2023-10-16 | $95.62 | $97.50 | $95.62 | $96.26 | $96.26 | 212,034 |
| 2023-10-13 | $95.04 | $96.21 | $94.75 | $95.64 | $95.64 | 298,427 |
| 2023-10-12 | $97.16 | $97.49 | $94.42 | $94.52 | $94.52 | 376,065 |
| 2023-10-11 | $97.55 | $97.74 | $95.45 | $96.90 | $96.90 | 293,807 |
| 2023-10-10 | $94.31 | $97.00 | $93.80 | $96.93 | $96.93 | 332,560 |
| 2023-10-09 | $92.90 | $94.63 | $91.61 | $94.30 | $94.30 | 129,852 |
| 2023-10-06 | $91.93 | $93.50 | $90.78 | $93.00 | $93.00 | 280,256 |
| 2023-10-05 | $91.06 | $92.14 | $90.82 | $91.95 | $91.95 | 206,851 |
| 2023-10-04 | $90.81 | $91.69 | $90.00 | $91.38 | $91.38 | 237,230 |
| 2023-10-03 | $91.26 | $92.19 | $90.53 | $90.62 | $90.62 | 177,987 |
| 2023-10-02 | $92.50 | $92.58 | $90.97 | $92.04 | $92.04 | 285,051 |
| 2023-09-29 | $94.11 | $94.47 | $92.50 | $92.93 | $92.93 | 416,814 |
| 2023-09-28 | $92.81 | $94.31 | $92.81 | $93.97 | $93.97 | 280,644 |
| 2023-09-27 | $92.78 | $93.50 | $91.36 | $92.59 | $92.53 | 182,514 |
| 2023-09-26 | $93.82 | $94.37 | $92.68 | $92.74 | $92.68 | 206,587 |
| 2023-09-25 | $92.92 | $94.20 | $92.92 | $94.11 | $94.05 | 158,254 |
| 2023-09-22 | $93.21 | $93.95 | $92.89 | $93.60 | $93.60 | 174,201 |
| 2023-09-21 | $94.03 | $94.40 | $93.20 | $93.45 | $93.45 | 206,590 |
| 2023-09-20 | $93.20 | $94.47 | $93.20 | $94.21 | $94.21 | 133,400 |
| 2023-09-19 | $93.91 | $94.20 | $92.40 | $93.08 | $93.08 | 164,827 |
| 2023-09-18 | $92.83 | $93.95 | $92.69 | $93.81 | $93.81 | 192,242 |
| 2023-09-15 | $93.00 | $93.95 | $91.68 | $92.98 | $92.98 | 977,293 |
| 2023-09-14 | $94.24 | $94.95 | $92.92 | $93.28 | $93.28 | 371,495 |
| 2023-09-13 | $93.62 | $94.08 | $91.44 | $93.81 | $93.81 | 415,197 |
| 2023-09-12 | $94.23 | $94.89 | $93.47 | $93.67 | $93.67 | 219,234 |
| 2023-09-11 | $96.01 | $96.10 | $94.32 | $94.43 | $94.43 | 239,542 |
| 2023-09-08 | $96.40 | $96.40 | $94.86 | $96.01 | $96.01 | 234,329 |
| 2023-09-07 | $95.00 | $96.54 | $95.00 | $96.18 | $96.18 | 164,786 |
| 2023-09-06 | $95.90 | $96.59 | $94.67 | $95.41 | $95.41 | 197,528 |
| 2023-09-05 | $99.20 | $99.56 | $94.11 | $95.57 | $95.57 | 433,023 |
| 2023-09-01 | $100.46 | $102.00 | $98.82 | $99.13 | $99.13 | 539,544 |
| 2023-08-31 | $101.90 | $104.04 | $99.95 | $100.22 | $100.22 | 541,484 |
| 2023-08-30 | $97.78 | $102.21 | $97.78 | $101.77 | $101.77 | 401,709 |
| 2023-08-29 | $97.84 | $98.30 | $96.87 | $98.14 | $98.14 | 159,990 |
| 2023-08-28 | $98.09 | $99.27 | $97.83 | $98.10 | $98.10 | 173,775 |
| 2023-08-25 | $97.43 | $98.16 | $96.82 | $98.15 | $98.15 | 109,213 |
| 2023-08-24 | $97.31 | $98.32 | $97.24 | $97.32 | $97.32 | 194,117 |
| 2023-08-23 | $97.51 | $98.20 | $97.28 | $97.56 | $97.56 | 141,868 |
| 2023-08-22 | $96.42 | $97.60 | $96.42 | $97.10 | $97.10 | 136,136 |
| 2023-08-21 | $96.79 | $97.33 | $95.38 | $96.54 | $96.54 | 191,768 |
| 2023-08-18 | $96.19 | $97.52 | $96.18 | $96.99 | $96.99 | 184,316 |
| 2023-08-17 | $97.96 | $98.50 | $96.07 | $96.37 | $96.37 | 291,014 |
| 2023-08-16 | $97.95 | $98.77 | $97.59 | $98.00 | $98.00 | 304,403 |
| 2023-08-15 | $98.02 | $98.51 | $96.70 | $97.91 | $97.91 | 179,124 |
| 2023-08-14 | $97.60 | $98.81 | $97.47 | $98.30 | $98.30 | 142,597 |
| 2023-08-11 | $97.50 | $98.24 | $97.22 | $98.10 | $98.10 | 113,966 |
| 2023-08-10 | $97.74 | $98.10 | $97.28 | $97.72 | $97.72 | 181,771 |
| 2023-08-09 | $97.14 | $97.35 | $95.91 | $97.22 | $97.22 | 187,385 |
| 2023-08-08 | $96.41 | $97.19 | $95.99 | $96.97 | $96.97 | 175,983 |
| 2023-08-07 | $97.27 | $97.94 | $96.54 | $97.02 | $97.02 | 233,004 |
| 2023-08-04 | $98.60 | $98.60 | $96.37 | $96.94 | $96.94 | 412,305 |
| 2023-08-03 | $96.92 | $98.78 | $96.49 | $98.50 | $98.50 | 345,517 |
| 2023-08-02 | $93.98 | $97.10 | $93.98 | $97.00 | $97.00 | 371,856 |
| 2023-08-01 | $96.00 | $97.82 | $93.16 | $94.70 | $94.70 | 292,150 |
| 2023-07-31 | $93.11 | $97.00 | $92.64 | $96.87 | $96.87 | 577,838 |
| 2023-07-28 | $91.90 | $94.15 | $90.79 | $93.05 | $93.05 | 490,756 |
| 2023-07-27 | $91.00 | $91.85 | $89.79 | $90.39 | $90.39 | 443,181 |
| 2023-07-26 | $93.21 | $93.83 | $91.59 | $91.75 | $91.75 | 197,667 |
| 2023-07-25 | $92.08 | $93.38 | $91.38 | $93.35 | $93.35 | 207,723 |
| 2023-07-24 | $93.53 | $93.57 | $91.89 | $92.60 | $92.60 | 190,580 |
| 2023-07-21 | $93.10 | $95.04 | $92.82 | $93.38 | $93.38 | 313,999 |
| 2023-07-20 | $92.68 | $93.82 | $92.18 | $92.75 | $92.75 | 326,546 |
| 2023-07-19 | $90.05 | $92.64 | $90.05 | $92.30 | $92.30 | 384,501 |
| 2023-07-18 | $90.16 | $91.30 | $89.44 | $89.76 | $89.76 | 189,484 |
| 2023-07-17 | $91.01 | $91.57 | $89.93 | $89.94 | $89.94 | 220,578 |
| 2023-07-14 | $89.90 | $91.29 | $89.66 | $91.20 | $91.20 | 160,061 |
| 2023-07-13 | $89.63 | $90.27 | $89.47 | $89.84 | $89.84 | 245,415 |
| 2023-07-12 | $90.12 | $90.13 | $88.93 | $89.51 | $89.51 | 299,368 |
| 2023-07-11 | $89.11 | $89.84 | $88.79 | $89.68 | $89.68 | 249,201 |
| 2023-07-10 | $89.03 | $90.49 | $88.93 | $89.30 | $89.30 | 327,626 |
| 2023-07-07 | $90.63 | $91.02 | $89.01 | $89.03 | $89.03 | 320,763 |
| 2023-07-06 | $90.92 | $91.57 | $89.44 | $90.63 | $90.63 | 393,519 |
| 2023-07-05 | $93.58 | $93.66 | $91.33 | $91.79 | $91.79 | 398,107 |
| 2023-07-03 | $95.01 | $95.34 | $93.35 | $93.89 | $93.89 | 92,471 |
| 2023-06-30 | $95.55 | $96.20 | $95.42 | $95.46 | $95.46 | 205,410 |
| 2023-06-29 | $93.97 | $96.10 | $93.47 | $95.35 | $95.35 | 248,061 |
| 2023-06-28 | $93.27 | $94.08 | $92.75 | $94.04 | $93.98 | 146,521 |
| 2023-06-27 | $91.72 | $94.20 | $91.72 | $93.40 | $93.40 | 157,623 |
| 2023-06-26 | $91.11 | $92.59 | $90.76 | $91.90 | $91.90 | 181,810 |
| 2023-06-23 | $92.10 | $92.72 | $90.26 | $90.91 | $90.91 | 445,070 |
| 2023-06-22 | $93.56 | $93.56 | $92.37 | $92.59 | $92.59 | 211,802 |
| 2023-06-21 | $94.21 | $94.21 | $92.64 | $93.52 | $93.52 | 255,856 |
| 2023-06-20 | $94.34 | $94.60 | $93.72 | $94.38 | $94.38 | 270,461 |
| 2023-06-16 | $95.74 | $95.74 | $93.39 | $94.55 | $94.55 | 864,188 |
| 2023-06-15 | $92.87 | $94.70 | $91.59 | $94.60 | $94.60 | 254,186 |
| 2023-06-14 | $93.26 | $93.86 | $91.87 | $92.67 | $92.67 | 289,208 |
| 2023-06-13 | $93.32 | $94.32 | $92.92 | $93.13 | $93.13 | 208,735 |
| 2023-06-12 | $92.66 | $93.72 | $92.20 | $93.43 | $93.43 | 178,404 |
| 2023-06-09 | $92.86 | $93.43 | $92.50 | $92.86 | $92.86 | 112,624 |
| 2023-06-08 | $93.78 | $93.80 | $92.06 | $93.15 | $93.15 | 163,393 |
| 2023-06-07 | $93.58 | $95.17 | $92.55 | $94.12 | $94.12 | 301,574 |
| 2023-06-06 | $91.81 | $93.60 | $91.12 | $93.38 | $93.38 | 297,330 |
| 2023-06-05 | $91.14 | $92.46 | $90.86 | $91.55 | $91.55 | 251,741 |
| 2023-06-02 | $89.46 | $91.93 | $89.46 | $91.61 | $91.61 | 252,813 |
| 2023-06-01 | $88.41 | $89.18 | $87.14 | $88.47 | $88.47 | 216,159 |
| 2023-05-31 | $88.08 | $89.45 | $87.20 | $88.61 | $88.61 | 526,637 |
| 2023-05-30 | $88.41 | $89.56 | $87.60 | $88.05 | $88.05 | 200,458 |
| 2023-05-26 | $88.70 | $89.44 | $88.12 | $88.57 | $88.57 | 245,991 |
| 2023-05-25 | $91.25 | $91.43 | $88.40 | $88.91 | $88.91 | 265,534 |
| 2023-05-24 | $91.52 | $92.14 | $90.74 | $91.82 | $91.82 | 371,988 |
| 2023-05-23 | $91.86 | $91.87 | $90.64 | $91.73 | $91.73 | 258,751 |
| 2023-05-22 | $91.85 | $92.99 | $91.35 | $91.96 | $91.96 | 147,403 |
| 2023-05-19 | $91.62 | $92.28 | $90.67 | $91.86 | $91.86 | 303,812 |
| 2023-05-18 | $90.99 | $91.26 | $89.75 | $90.85 | $90.85 | 256,755 |
| 2023-05-17 | $91.75 | $91.75 | $89.60 | $91.29 | $91.29 | 256,111 |
| 2023-05-16 | $91.50 | $92.39 | $90.84 | $91.25 | $91.25 | 169,209 |
| 2023-05-15 | $91.33 | $92.13 | $90.75 | $92.03 | $92.03 | 167,952 |
| 2023-05-12 | $92.89 | $93.31 | $91.48 | $91.88 | $91.88 | 111,715 |
| 2023-05-11 | $92.20 | $92.59 | $91.00 | $92.56 | $92.56 | 208,933 |
| 2023-05-10 | $92.27 | $92.95 | $91.40 | $92.46 | $92.46 | 164,278 |
| 2023-05-09 | $92.61 | $92.88 | $91.81 | $91.81 | $91.81 | 275,532 |
| 2023-05-08 | $92.50 | $93.07 | $91.03 | $92.64 | $92.64 | 246,904 |
| 2023-05-05 | $93.25 | $94.27 | $92.39 | $92.48 | $92.48 | 340,401 |
| 2023-05-04 | $93.25 | $94.85 | $90.32 | $92.39 | $92.39 | 440,808 |
| 2023-05-03 | $95.65 | $96.55 | $93.39 | $93.73 | $93.73 | 468,450 |
| 2023-05-02 | $96.59 | $96.62 | $93.98 | $95.05 | $95.05 | 313,156 |
| 2023-05-01 | $97.32 | $98.75 | $96.83 | $97.25 | $97.25 | 263,785 |
| 2023-04-28 | $95.79 | $97.46 | $94.92 | $97.09 | $97.09 | 478,760 |
| 2023-04-27 | $98.26 | $99.55 | $95.76 | $96.13 | $96.13 | 578,398 |
| 2023-04-26 | $101.02 | $101.83 | $99.63 | $99.71 | $99.71 | 515,066 |
| 2023-04-25 | $99.63 | $102.26 | $99.38 | $101.89 | $101.89 | 487,358 |
| 2023-04-24 | $98.87 | $100.06 | $98.76 | $99.96 | $99.96 | 228,887 |
| 2023-04-21 | $98.65 | $99.73 | $98.08 | $99.02 | $99.02 | 185,241 |
| 2023-04-20 | $98.05 | $98.42 | $97.10 | $98.41 | $98.41 | 184,123 |
| 2023-04-19 | $98.29 | $98.67 | $97.54 | $98.33 | $98.33 | 180,633 |
| 2023-04-18 | $98.59 | $98.96 | $97.37 | $98.13 | $98.13 | 184,773 |
| 2023-04-17 | $98.37 | $98.58 | $97.57 | $98.31 | $98.31 | 274,932 |
| 2023-04-14 | $98.40 | $98.86 | $97.62 | $98.47 | $98.47 | 217,020 |
| 2023-04-13 | $98.74 | $98.87 | $97.78 | $98.40 | $98.40 | 282,320 |
| 2023-04-12 | $99.51 | $100.30 | $98.02 | $98.16 | $98.16 | 343,711 |
| 2023-04-11 | $98.62 | $100.29 | $98.56 | $99.12 | $99.12 | 500,611 |
| 2023-04-10 | $96.92 | $99.07 | $96.86 | $98.41 | $98.41 | 322,902 |
| 2023-04-06 | $97.85 | $98.10 | $96.71 | $97.23 | $97.23 | 200,329 |
| 2023-04-05 | $94.88 | $97.47 | $94.46 | $97.30 | $97.30 | 338,857 |
| 2023-04-04 | $95.27 | $96.01 | $94.39 | $94.83 | $94.83 | 344,839 |
| 2023-04-03 | $95.57 | $97.75 | $94.76 | $95.16 | $95.16 | 802,809 |
| 2023-03-31 | $93.62 | $95.62 | $93.27 | $95.54 | $95.54 | 592,730 |
| 2023-03-30 | $92.01 | $93.23 | $91.57 | $93.01 | $93.01 | 449,859 |
| 2023-03-29 | $92.44 | $92.74 | $90.44 | $91.59 | $91.53 | 438,396 |
| 2023-03-28 | $91.23 | $92.01 | $90.63 | $91.91 | $91.85 | 176,942 |
| 2023-03-27 | $91.35 | $92.32 | $90.81 | $91.57 | $91.51 | 140,793 |
| 2023-03-24 | $87.45 | $90.76 | $87.35 | $90.69 | $90.63 | 242,927 |
| 2023-03-23 | $89.18 | $90.01 | $87.55 | $87.83 | $87.78 | 179,287 |
| 2023-03-22 | $91.46 | $91.76 | $89.18 | $89.32 | $89.26 | 273,609 |
| 2023-03-21 | $91.94 | $92.84 | $91.05 | $91.76 | $91.70 | 282,595 |
| 2023-03-20 | $90.70 | $91.89 | $90.70 | $91.60 | $91.60 | 337,676 |
| 2023-03-17 | $89.31 | $91.45 | $88.78 | $90.28 | $90.28 | 728,113 |
| 2023-03-16 | $87.37 | $90.22 | $87.37 | $89.65 | $89.65 | 215,993 |
| 2023-03-15 | $87.99 | $88.61 | $86.67 | $88.24 | $88.24 | 252,869 |
| 2023-03-14 | $88.13 | $89.50 | $87.77 | $89.35 | $89.35 | 256,991 |
| 2023-03-13 | $86.72 | $88.72 | $85.50 | $86.76 | $86.76 | 202,464 |
| 2023-03-10 | $88.70 | $89.71 | $87.13 | $87.59 | $87.59 | 243,826 |
| 2023-03-09 | $89.11 | $89.22 | $88.19 | $88.86 | $88.86 | 203,176 |
| 2023-03-08 | $88.16 | $88.75 | $87.68 | $88.65 | $88.65 | 248,316 |
| 2023-03-07 | $90.13 | $90.13 | $88.01 | $88.18 | $88.18 | 298,443 |
| 2023-03-06 | $90.99 | $90.99 | $89.47 | $90.27 | $90.27 | 379,275 |
| 2023-03-03 | $91.05 | $91.59 | $90.44 | $91.45 | $91.45 | 300,192 |
| 2023-03-02 | $90.49 | $90.83 | $90.07 | $90.82 | $90.82 | 204,798 |
| 2023-03-01 | $89.00 | $90.62 | $89.00 | $90.48 | $90.48 | 236,612 |
| 2023-02-28 | $90.64 | $90.89 | $89.40 | $89.48 | $89.48 | 466,415 |
| 2023-02-27 | $90.03 | $90.93 | $89.96 | $90.63 | $90.63 | 273,902 |
| 2023-02-24 | $89.40 | $90.49 | $88.49 | $89.83 | $89.83 | 219,361 |
| 2023-02-23 | $90.45 | $91.68 | $87.93 | $89.73 | $89.73 | 235,540 |
| 2023-02-22 | $91.02 | $91.93 | $90.23 | $90.48 | $90.48 | 221,179 |
| 2023-02-21 | $90.42 | $91.19 | $89.76 | $90.65 | $90.65 | 174,400 |
| 2023-02-17 | $92.84 | $93.61 | $91.27 | $91.32 | $91.32 | 292,883 |
| 2023-02-16 | $90.89 | $93.30 | $90.39 | $92.54 | $92.54 | 302,348 |
| 2023-02-15 | $89.44 | $91.55 | $88.87 | $91.28 | $91.28 | 200,686 |
| 2023-02-14 | $91.00 | $91.50 | $89.49 | $90.09 | $90.09 | 156,100 |
| 2023-02-13 | $90.54 | $92.09 | $90.54 | $91.20 | $91.20 | 167,542 |
| 2023-02-10 | $89.08 | $90.97 | $88.77 | $90.47 | $90.47 | 223,196 |
| 2023-02-09 | $90.20 | $90.50 | $88.93 | $89.00 | $89.00 | 186,909 |
| 2023-02-08 | $89.50 | $90.00 | $88.62 | $89.82 | $89.82 | 230,459 |
| 2023-02-07 | $90.26 | $90.26 | $88.56 | $89.86 | $89.86 | 224,653 |
| 2023-02-06 | $92.50 | $93.05 | $89.82 | $90.36 | $90.36 | 278,895 |
| 2023-02-03 | $95.08 | $95.98 | $91.81 | $92.40 | $92.40 | 397,712 |
| 2023-02-02 | $93.86 | $94.21 | $92.88 | $93.98 | $93.98 | 388,732 |
| 2023-02-01 | $93.34 | $94.51 | $92.10 | $93.99 | $93.99 | 272,208 |
| 2023-01-31 | $92.61 | $93.25 | $91.37 | $93.25 | $93.25 | 269,209 |
| 2023-01-30 | $91.28 | $91.95 | $90.70 | $91.70 | $91.70 | 237,543 |
| 2023-01-27 | $91.74 | $91.89 | $90.31 | $91.38 | $91.38 | 265,469 |
| 2023-01-26 | $92.40 | $92.80 | $91.46 | $92.07 | $92.07 | 169,423 |
| 2023-01-25 | $90.75 | $91.82 | $90.18 | $91.80 | $91.80 | 193,204 |
| 2023-01-24 | $93.18 | $93.18 | $91.00 | $91.12 | $91.12 | 206,014 |
| 2023-01-23 | $93.41 | $94.46 | $92.07 | $93.12 | $93.12 | 256,312 |
| 2023-01-20 | $94.11 | $94.51 | $92.24 | $93.16 | $93.16 | 318,385 |
| 2023-01-19 | $94.14 | $94.93 | $93.42 | $93.66 | $93.66 | 195,390 |
| 2023-01-18 | $94.73 | $95.23 | $92.69 | $93.67 | $93.67 | 260,562 |
| 2023-01-17 | $98.29 | $98.29 | $93.64 | $94.63 | $94.63 | 268,324 |
| 2023-01-13 | $97.50 | $99.52 | $97.50 | $98.53 | $98.53 | 207,117 |
| 2023-01-12 | $96.00 | $97.85 | $95.17 | $97.75 | $97.75 | 196,592 |
| 2023-01-11 | $94.11 | $95.92 | $93.83 | $95.73 | $95.73 | 244,511 |
| 2023-01-10 | $94.69 | $95.00 | $93.32 | $94.19 | $94.19 | 245,854 |
| 2023-01-09 | $96.00 | $96.49 | $94.58 | $94.64 | $94.64 | 236,702 |
| 2023-01-06 | $95.43 | $98.10 | $94.59 | $96.08 | $96.08 | 256,105 |
| 2023-01-05 | $95.88 | $95.88 | $94.19 | $94.19 | $94.19 | 247,223 |
| 2023-01-04 | $94.51 | $96.30 | $94.37 | $95.88 | $95.88 | 245,352 |
| 2023-01-03 | $95.23 | $95.69 | $93.32 | $94.51 | $94.51 | 229,011 |
| 2022-12-30 | $95.27 | $95.49 | $93.64 | $94.61 | $94.61 | 182,136 |
| 2022-12-29 | $93.84 | $95.65 | $93.42 | $95.43 | $95.43 | 159,461 |
| 2022-12-28 | $95.55 | $95.91 | $93.25 | $93.41 | $93.35 | 122,776 |
| 2022-12-27 | $95.05 | $96.21 | $94.42 | $95.26 | $95.20 | 134,538 |
| 2022-12-23 | $94.47 | $95.21 | $93.73 | $95.04 | $94.98 | 150,739 |
| 2022-12-22 | $96.52 | $96.72 | $93.84 | $94.47 | $94.41 | 204,119 |
| 2022-12-21 | $96.18 | $97.42 | $96.12 | $96.79 | $96.73 | 194,346 |
| 2022-12-20 | $95.54 | $96.30 | $94.92 | $95.32 | $95.26 | 228,705 |
| 2022-12-19 | $95.20 | $96.12 | $94.47 | $95.25 | $95.19 | 258,043 |
| 2022-12-16 | $93.52 | $95.80 | $93.43 | $95.67 | $95.61 | 1,251,797 |
| 2022-12-15 | $94.44 | $95.79 | $93.29 | $95.12 | $95.06 | 495,074 |
| 2022-12-14 | $93.68 | $96.68 | $93.68 | $95.44 | $95.38 | 309,459 |
| 2022-12-13 | $94.25 | $94.93 | $92.97 | $93.18 | $93.12 | 242,438 |
| 2022-12-12 | $91.09 | $94.27 | $90.32 | $92.94 | $92.88 | 195,847 |
| 2022-12-09 | $92.82 | $93.53 | $90.87 | $90.87 | $90.82 | 221,688 |
| 2022-12-08 | $91.96 | $93.89 | $91.85 | $93.61 | $93.55 | 176,398 |
| 2022-12-07 | $91.89 | $92.92 | $91.60 | $92.10 | $92.10 | 167,292 |
| 2022-12-06 | $92.03 | $92.33 | $90.38 | $91.53 | $91.53 | 174,766 |
| 2022-12-05 | $93.83 | $93.83 | $91.07 | $91.70 | $91.70 | 237,376 |
| 2022-12-02 | $94.09 | $95.31 | $90.60 | $94.28 | $94.28 | 200,268 |
| 2022-12-01 | $95.78 | $96.51 | $94.18 | $94.35 | $94.35 | 192,045 |
| 2022-11-30 | $92.92 | $95.06 | $91.92 | $95.00 | $95.00 | 277,859 |
| 2022-11-29 | $92.78 | $93.88 | $92.48 | $93.23 | $93.23 | 122,365 |
| 2022-11-28 | $93.55 | $94.34 | $92.09 | $92.71 | $92.71 | 152,843 |
| 2022-11-25 | $93.40 | $94.31 | $93.28 | $94.12 | $94.12 | 68,868 |
| 2022-11-23 | $94.56 | $94.82 | $92.22 | $92.93 | $92.93 | 171,545 |
| 2022-11-22 | $94.08 | $94.75 | $93.17 | $94.24 | $94.24 | 200,726 |
| 2022-11-21 | $92.90 | $93.88 | $92.21 | $93.38 | $93.38 | 196,102 |
| 2022-11-18 | $93.08 | $94.45 | $91.76 | $92.50 | $92.50 | 207,028 |
| 2022-11-17 | $90.73 | $91.93 | $89.65 | $91.76 | $91.76 | 119,738 |
| 2022-11-16 | $91.91 | $92.45 | $90.40 | $91.32 | $91.32 | 173,636 |
| 2022-11-15 | $92.53 | $93.92 | $91.13 | $91.90 | $91.90 | 161,106 |
| 2022-11-14 | $91.49 | $93.51 | $90.77 | $91.85 | $91.85 | 181,175 |
| 2022-11-11 | $95.00 | $95.14 | $90.61 | $92.32 | $92.32 | 273,947 |
| 2022-11-10 | $92.09 | $95.00 | $91.44 | $94.88 | $94.88 | 230,371 |
| 2022-11-09 | $91.60 | $92.07 | $89.60 | $90.04 | $90.04 | 139,242 |
| 2022-11-08 | $92.15 | $92.81 | $91.05 | $91.73 | $91.73 | 141,975 |
| 2022-11-07 | $91.60 | $92.54 | $90.84 | $92.01 | $92.01 | 181,474 |
| 2022-11-04 | $91.92 | $92.25 | $89.59 | $91.24 | $91.24 | 138,656 |
| 2022-11-03 | $90.30 | $91.65 | $89.02 | $91.25 | $91.25 | 227,306 |
| 2022-11-02 | $91.84 | $93.66 | $90.54 | $90.67 | $90.67 | 241,785 |
| 2022-11-01 | $90.77 | $92.39 | $89.78 | $91.69 | $91.69 | 320,509 |
| 2022-10-31 | $89.52 | $91.43 | $89.18 | $89.78 | $89.78 | 241,843 |
| 2022-10-28 | $86.89 | $90.47 | $86.02 | $89.96 | $89.96 | 349,025 |
| 2022-10-27 | $91.08 | $91.10 | $86.33 | $86.51 | $86.51 | 358,243 |
| 2022-10-26 | $89.22 | $91.04 | $88.40 | $90.09 | $90.09 | 433,115 |
| 2022-10-25 | $87.50 | $89.17 | $87.10 | $88.18 | $88.18 | 229,276 |
| 2022-10-24 | $86.15 | $87.76 | $85.55 | $87.54 | $87.54 | 267,692 |
| 2022-10-21 | $83.82 | $85.70 | $82.21 | $85.51 | $85.51 | 287,959 |
| 2022-10-20 | $84.70 | $85.40 | $83.81 | $84.46 | $84.46 | 327,367 |
| 2022-10-19 | $85.16 | $85.95 | $83.61 | $84.70 | $84.70 | 249,856 |
| 2022-10-18 | $87.74 | $88.54 | $85.11 | $85.36 | $85.36 | 276,617 |
| 2022-10-17 | $84.21 | $86.70 | $83.52 | $86.34 | $86.34 | 221,042 |
| 2022-10-14 | $86.66 | $86.69 | $82.84 | $82.90 | $82.90 | 262,754 |
| 2022-10-13 | $82.41 | $85.57 | $81.17 | $85.48 | $85.48 | 364,060 |
| 2022-10-12 | $85.25 | $85.25 | $83.43 | $83.57 | $83.57 | 191,547 |
| 2022-10-11 | $84.98 | $86.16 | $84.34 | $85.34 | $85.34 | 361,121 |
| 2022-10-10 | $82.82 | $85.49 | $82.41 | $85.38 | $85.38 | 332,788 |
| 2022-10-07 | $83.09 | $83.77 | $81.90 | $82.50 | $82.50 | 336,999 |
| 2022-10-06 | $83.71 | $85.05 | $83.33 | $83.93 | $83.93 | 333,868 |
| 2022-10-05 | $82.59 | $84.61 | $81.79 | $84.12 | $84.12 | 413,716 |
| 2022-10-04 | $82.10 | $83.84 | $81.59 | $83.28 | $83.28 | 292,976 |
| 2022-10-03 | $81.11 | $82.04 | $79.49 | $81.45 | $81.45 | 295,158 |
| 2022-09-30 | $81.25 | $82.00 | $79.42 | $79.50 | $79.50 | 401,810 |
| 2022-09-29 | $80.39 | $81.12 | $79.17 | $80.95 | $80.95 | 248,689 |
| 2022-09-28 | $80.09 | $81.47 | $79.23 | $81.00 | $80.95 | 255,526 |
| 2022-09-27 | $80.95 | $81.15 | $78.84 | $79.55 | $79.50 | 175,113 |
| 2022-09-26 | $79.64 | $81.03 | $79.32 | $80.62 | $80.57 | 201,644 |
| 2022-09-23 | $83.54 | $83.54 | $79.18 | $79.64 | $79.64 | 527,513 |
| 2022-09-22 | $86.02 | $86.02 | $83.49 | $84.02 | $84.02 | 279,620 |
| 2022-09-21 | $85.97 | $87.79 | $85.74 | $86.34 | $86.34 | 306,545 |
| 2022-09-20 | $86.14 | $86.14 | $84.19 | $85.64 | $85.64 | 245,876 |
| 2022-09-19 | $83.92 | $86.45 | $83.35 | $86.41 | $86.41 | 274,425 |
| 2022-09-16 | $84.98 | $85.25 | $83.77 | $84.77 | $84.77 | 807,421 |
| 2022-09-15 | $85.50 | $88.02 | $84.62 | $84.95 | $84.95 | 284,093 |
| 2022-09-14 | $84.10 | $85.17 | $83.42 | $84.33 | $84.33 | 209,051 |
| 2022-09-13 | $86.16 | $87.58 | $84.08 | $84.38 | $84.38 | 209,840 |
| 2022-09-12 | $87.52 | $88.55 | $86.60 | $87.17 | $87.17 | 293,091 |
| 2022-09-09 | $87.06 | $88.04 | $86.49 | $87.12 | $87.12 | 157,441 |
| 2022-09-08 | $86.51 | $87.80 | $86.21 | $86.76 | $86.76 | 157,555 |
| 2022-09-07 | $83.19 | $87.14 | $83.19 | $86.96 | $86.96 | 233,036 |
| 2022-09-06 | $82.75 | $83.78 | $82.51 | $83.48 | $83.48 | 264,292 |
| 2022-09-02 | $84.22 | $84.37 | $81.78 | $82.48 | $82.48 | 214,541 |
| 2022-09-01 | $85.04 | $85.27 | $82.75 | $84.01 | $84.01 | 406,262 |
| 2022-08-31 | $85.08 | $86.24 | $84.14 | $85.30 | $85.30 | 157,285 |
| 2022-08-30 | $87.03 | $87.11 | $84.39 | $84.69 | $84.69 | 173,767 |
| 2022-08-29 | $86.80 | $87.24 | $85.31 | $87.03 | $87.03 | 165,854 |
| 2022-08-26 | $90.33 | $90.33 | $86.54 | $86.93 | $86.93 | 183,193 |
| 2022-08-25 | $89.80 | $91.05 | $89.44 | $90.50 | $90.50 | 184,089 |
| 2022-08-24 | $89.16 | $89.96 | $89.03 | $89.59 | $89.59 | 113,853 |
| 2022-08-23 | $89.42 | $90.71 | $89.38 | $89.42 | $89.42 | 165,513 |
| 2022-08-22 | $89.91 | $90.73 | $88.49 | $89.74 | $89.74 | 163,749 |
| 2022-08-19 | $90.72 | $91.54 | $89.92 | $90.71 | $90.71 | 206,769 |
| 2022-08-18 | $90.00 | $91.26 | $89.58 | $91.24 | $91.24 | 297,993 |
| 2022-08-17 | $87.92 | $90.66 | $87.52 | $90.06 | $90.06 | 277,731 |
| 2022-08-16 | $88.67 | $89.66 | $87.90 | $88.54 | $88.54 | 178,965 |
| 2022-08-15 | $86.92 | $89.27 | $86.80 | $89.27 | $89.27 | 208,508 |
| 2022-08-12 | $86.22 | $87.99 | $86.22 | $87.84 | $87.84 | 107,806 |
| 2022-08-11 | $86.60 | $87.63 | $85.75 | $86.11 | $86.11 | 139,295 |
| 2022-08-10 | $85.80 | $87.38 | $85.40 | $86.75 | $86.75 | 155,541 |
| 2022-08-09 | $85.38 | $86.75 | $84.62 | $85.31 | $85.31 | 163,043 |
| 2022-08-08 | $84.72 | $86.35 | $84.70 | $85.89 | $85.89 | 139,763 |
| 2022-08-05 | $83.55 | $85.25 | $83.25 | $84.87 | $84.87 | 138,369 |
| 2022-08-04 | $86.16 | $86.34 | $83.54 | $83.87 | $83.87 | 170,556 |
| 2022-08-03 | $87.40 | $87.99 | $85.16 | $85.97 | $85.97 | 247,051 |
| 2022-08-02 | $82.81 | $88.13 | $82.41 | $87.23 | $87.23 | 283,767 |
| 2022-08-01 | $80.40 | $82.13 | $79.77 | $81.87 | $81.87 | 272,258 |
| 2022-07-29 | $79.56 | $79.98 | $78.23 | $79.69 | $79.69 | 149,759 |
| 2022-07-28 | $79.59 | $80.12 | $78.10 | $79.95 | $79.95 | 134,973 |
| 2022-07-27 | $79.29 | $80.23 | $78.81 | $79.54 | $79.54 | 157,018 |
| 2022-07-26 | $78.77 | $79.78 | $78.12 | $79.69 | $79.69 | 98,425 |
| 2022-07-25 | $78.92 | $79.46 | $78.38 | $78.77 | $78.77 | 108,839 |
| 2022-07-22 | $78.36 | $79.55 | $77.66 | $78.77 | $78.77 | 190,148 |
| 2022-07-21 | $76.60 | $78.05 | $72.53 | $78.03 | $78.03 | 199,778 |
| 2022-07-20 | $76.36 | $76.75 | $75.81 | $76.46 | $76.46 | 193,876 |
| 2022-07-19 | $75.39 | $76.93 | $75.39 | $76.02 | $76.02 | 215,510 |
| 2022-07-18 | $75.39 | $76.08 | $74.46 | $74.52 | $74.52 | 156,024 |
| 2022-07-15 | $75.11 | $75.79 | $74.20 | $75.33 | $75.33 | 173,059 |
| 2022-07-14 | $72.73 | $73.76 | $71.72 | $73.63 | $73.63 | 117,631 |
| 2022-07-13 | $72.86 | $74.02 | $72.51 | $73.69 | $73.69 | 133,801 |
| 2022-07-12 | $73.27 | $74.48 | $72.87 | $73.87 | $73.87 | 192,463 |
| 2022-07-11 | $74.63 | $74.67 | $73.28 | $73.47 | $73.47 | 169,930 |
| 2022-07-08 | $74.75 | $75.94 | $74.45 | $75.06 | $75.06 | 136,144 |
| 2022-07-07 | $74.79 | $75.88 | $73.49 | $75.10 | $75.10 | 144,180 |
| 2022-07-06 | $75.83 | $75.96 | $73.53 | $74.24 | $74.24 | 224,186 |
| 2022-07-05 | $74.89 | $75.36 | $73.02 | $75.25 | $75.25 | 273,828 |
| 2022-07-01 | $73.62 | $76.22 | $72.57 | $75.69 | $75.69 | 209,675 |
| 2022-06-30 | $74.52 | $75.30 | $72.99 | $73.47 | $73.47 | 286,898 |
| 2022-06-29 | $73.89 | $75.68 | $73.39 | $75.58 | $75.58 | 149,630 |
| 2022-06-28 | $76.03 | $76.84 | $73.83 | $73.92 | $73.87 | 154,913 |
| 2022-06-27 | $75.57 | $76.66 | $74.86 | $75.91 | $75.85 | 149,659 |
| 2022-06-24 | $73.67 | $75.39 | $73.67 | $75.25 | $75.20 | 352,108 |
| 2022-06-23 | $72.01 | $73.04 | $71.89 | $72.92 | $72.87 | 156,756 |
| 2022-06-22 | $70.75 | $72.31 | $70.29 | $71.84 | $71.79 | 213,309 |
| 2022-06-21 | $74.51 | $75.34 | $70.88 | $71.06 | $71.01 | 409,598 |
| 2022-06-17 | $74.63 | $75.92 | $73.97 | $74.00 | $73.95 | 463,131 |
| 2022-06-16 | $72.23 | $72.81 | $71.24 | $72.79 | $72.74 | 240,382 |
| 2022-06-15 | $73.32 | $74.36 | $72.50 | $73.51 | $73.46 | 233,057 |
| 2022-06-14 | $74.13 | $74.13 | $71.81 | $72.77 | $72.72 | 299,353 |
| 2022-06-13 | $74.39 | $75.20 | $73.27 | $73.65 | $73.60 | 198,621 |
| 2022-06-10 | $75.11 | $76.50 | $75.11 | $75.87 | $75.81 | 130,292 |
| 2022-06-09 | $76.23 | $77.21 | $75.64 | $76.27 | $76.21 | 164,860 |
| 2022-06-08 | $79.73 | $80.64 | $76.19 | $76.50 | $76.44 | 219,060 |
| 2022-06-07 | $78.74 | $80.37 | $78.57 | $79.83 | $79.77 | 152,123 |
| 2022-06-06 | $79.85 | $80.01 | $78.74 | $79.53 | $79.47 | 154,944 |
| 2022-06-03 | $79.81 | $80.30 | $79.06 | $79.21 | $79.15 | 143,741 |
| 2022-06-02 | $78.02 | $80.39 | $77.37 | $80.26 | $80.20 | 143,587 |
| 2022-06-01 | $81.71 | $81.71 | $77.94 | $78.14 | $78.08 | 235,259 |
| 2022-05-31 | $81.86 | $82.61 | $80.85 | $81.17 | $81.11 | 231,867 |
| 2022-05-27 | $81.31 | $82.47 | $79.60 | $82.41 | $82.35 | 163,593 |
| 2022-05-26 | $80.11 | $81.51 | $78.09 | $80.60 | $80.54 | 195,195 |
| 2022-05-25 | $78.60 | $80.22 | $78.00 | $79.47 | $79.41 | 169,485 |
| 2022-05-24 | $79.32 | $79.32 | $77.18 | $78.55 | $78.49 | 237,159 |
| 2022-05-23 | $79.92 | $80.94 | $77.81 | $79.43 | $79.37 | 326,421 |
| 2022-05-20 | $79.19 | $80.05 | $76.93 | $79.03 | $78.97 | 211,922 |
| 2022-05-19 | $78.62 | $80.20 | $78.24 | $78.93 | $78.87 | 178,330 |
| 2022-05-18 | $80.72 | $81.23 | $78.40 | $79.12 | $79.06 | 249,867 |
| 2022-05-17 | $79.53 | $81.94 | $79.13 | $81.54 | $81.48 | 190,227 |
| 2022-05-16 | $78.38 | $79.22 | $77.91 | $78.62 | $78.56 | 149,316 |
| 2022-05-13 | $78.19 | $79.59 | $77.68 | $78.80 | $78.74 | 231,993 |
| 2022-05-12 | $76.16 | $77.95 | $75.46 | $77.87 | $77.81 | 189,166 |
| 2022-05-11 | $77.59 | $78.82 | $76.11 | $76.35 | $76.29 | 216,699 |
| 2022-05-10 | $77.14 | $78.18 | $75.83 | $77.45 | $77.39 | 213,291 |
| 2022-05-09 | $75.50 | $77.54 | $74.47 | $76.74 | $76.68 | 389,199 |
| 2022-05-06 | $77.45 | $78.09 | $74.95 | $75.98 | $75.92 | 368,386 |
| 2022-05-05 | $78.25 | $79.23 | $77.11 | $77.76 | $77.70 | 342,397 |
| 2022-05-04 | $79.01 | $79.59 | $77.23 | $78.94 | $78.88 | 304,504 |
| 2022-05-03 | $79.65 | $79.65 | $78.04 | $78.40 | $78.34 | 244,438 |
| 2022-05-02 | $80.07 | $83.56 | $77.55 | $79.10 | $79.04 | 294,211 |
| 2022-04-29 | $81.25 | $83.53 | $79.59 | $80.33 | $80.27 | 332,638 |
| 2022-04-28 | $82.81 | $83.75 | $78.84 | $81.97 | $81.91 | 401,754 |
| 2022-04-27 | $83.11 | $84.14 | $80.67 | $81.50 | $81.44 | 546,922 |
| 2022-04-26 | $83.03 | $83.67 | $82.08 | $82.84 | $82.78 | 309,248 |
| 2022-04-25 | $81.15 | $84.06 | $80.43 | $83.79 | $83.73 | 378,406 |
| 2022-04-22 | $86.64 | $86.64 | $80.61 | $81.18 | $81.12 | 316,528 |
| 2022-04-21 | $87.57 | $88.78 | $86.81 | $87.30 | $87.24 | 229,151 |
| 2022-04-20 | $85.56 | $87.53 | $85.34 | $87.05 | $86.99 | 286,918 |
| 2022-04-19 | $84.21 | $86.30 | $83.24 | $84.82 | $84.76 | 173,700 |
| 2022-04-18 | $85.41 | $86.11 | $83.50 | $83.93 | $83.87 | 352,225 |
| 2022-04-14 | $84.95 | $85.72 | $84.36 | $85.35 | $85.29 | 223,521 |
| 2022-04-13 | $83.01 | $84.95 | $82.07 | $84.45 | $84.39 | 287,436 |
| 2022-04-12 | $82.98 | $85.46 | $80.48 | $82.41 | $82.35 | 476,869 |
| 2022-04-11 | $87.06 | $88.64 | $85.40 | $85.42 | $85.36 | 237,979 |
| 2022-04-08 | $88.18 | $88.91 | $86.96 | $87.00 | $86.94 | 237,208 |
| 2022-04-07 | $88.14 | $88.83 | $87.77 | $88.05 | $87.99 | 293,953 |
| 2022-04-06 | $88.68 | $89.50 | $87.79 | $88.00 | $87.94 | 225,548 |
| 2022-04-05 | $90.45 | $91.78 | $88.64 | $89.14 | $89.08 | 299,542 |
| 2022-04-04 | $94.08 | $94.08 | $88.30 | $89.98 | $89.91 | 833,663 |
| 2022-04-01 | $89.79 | $94.25 | $89.79 | $94.23 | $94.16 | 385,368 |
| 2022-03-31 | $88.94 | $91.02 | $88.94 | $90.01 | $89.94 | 507,546 |
| 2022-03-30 | $88.97 | $89.60 | $87.92 | $89.35 | $89.29 | 213,877 |
| 2022-03-29 | $87.54 | $89.50 | $87.28 | $88.91 | $88.79 | 220,187 |
| 2022-03-28 | $86.35 | $87.22 | $86.35 | $87.04 | $86.92 | 105,740 |
| 2022-03-25 | $86.06 | $86.72 | $85.41 | $86.51 | $86.39 | 172,819 |
| 2022-03-24 | $85.19 | $85.78 | $84.07 | $85.43 | $85.32 | 181,422 |
| 2022-03-23 | $87.11 | $87.11 | $84.48 | $85.13 | $85.02 | 170,532 |
| 2022-03-22 | $87.50 | $87.75 | $86.81 | $87.23 | $87.11 | 132,460 |
| 2022-03-21 | $86.77 | $88.69 | $86.77 | $87.34 | $87.22 | 172,509 |
| 2022-03-18 | $87.97 | $88.10 | $86.26 | $87.02 | $86.90 | 375,821 |
| 2022-03-17 | $86.00 | $87.87 | $85.52 | $87.81 | $87.69 | 181,510 |
| 2022-03-16 | $85.14 | $86.70 | $83.94 | $86.51 | $86.39 | 218,877 |
| 2022-03-15 | $83.91 | $85.21 | $83.22 | $84.64 | $84.53 | 215,873 |
| 2022-03-14 | $84.84 | $85.61 | $83.20 | $83.61 | $83.50 | 189,059 |
| 2022-03-11 | $86.04 | $86.27 | $84.75 | $84.82 | $84.71 | 182,393 |
| 2022-03-10 | $86.70 | $86.70 | $84.71 | $85.99 | $85.87 | 156,203 |
| 2022-03-09 | $88.82 | $88.82 | $86.76 | $87.46 | $87.34 | 296,603 |
| 2022-03-08 | $86.00 | $88.44 | $85.63 | $87.44 | $87.32 | 227,531 |
| 2022-03-07 | $85.94 | $86.89 | $84.70 | $85.99 | $85.87 | 232,014 |
| 2022-03-04 | $84.47 | $85.78 | $83.64 | $85.39 | $85.28 | 119,268 |
| 2022-03-03 | $85.00 | $85.94 | $84.12 | $84.98 | $84.87 | 224,134 |
| 2022-03-02 | $83.53 | $84.76 | $83.09 | $84.50 | $84.39 | 217,604 |
| 2022-03-01 | $83.57 | $84.19 | $81.30 | $82.86 | $82.75 | 273,822 |
| 2022-02-28 | $81.13 | $84.57 | $81.13 | $84.04 | $83.93 | 241,746 |
| 2022-02-25 | $79.55 | $82.44 | $79.08 | $82.19 | $82.08 | 158,519 |
| 2022-02-24 | $75.90 | $79.78 | $75.90 | $79.51 | $79.40 | 145,427 |
| 2022-02-23 | $79.05 | $79.61 | $77.52 | $77.75 | $77.65 | 138,923 |
| 2022-02-22 | $79.09 | $80.65 | $78.22 | $78.96 | $78.85 | 165,412 |
| 2022-02-18 | $79.35 | $81.12 | $79.35 | $79.79 | $79.68 | 197,974 |
| 2022-02-17 | $80.12 | $80.91 | $79.34 | $79.92 | $79.81 | 170,151 |
| 2022-02-16 | $80.00 | $81.07 | $78.74 | $80.95 | $80.84 | 144,298 |
| 2022-02-15 | $78.09 | $80.87 | $77.78 | $80.57 | $80.46 | 177,030 |
| 2022-02-14 | $77.88 | $79.45 | $76.73 | $77.57 | $77.47 | 279,155 |
| 2022-02-11 | $79.56 | $79.82 | $77.12 | $78.05 | $77.95 | 235,766 |
| 2022-02-10 | $76.00 | $80.99 | $74.93 | $78.98 | $78.87 | 538,374 |
| 2022-02-09 | $73.66 | $75.47 | $73.38 | $74.99 | $74.89 | 208,514 |
| 2022-02-08 | $71.49 | $73.65 | $70.66 | $73.17 | $73.07 | 171,200 |
| 2022-02-07 | $72.57 | $73.22 | $70.73 | $70.96 | $70.86 | 215,036 |
| 2022-02-04 | $73.38 | $73.50 | $70.59 | $72.89 | $72.79 | 180,508 |
| 2022-02-03 | $73.92 | $75.14 | $72.33 | $73.43 | $73.33 | 216,803 |
| 2022-02-02 | $75.04 | $75.49 | $73.50 | $74.32 | $74.22 | 229,807 |
| 2022-02-01 | $75.15 | $75.99 | $73.50 | $74.57 | $74.47 | 340,738 |
| 2022-01-31 | $73.49 | $75.59 | $73.49 | $75.43 | $75.33 | 305,003 |
| 2022-01-28 | $73.23 | $74.00 | $72.01 | $73.99 | $73.89 | 304,462 |
| 2022-01-27 | $73.38 | $74.58 | $72.54 | $73.41 | $73.31 | 291,109 |
| 2022-01-26 | $75.91 | $77.11 | $73.13 | $74.00 | $73.90 | 282,212 |
| 2022-01-25 | $76.72 | $76.72 | $74.12 | $75.12 | $75.02 | 322,636 |
| 2022-01-24 | $74.56 | $77.26 | $73.63 | $77.00 | $76.90 | 505,877 |
| 2022-01-21 | $75.89 | $78.00 | $74.55 | $75.52 | $75.42 | 190,242 |
| 2022-01-20 | $76.04 | $78.96 | $75.58 | $75.89 | $75.79 | 121,139 |
| 2022-01-19 | $77.92 | $78.79 | $75.66 | $76.00 | $75.90 | 172,632 |
| 2022-01-18 | $79.92 | $80.68 | $76.96 | $77.39 | $77.29 | 194,298 |
| 2022-01-14 | $79.92 | $80.62 | $78.19 | $80.43 | $80.32 | 151,225 |
| 2022-01-13 | $78.80 | $81.45 | $77.95 | $80.28 | $80.17 | 133,656 |
| 2022-01-12 | $80.94 | $81.08 | $78.22 | $78.41 | $78.30 | 177,661 |
| 2022-01-11 | $80.88 | $81.80 | $79.83 | $80.63 | $80.52 | 164,173 |
| 2022-01-10 | $79.59 | $81.18 | $77.96 | $80.99 | $80.88 | 172,781 |
| 2022-01-07 | $81.74 | $83.00 | $80.27 | $80.29 | $80.18 | 180,088 |
| 2022-01-06 | $82.60 | $83.77 | $81.58 | $81.77 | $81.66 | 196,649 |
| 2022-01-05 | $84.39 | $85.50 | $82.96 | $83.07 | $82.96 | 183,470 |
| 2022-01-04 | $85.34 | $86.70 | $82.88 | $83.86 | $83.75 | 173,529 |
| 2022-01-03 | $83.81 | $86.40 | $83.22 | $85.27 | $85.16 | 224,057 |
| 2021-12-31 | $83.55 | $84.21 | $82.95 | $83.96 | $83.85 | 169,547 |
| 2021-12-30 | $84.84 | $85.94 | $83.54 | $83.71 | $83.60 | 116,950 |
| 2021-12-29 | $85.04 | $85.46 | $83.84 | $85.08 | $84.91 | 171,985 |
| 2021-12-28 | $84.24 | $85.37 | $83.82 | $85.07 | $84.90 | 250,375 |
| 2021-12-27 | $81.78 | $84.28 | $81.00 | $84.14 | $83.97 | 265,891 |
| 2021-12-23 | $82.12 | $82.51 | $81.33 | $81.80 | $81.64 | 161,079 |
| 2021-12-22 | $78.98 | $82.53 | $78.98 | $82.14 | $81.98 | 254,098 |
| 2021-12-21 | $78.02 | $80.64 | $77.77 | $80.14 | $79.98 | 207,157 |
| 2021-12-20 | $77.04 | $79.90 | $74.77 | $77.04 | $76.89 | 260,190 |
| 2021-12-17 | $76.13 | $79.63 | $75.00 | $77.89 | $77.73 | 1,568,238 |
| 2021-12-16 | $78.50 | $79.33 | $75.67 | $76.09 | $75.94 | 208,057 |
| 2021-12-15 | $78.90 | $78.97 | $76.76 | $78.01 | $77.85 | 350,096 |
| 2021-12-14 | $78.74 | $79.49 | $78.01 | $79.01 | $78.85 | 187,874 |
| 2021-12-13 | $78.52 | $79.71 | $78.22 | $78.60 | $78.44 | 179,845 |
| 2021-12-10 | $78.95 | $79.93 | $75.56 | $79.22 | $79.06 | 167,458 |
| 2021-12-09 | $79.66 | $80.96 | $78.21 | $78.29 | $78.13 | 130,021 |
| 2021-12-08 | $79.97 | $80.92 | $79.03 | $80.29 | $80.13 | 152,666 |
| 2021-12-07 | $78.92 | $80.72 | $77.67 | $79.74 | $79.58 | 171,676 |
| 2021-12-06 | $76.71 | $78.44 | $76.17 | $78.13 | $77.97 | 251,950 |
| 2021-12-03 | $76.77 | $76.91 | $71.01 | $75.51 | $75.36 | 194,945 |
| 2021-12-02 | $74.79 | $76.71 | $74.61 | $76.41 | $76.26 | 232,496 |
| 2021-12-01 | $77.81 | $78.85 | $74.80 | $74.83 | $74.68 | 194,799 |
| 2021-11-30 | $77.14 | $78.27 | $76.02 | $76.33 | $76.18 | 269,083 |
| 2021-11-29 | $78.61 | $78.90 | $77.13 | $77.20 | $77.05 | 200,236 |
| 2021-11-26 | $79.32 | $80.60 | $76.79 | $77.75 | $77.59 | 258,021 |
| 2021-11-24 | $81.28 | $81.53 | $80.39 | $81.16 | $81.00 | 202,684 |
| 2021-11-23 | $81.77 | $82.49 | $81.22 | $81.66 | $81.50 | 151,567 |
| 2021-11-22 | $80.90 | $82.74 | $80.31 | $82.16 | $82.00 | 171,084 |
| 2021-11-19 | $81.57 | $82.09 | $79.96 | $80.34 | $80.18 | 240,247 |
| 2021-11-18 | $81.90 | $82.15 | $79.98 | $82.01 | $81.85 | 282,383 |
| 2021-11-17 | $81.23 | $82.85 | $80.95 | $82.09 | $81.93 | 195,061 |
| 2021-11-16 | $81.24 | $82.29 | $79.98 | $81.56 | $81.40 | 210,282 |
| 2021-11-15 | $81.75 | $83.24 | $80.98 | $81.40 | $81.24 | 255,945 |
| 2021-11-12 | $81.26 | $83.36 | $81.26 | $82.16 | $82.00 | 131,137 |
| 2021-11-11 | $81.59 | $83.19 | $80.53 | $81.95 | $81.79 | 219,447 |
| 2021-11-10 | $81.83 | $82.55 | $81.00 | $81.30 | $81.14 | 155,210 |
| 2021-11-09 | $81.39 | $82.68 | $80.11 | $82.25 | $82.09 | 190,856 |
| 2021-11-08 | $83.15 | $83.22 | $81.26 | $81.52 | $81.36 | 208,228 |
| 2021-11-05 | $77.86 | $83.56 | $77.86 | $83.13 | $82.96 | 426,243 |
| 2021-11-04 | $78.81 | $79.03 | $77.20 | $77.37 | $77.22 | 139,992 |
| 2021-11-03 | $75.34 | $78.65 | $74.83 | $78.34 | $78.18 | 329,891 |
| 2021-11-02 | $78.28 | $78.28 | $74.96 | $75.78 | $75.63 | 282,426 |
| 2021-11-01 | $78.38 | $78.72 | $77.05 | $78.28 | $78.12 | 305,656 |
| 2021-10-29 | $75.09 | $78.68 | $74.45 | $78.01 | $77.85 | 533,865 |
| 2021-10-28 | $73.74 | $76.18 | $71.33 | $76.18 | $76.03 | 1,024,060 |
| 2021-10-27 | $70.24 | $70.74 | $68.73 | $69.25 | $69.11 | 428,530 |
| 2021-10-26 | $69.44 | $70.69 | $68.29 | $70.32 | $70.18 | 513,105 |
| 2021-10-25 | $72.40 | $72.94 | $69.08 | $69.43 | $69.29 | 536,620 |
| 2021-10-22 | $73.50 | $74.06 | $71.83 | $72.15 | $72.01 | 296,810 |
| 2021-10-21 | $72.32 | $73.58 | $71.20 | $73.47 | $73.32 | 603,364 |
| 2021-10-20 | $74.23 | $74.96 | $71.39 | $72.09 | $71.95 | 482,543 |
| 2021-10-19 | $74.18 | $74.43 | $72.90 | $73.87 | $73.72 | 197,017 |
| 2021-10-18 | $72.53 | $73.92 | $71.43 | $73.74 | $73.59 | 277,729 |
| 2021-10-15 | $73.78 | $74.09 | $72.17 | $72.84 | $72.69 | 175,685 |
| 2021-10-14 | $72.90 | $73.85 | $72.25 | $72.73 | $72.58 | 152,430 |
| 2021-10-13 | $72.14 | $73.10 | $71.76 | $72.27 | $72.13 | 163,936 |
| 2021-10-12 | $71.58 | $72.69 | $71.18 | $72.39 | $72.25 | 156,605 |
| 2021-10-11 | $72.51 | $72.96 | $71.18 | $71.30 | $71.16 | 207,837 |
| 2021-10-08 | $72.47 | $74.02 | $71.92 | $72.51 | $72.37 | 179,780 |
| 2021-10-07 | $73.97 | $74.29 | $71.86 | $72.30 | $72.16 | 308,179 |
| 2021-10-06 | $74.99 | $75.03 | $72.91 | $73.65 | $73.50 | 285,387 |
| 2021-10-05 | $75.34 | $76.15 | $74.62 | $75.29 | $75.14 | 214,166 |
| 2021-10-04 | $75.12 | $75.98 | $73.69 | $75.54 | $75.39 | 226,178 |
| 2021-10-01 | $75.15 | $76.12 | $74.24 | $75.62 | $75.47 | 263,729 |
| 2021-09-30 | $75.73 | $76.16 | $74.29 | $74.89 | $74.74 | 172,081 |
| 2021-09-29 | $75.41 | $76.20 | $74.24 | $75.18 | $75.03 | 201,796 |
| 2021-09-28 | $76.74 | $77.17 | $75.18 | $75.42 | $75.22 | 131,999 |
| 2021-09-27 | $75.40 | $77.54 | $75.37 | $76.93 | $76.72 | 196,295 |
| 2021-09-24 | $75.94 | $75.97 | $74.51 | $75.40 | $75.20 | 327,711 |
| 2021-09-23 | $77.17 | $77.62 | $75.66 | $75.91 | $75.71 | 160,867 |
| 2021-09-22 | $77.00 | $77.65 | $75.97 | $77.13 | $76.92 | 211,238 |
| 2021-09-21 | $77.11 | $77.49 | $76.16 | $76.77 | $76.56 | 134,522 |
| 2021-09-20 | $76.97 | $77.76 | $75.83 | $76.83 | $76.62 | 191,344 |
| 2021-09-17 | $79.67 | $79.67 | $77.28 | $77.98 | $77.77 | 679,162 |
| 2021-09-16 | $78.16 | $79.39 | $77.04 | $78.91 | $78.70 | 155,396 |
| 2021-09-15 | $79.00 | $83.05 | $77.11 | $77.69 | $77.48 | 284,074 |
| 2021-09-14 | $80.71 | $81.48 | $79.01 | $79.13 | $78.92 | 137,794 |
| 2021-09-13 | $80.15 | $80.78 | $79.00 | $80.38 | $80.16 | 173,010 |
| 2021-09-10 | $80.51 | $81.00 | $79.26 | $80.08 | $79.86 | 203,146 |
| 2021-09-09 | $80.20 | $81.43 | $79.77 | $80.07 | $79.85 | 157,206 |
| 2021-09-08 | $81.00 | $81.58 | $80.13 | $81.05 | $80.83 | 171,498 |
| 2021-09-07 | $82.92 | $83.28 | $81.19 | $81.33 | $81.11 | 114,288 |
| 2021-09-03 | $82.91 | $83.89 | $82.62 | $82.86 | $82.64 | 135,110 |
| 2021-09-02 | $83.25 | $83.95 | $82.67 | $83.19 | $82.97 | 75,502 |
| 2021-09-01 | $81.99 | $83.10 | $80.82 | $82.95 | $82.73 | 108,699 |
| 2021-08-31 | $81.38 | $81.72 | $80.56 | $81.67 | $81.45 | 130,382 |
| 2021-08-30 | $82.25 | $82.59 | $79.57 | $81.36 | $81.14 | 96,829 |
| 2021-08-27 | $79.90 | $82.48 | $79.90 | $82.31 | $82.09 | 199,666 |
| 2021-08-26 | $80.83 | $81.00 | $79.50 | $79.88 | $79.66 | 153,592 |
| 2021-08-25 | $81.46 | $82.24 | $80.42 | $80.58 | $80.36 | 134,236 |
| 2021-08-24 | $81.97 | $82.44 | $81.22 | $81.43 | $81.21 | 131,943 |
| 2021-08-23 | $81.71 | $82.19 | $80.93 | $82.07 | $81.85 | 167,827 |
| 2021-08-20 | $79.36 | $81.70 | $79.17 | $81.59 | $81.37 | 157,234 |
| 2021-08-19 | $79.13 | $80.18 | $78.27 | $79.62 | $79.41 | 249,727 |
| 2021-08-18 | $81.71 | $82.23 | $79.63 | $79.81 | $79.59 | 184,965 |
| 2021-08-17 | $82.70 | $82.85 | $80.90 | $81.83 | $81.61 | 201,798 |
| 2021-08-16 | $83.51 | $84.32 | $82.74 | $83.35 | $83.13 | 78,382 |
| 2021-08-13 | $84.32 | $84.55 | $83.39 | $83.59 | $83.36 | 84,065 |
| 2021-08-12 | $83.70 | $84.69 | $82.79 | $84.14 | $83.91 | 176,117 |
| 2021-08-11 | $84.15 | $84.17 | $82.35 | $83.54 | $83.31 | 150,164 |
| 2021-08-10 | $84.67 | $84.73 | $84.01 | $84.25 | $84.02 | 120,811 |
| 2021-08-09 | $84.69 | $84.80 | $84.18 | $84.61 | $84.38 | 96,690 |
| 2021-08-06 | $84.75 | $85.38 | $83.76 | $84.91 | $84.68 | 153,261 |
| 2021-08-05 | $83.75 | $84.42 | $82.85 | $84.27 | $84.04 | 129,499 |
| 2021-08-04 | $84.75 | $85.29 | $83.34 | $83.50 | $83.28 | 118,823 |
| 2021-08-03 | $84.80 | $85.85 | $83.66 | $85.26 | $85.03 | 178,289 |
| 2021-08-02 | $85.11 | $87.13 | $84.29 | $84.38 | $84.15 | 151,999 |
| 2021-07-30 | $83.31 | $86.41 | $83.25 | $85.07 | $84.84 | 248,730 |
| 2021-07-29 | $83.92 | $86.01 | $82.94 | $83.41 | $83.19 | 241,846 |
| 2021-07-28 | $86.11 | $87.65 | $84.98 | $86.51 | $86.28 | 147,620 |
| 2021-07-27 | $84.75 | $85.59 | $84.13 | $85.52 | $85.29 | 127,986 |
| 2021-07-26 | $86.66 | $87.98 | $84.78 | $85.08 | $84.85 | 129,443 |
| 2021-07-23 | $84.91 | $86.33 | $84.20 | $86.27 | $86.04 | 94,437 |
| 2021-07-22 | $86.37 | $86.37 | $84.54 | $84.81 | $84.58 | 122,500 |
| 2021-07-21 | $86.95 | $88.05 | $86.13 | $86.37 | $86.14 | 135,639 |
| 2021-07-20 | $86.57 | $88.76 | $85.88 | $86.95 | $86.72 | 284,022 |
| 2021-07-19 | $85.58 | $87.64 | $85.50 | $86.19 | $85.96 | 149,517 |
| 2021-07-16 | $87.49 | $88.33 | $86.26 | $86.95 | $86.72 | 136,986 |
| 2021-07-15 | $86.77 | $87.39 | $85.87 | $86.70 | $86.47 | 99,892 |
| 2021-07-14 | $88.05 | $88.23 | $86.54 | $87.29 | $87.05 | 122,580 |
| 2021-07-13 | $89.17 | $89.48 | $87.41 | $87.65 | $87.41 | 97,058 |
| 2021-07-12 | $87.26 | $89.36 | $86.55 | $89.32 | $89.08 | 161,737 |
| 2021-07-09 | $87.89 | $88.99 | $87.24 | $87.52 | $87.28 | 138,386 |
| 2021-07-08 | $87.03 | $88.18 | $86.58 | $87.20 | $86.97 | 199,951 |
| 2021-07-07 | $87.82 | $88.88 | $87.11 | $88.65 | $88.41 | 171,035 |
| 2021-07-06 | $88.63 | $88.72 | $86.29 | $88.04 | $87.80 | 165,780 |
| 2021-07-02 | $88.98 | $89.78 | $88.21 | $88.63 | $88.39 | 150,600 |
| 2021-07-01 | $87.49 | $89.00 | $86.73 | $88.86 | $88.62 | 227,481 |
| 2021-06-30 | $87.67 | $88.13 | $85.66 | $86.67 | $86.44 | 347,723 |
| 2021-06-29 | $89.20 | $90.23 | $88.00 | $88.13 | $87.89 | 252,930 |
| 2021-06-28 | $87.62 | $89.37 | $86.71 | $89.19 | $88.90 | 259,985 |
| 2021-06-25 | $86.90 | $87.89 | $86.30 | $87.55 | $87.26 | 460,964 |
| 2021-06-24 | $85.75 | $87.46 | $85.01 | $87.01 | $86.72 | 245,788 |
| 2021-06-23 | $85.49 | $85.90 | $84.85 | $85.25 | $84.97 | 170,052 |
| 2021-06-22 | $84.25 | $85.25 | $83.53 | $85.01 | $84.73 | 156,619 |
| 2021-06-21 | $83.72 | $84.83 | $82.91 | $84.35 | $84.07 | 213,207 |
| 2021-06-18 | $85.06 | $86.73 | $82.82 | $83.38 | $83.11 | 631,091 |
| 2021-06-17 | $84.92 | $86.45 | $84.41 | $86.01 | $85.73 | 209,190 |
| 2021-06-16 | $85.00 | $85.27 | $84.32 | $84.93 | $84.65 | 228,472 |
| 2021-06-15 | $83.95 | $86.87 | $83.81 | $85.40 | $85.12 | 649,632 |
| 2021-06-14 | $85.19 | $85.76 | $83.71 | $84.14 | $83.86 | 275,542 |
| 2021-06-11 | $83.39 | $84.33 | $83.12 | $84.33 | $84.05 | 175,775 |
| 2021-06-10 | $83.53 | $84.00 | $82.84 | $83.42 | $83.15 | 164,772 |
| 2021-06-09 | $84.17 | $84.21 | $83.00 | $83.11 | $82.84 | 244,662 |
| 2021-06-08 | $83.58 | $84.17 | $82.77 | $83.81 | $83.53 | 179,271 |
| 2021-06-07 | $83.10 | $83.88 | $82.68 | $83.26 | $82.99 | 209,053 |
| 2021-06-04 | $82.67 | $83.11 | $82.16 | $82.63 | $82.36 | 150,764 |
| 2021-06-03 | $81.47 | $82.48 | $80.32 | $82.46 | $82.19 | 265,891 |
| 2021-06-02 | $84.10 | $84.19 | $81.67 | $82.31 | $82.04 | 689,063 |
| 2021-06-01 | $83.46 | $84.26 | $82.88 | $83.92 | $83.64 | 268,887 |
| 2021-05-28 | $82.23 | $83.77 | $82.23 | $83.20 | $82.93 | 144,020 |
| 2021-05-27 | $83.57 | $83.87 | $82.16 | $82.20 | $81.93 | 137,818 |
| 2021-05-26 | $82.16 | $84.10 | $82.10 | $83.01 | $82.74 | 149,154 |
| 2021-05-25 | $81.75 | $83.42 | $81.75 | $82.20 | $81.93 | 250,168 |
| 2021-05-24 | $81.85 | $82.67 | $81.10 | $81.24 | $80.97 | 192,314 |
| 2021-05-21 | $84.40 | $85.21 | $82.25 | $82.67 | $82.40 | 138,306 |
| 2021-05-20 | $82.67 | $83.57 | $82.02 | $83.34 | $83.07 | 205,557 |
| 2021-05-19 | $80.77 | $83.15 | $80.41 | $82.63 | $82.36 | 265,133 |
| 2021-05-18 | $82.06 | $83.95 | $81.40 | $82.04 | $81.77 | 246,288 |
| 2021-05-17 | $83.14 | $83.95 | $81.64 | $82.11 | $81.84 | 173,899 |
| 2021-05-14 | $83.72 | $84.74 | $83.23 | $83.96 | $83.68 | 160,407 |
| 2021-05-13 | $81.77 | $83.43 | $81.35 | $82.89 | $82.62 | 154,886 |
| 2021-05-12 | $83.36 | $84.75 | $81.34 | $81.75 | $81.48 | 155,880 |
| 2021-05-11 | $82.72 | $85.07 | $82.04 | $84.00 | $83.72 | 250,192 |
| 2021-05-10 | $86.37 | $88.48 | $83.96 | $83.97 | $83.69 | 221,412 |
| 2021-05-07 | $85.01 | $87.28 | $85.01 | $86.34 | $86.06 | 170,003 |
| 2021-05-06 | $86.09 | $86.72 | $83.30 | $85.27 | $84.99 | 324,116 |
| 2021-05-05 | $86.52 | $87.21 | $85.36 | $86.32 | $86.04 | 177,404 |
| 2021-05-04 | $87.01 | $87.97 | $85.33 | $86.54 | $86.26 | 216,939 |
| 2021-05-03 | $82.05 | $88.13 | $82.05 | $87.43 | $87.14 | 423,337 |
| 2021-04-30 | $85.50 | $88.76 | $76.95 | $85.85 | $85.57 | 353,621 |
| 2021-04-29 | $89.37 | $89.72 | $86.27 | $86.68 | $86.40 | 317,186 |
| 2021-04-28 | $87.83 | $89.63 | $87.08 | $88.75 | $88.46 | 282,677 |
| 2021-04-27 | $88.78 | $90.30 | $87.91 | $88.36 | $88.07 | 223,911 |
| 2021-04-26 | $89.13 | $89.78 | $87.72 | $88.62 | $88.33 | 281,346 |
| 2021-04-23 | $87.32 | $89.69 | $86.22 | $88.38 | $88.09 | 427,209 |
| 2021-04-22 | $89.97 | $90.92 | $86.97 | $87.08 | $86.79 | 410,504 |
| 2021-04-21 | $87.58 | $90.23 | $86.91 | $89.53 | $89.24 | 206,994 |
| 2021-04-20 | $88.12 | $88.98 | $86.69 | $87.63 | $87.34 | 276,319 |
| 2021-04-19 | $92.07 | $92.07 | $87.01 | $88.25 | $87.96 | 449,005 |
| 2021-04-16 | $93.32 | $93.32 | $91.68 | $92.07 | $91.77 | 178,697 |
| 2021-04-15 | $93.96 | $94.00 | $92.33 | $93.31 | $93.00 | 227,822 |
| 2021-04-14 | $90.76 | $94.89 | $90.76 | $92.93 | $92.62 | 272,806 |
| 2021-04-13 | $91.44 | $93.03 | $90.00 | $92.00 | $91.70 | 270,870 |
| 2021-04-12 | $92.89 | $93.02 | $91.64 | $92.00 | $91.70 | 435,175 |
| 2021-04-09 | $95.05 | $95.67 | $92.96 | $93.44 | $93.13 | 434,040 |
| 2021-04-08 | $92.80 | $95.86 | $92.00 | $95.52 | $95.21 | 311,931 |
| 2021-04-07 | $94.62 | $94.91 | $91.51 | $91.88 | $91.58 | 324,296 |
| 2021-04-06 | $94.66 | $97.04 | $94.47 | $94.58 | $94.27 | 396,308 |
| 2021-04-05 | $94.97 | $96.32 | $94.02 | $94.23 | $93.92 | 311,274 |
| 2021-04-01 | $94.39 | $95.12 | $92.83 | $93.75 | $93.44 | 331,718 |
| 2021-03-31 | $92.98 | $94.65 | $92.23 | $93.84 | $93.53 | 638,635 |
| 2021-03-30 | $91.28 | $93.50 | $90.24 | $92.65 | $92.35 | 396,911 |
| 2021-03-29 | $96.74 | $98.66 | $90.86 | $91.29 | $90.94 | 479,595 |
| 2021-03-26 | $94.10 | $96.71 | $92.68 | $96.13 | $95.76 | 494,661 |
| 2021-03-25 | $89.85 | $93.83 | $89.26 | $93.21 | $92.85 | 365,975 |
| 2021-03-24 | $89.22 | $92.91 | $89.09 | $90.32 | $89.97 | 324,905 |
| 2021-03-23 | $89.84 | $90.22 | $87.82 | $88.33 | $87.99 | 289,966 |
| 2021-03-22 | $89.74 | $91.65 | $88.25 | $90.78 | $90.43 | 339,137 |
| 2021-03-19 | $89.15 | $90.67 | $87.38 | $89.74 | $89.39 | 782,096 |
| 2021-03-18 | $86.75 | $90.80 | $85.94 | $88.80 | $88.46 | 284,882 |
| 2021-03-17 | $87.50 | $88.49 | $85.51 | $87.02 | $86.68 | 327,643 |
| 2021-03-16 | $91.75 | $92.50 | $87.50 | $87.96 | $87.62 | 297,445 |
| 2021-03-15 | $88.81 | $92.02 | $88.61 | $91.87 | $91.52 | 229,000 |
| 2021-03-12 | $88.77 | $90.59 | $88.41 | $90.01 | $89.66 | 417,799 |
| 2021-03-11 | $88.52 | $90.00 | $86.92 | $88.84 | $88.50 | 231,073 |
| 2021-03-10 | $87.00 | $89.22 | $86.61 | $87.96 | $87.62 | 261,623 |
| 2021-03-09 | $82.75 | $87.74 | $82.75 | $86.01 | $85.68 | 321,462 |
| 2021-03-08 | $80.65 | $84.70 | $80.11 | $83.25 | $82.93 | 251,241 |
| 2021-03-05 | $83.68 | $83.68 | $78.05 | $80.85 | $80.54 | 371,376 |
| 2021-03-04 | $82.05 | $84.81 | $81.12 | $82.54 | $82.22 | 287,072 |
| 2021-03-03 | $82.75 | $83.39 | $80.00 | $82.34 | $82.02 | 250,726 |
| 2021-03-02 | $82.92 | $83.28 | $81.12 | $82.03 | $81.71 | 180,952 |
| 2021-03-01 | $83.22 | $83.47 | $81.67 | $83.22 | $82.90 | 180,618 |
| 2021-02-26 | $81.62 | $83.53 | $80.52 | $82.02 | $81.70 | 249,678 |
| 2021-02-25 | $84.61 | $85.63 | $80.62 | $80.93 | $80.62 | 208,905 |
| 2021-02-24 | $82.44 | $86.29 | $82.44 | $85.44 | $85.11 | 201,817 |
| 2021-02-23 | $82.86 | $84.25 | $81.88 | $82.47 | $82.15 | 290,327 |
| 2021-02-22 | $82.62 | $84.10 | $82.13 | $83.43 | $83.11 | 130,085 |
| 2021-02-19 | $83.13 | $84.64 | $82.55 | $83.64 | $83.32 | 130,761 |
| 2021-02-18 | $84.45 | $84.50 | $82.39 | $83.21 | $82.89 | 158,830 |
| 2021-02-17 | $83.16 | $85.42 | $83.16 | $84.71 | $84.38 | 201,457 |
| 2021-02-16 | $87.00 | $87.00 | $83.34 | $84.24 | $83.92 | 156,240 |
| 2021-02-12 | $87.72 | $88.84 | $86.13 | $86.65 | $86.32 | 202,786 |
| 2021-02-11 | $86.56 | $88.35 | $86.49 | $88.20 | $87.86 | 244,974 |
| 2021-02-10 | $86.08 | $86.93 | $84.28 | $86.36 | $86.03 | 314,724 |
| 2021-02-09 | $83.38 | $86.00 | $83.20 | $85.64 | $85.31 | 216,757 |
| 2021-02-08 | $84.12 | $84.68 | $82.34 | $84.46 | $84.13 | 306,920 |
| 2021-02-05 | $87.31 | $87.62 | $82.44 | $83.82 | $83.50 | 297,751 |
| 2021-02-04 | $89.17 | $92.39 | $85.66 | $86.61 | $86.28 | 527,497 |
| 2021-02-03 | $86.12 | $89.16 | $84.42 | $88.97 | $88.63 | 396,852 |
| 2021-02-02 | $86.68 | $87.13 | $84.69 | $86.26 | $85.93 | 338,706 |
| 2021-02-01 | $78.20 | $85.21 | $77.37 | $84.80 | $84.47 | 352,432 |
| 2021-01-29 | $80.80 | $82.33 | $77.35 | $78.28 | $77.98 | 330,477 |
| 2021-01-28 | $82.25 | $83.29 | $80.61 | $81.36 | $81.05 | 208,107 |
| 2021-01-27 | $82.03 | $83.55 | $81.23 | $81.40 | $81.09 | 323,114 |
| 2021-01-26 | $86.02 | $86.75 | $84.27 | $84.62 | $84.29 | 167,795 |
| 2021-01-25 | $85.19 | $85.90 | $83.03 | $85.79 | $85.46 | 273,335 |
| 2021-01-22 | $84.07 | $86.01 | $83.12 | $85.18 | $84.85 | 213,444 |
| 2021-01-21 | $85.81 | $85.81 | $82.82 | $83.25 | $82.93 | 187,954 |
| 2021-01-20 | $85.37 | $88.12 | $84.35 | $85.32 | $84.99 | 256,420 |
| 2021-01-19 | $85.40 | $85.78 | $83.70 | $84.82 | $84.49 | 194,533 |
| 2021-01-15 | $84.20 | $85.40 | $81.66 | $84.70 | $84.37 | 254,450 |
| 2021-01-14 | $84.00 | $86.15 | $83.64 | $84.72 | $84.39 | 273,063 |
| 2021-01-13 | $83.41 | $83.86 | $81.97 | $83.50 | $83.18 | 331,110 |
| 2021-01-12 | $83.49 | $84.98 | $83.36 | $83.91 | $83.59 | 171,695 |
| 2021-01-11 | $83.24 | $84.55 | $80.00 | $83.46 | $83.13 | 189,286 |
| 2021-01-08 | $85.57 | $86.74 | $82.03 | $83.93 | $83.61 | 389,336 |
| 2021-01-07 | $86.90 | $87.05 | $83.72 | $85.39 | $85.06 | 357,646 |
| 2021-01-06 | $81.20 | $87.92 | $81.20 | $86.11 | $85.78 | 552,462 |
| 2021-01-05 | $75.34 | $81.24 | $75.00 | $80.61 | $80.30 | 382,013 |
| 2021-01-04 | $73.02 | $76.70 | $73.02 | $75.34 | $75.05 | 403,597 |
| 2020-12-31 | $72.98 | $73.36 | $71.52 | $72.92 | $72.64 | 317,544 |
| 2020-12-30 | $72.80 | $73.87 | $72.56 | $72.91 | $72.63 | 196,560 |
| 2020-12-29 | $73.80 | $74.37 | $71.83 | $72.70 | $72.37 | 255,804 |
| 2020-12-28 | $73.48 | $74.12 | $72.50 | $73.88 | $73.54 | 195,920 |
| 2020-12-24 | $73.13 | $73.62 | $71.50 | $72.82 | $72.49 | 71,216 |
| 2020-12-23 | $73.87 | $74.70 | $72.28 | $72.56 | $72.23 | 197,257 |
| 2020-12-22 | $73.38 | $74.47 | $72.51 | $73.08 | $72.75 | 219,272 |
| 2020-12-21 | $74.51 | $75.66 | $72.71 | $72.89 | $72.56 | 239,221 |
| 2020-12-18 | $74.80 | $77.27 | $74.31 | $76.17 | $75.82 | 982,587 |
| 2020-12-17 | $75.01 | $75.01 | $73.73 | $74.38 | $74.04 | 268,323 |
| 2020-12-16 | $75.67 | $75.67 | $73.93 | $74.52 | $74.18 | 200,839 |
| 2020-12-15 | $72.67 | $76.10 | $72.49 | $75.81 | $75.46 | 266,691 |
| 2020-12-14 | $73.33 | $73.74 | $71.58 | $71.85 | $71.52 | 295,698 |
| 2020-12-11 | $75.22 | $75.92 | $72.00 | $72.22 | $71.89 | 235,175 |
| 2020-12-10 | $75.70 | $77.04 | $74.88 | $75.85 | $75.50 | 191,223 |
| 2020-12-09 | $76.59 | $77.20 | $75.28 | $75.90 | $75.55 | 210,546 |
| 2020-12-08 | $73.50 | $76.11 | $72.97 | $75.86 | $75.51 | 266,589 |
| 2020-12-07 | $72.43 | $73.98 | $70.53 | $73.87 | $73.53 | 210,622 |
| 2020-12-04 | $71.13 | $72.68 | $70.92 | $72.55 | $72.22 | 160,322 |
| 2020-12-03 | $69.83 | $71.19 | $69.55 | $70.83 | $70.51 | 220,979 |
| 2020-12-02 | $71.14 | $71.89 | $69.40 | $70.14 | $69.82 | 235,191 |
| 2020-12-01 | $72.61 | $73.95 | $71.32 | $71.55 | $71.22 | 378,086 |
| 2020-11-30 | $71.53 | $73.43 | $71.29 | $71.87 | $71.54 | 308,735 |
| 2020-11-27 | $72.44 | $73.48 | $71.44 | $71.56 | $71.23 | 173,017 |
| 2020-11-25 | $71.19 | $72.77 | $70.91 | $72.44 | $72.11 | 247,468 |
| 2020-11-24 | $70.73 | $72.34 | $69.90 | $71.31 | $70.98 | 265,522 |
| 2020-11-23 | $70.19 | $70.99 | $69.75 | $70.41 | $70.09 | 257,200 |
| 2020-11-20 | $68.68 | $70.07 | $67.74 | $69.90 | $69.58 | 241,428 |
| 2020-11-19 | $68.44 | $69.36 | $67.38 | $69.29 | $68.97 | 151,891 |
| 2020-11-18 | $69.59 | $70.56 | $68.48 | $68.48 | $68.17 | 189,235 |
| 2020-11-17 | $69.09 | $70.24 | $68.09 | $69.64 | $69.32 | 221,424 |
| 2020-11-16 | $69.00 | $70.00 | $67.85 | $69.39 | $69.07 | 189,754 |
| 2020-11-13 | $65.00 | $68.07 | $64.91 | $67.73 | $67.42 | 236,899 |
| 2020-11-12 | $66.49 | $66.72 | $63.65 | $64.30 | $64.01 | 185,643 |
| 2020-11-11 | $67.53 | $70.00 | $65.58 | $66.77 | $66.46 | 382,240 |
| 2020-11-10 | $64.70 | $66.27 | $63.00 | $65.96 | $65.66 | 293,839 |
| 2020-11-09 | $63.60 | $66.57 | $61.88 | $63.76 | $63.47 | 371,137 |
| 2020-11-06 | $62.32 | $62.95 | $60.93 | $61.29 | $61.01 | 138,091 |
| 2020-11-05 | $62.95 | $63.80 | $61.51 | $62.32 | $62.04 | 127,745 |
| 2020-11-04 | $62.27 | $65.00 | $62.27 | $62.62 | $62.33 | 235,260 |
| 2020-11-03 | $61.75 | $63.55 | $61.75 | $62.99 | $62.70 | 338,758 |
| 2020-11-02 | $59.72 | $60.90 | $59.30 | $60.86 | $60.58 | 236,409 |
| 2020-10-30 | $59.49 | $61.23 | $57.50 | $58.84 | $58.57 | 379,187 |
| 2020-10-29 | $57.73 | $60.89 | $57.10 | $59.71 | $59.44 | 319,597 |
| 2020-10-28 | $57.08 | $58.00 | $56.25 | $56.60 | $56.34 | 228,866 |
| 2020-10-27 | $58.54 | $59.44 | $57.64 | $58.08 | $57.81 | 281,202 |
| 2020-10-26 | $58.91 | $59.61 | $58.29 | $58.60 | $58.33 | 239,065 |
| 2020-10-23 | $59.59 | $59.90 | $58.52 | $59.77 | $59.50 | 111,369 |
| 2020-10-22 | $58.35 | $60.09 | $58.32 | $59.49 | $59.22 | 199,775 |
| 2020-10-21 | $57.94 | $58.71 | $57.50 | $58.02 | $57.75 | 121,522 |
| 2020-10-20 | $57.45 | $58.44 | $57.45 | $57.76 | $57.50 | 118,228 |
| 2020-10-19 | $58.64 | $58.87 | $56.71 | $57.20 | $56.94 | 176,198 |
| 2020-10-16 | $58.31 | $59.13 | $57.91 | $58.02 | $57.75 | 165,563 |
| 2020-10-15 | $58.65 | $58.90 | $55.05 | $58.39 | $58.12 | 328,128 |
| 2020-10-14 | $59.43 | $61.98 | $59.13 | $59.82 | $59.55 | 591,207 |
| 2020-10-13 | $58.39 | $59.76 | $58.30 | $59.43 | $59.16 | 125,558 |
| 2020-10-12 | $59.23 | $59.23 | $58.18 | $58.80 | $58.53 | 185,239 |
| 2020-10-09 | $60.00 | $60.29 | $58.73 | $59.50 | $59.23 | 133,079 |
| 2020-10-08 | $58.73 | $59.65 | $58.61 | $59.31 | $59.04 | 149,493 |
| 2020-10-07 | $57.83 | $58.51 | $57.23 | $57.98 | $57.72 | 223,375 |
| 2020-10-06 | $58.50 | $59.09 | $57.20 | $57.29 | $57.03 | 258,356 |
| 2020-10-05 | $57.03 | $58.12 | $56.66 | $57.85 | $57.59 | 149,178 |
| 2020-10-02 | $55.39 | $56.90 | $55.00 | $56.39 | $56.13 | 130,747 |
| 2020-10-01 | $57.37 | $58.26 | $55.80 | $56.68 | $56.42 | 280,179 |
| 2020-09-30 | $56.10 | $57.75 | $56.10 | $57.06 | $56.80 | 290,730 |
| 2020-09-29 | $56.46 | $56.95 | $55.32 | $56.02 | $55.76 | 164,243 |
| 2020-09-28 | $56.65 | $57.45 | $56.20 | $56.49 | $56.18 | 207,485 |
| 2020-09-25 | $54.17 | $56.44 | $54.17 | $55.93 | $55.62 | 260,516 |
| 2020-09-24 | $53.99 | $54.95 | $53.63 | $54.41 | $54.11 | 367,663 |
| 2020-09-23 | $55.45 | $56.15 | $53.97 | $54.15 | $53.85 | 288,878 |
| 2020-09-22 | $54.85 | $55.60 | $54.39 | $55.40 | $55.10 | 193,234 |
| 2020-09-21 | $53.90 | $55.04 | $53.46 | $54.92 | $54.62 | 244,043 |
| 2020-09-18 | $55.54 | $57.56 | $53.90 | $55.61 | $55.31 | 818,256 |
| 2020-09-17 | $55.00 | $55.20 | $53.84 | $54.81 | $54.51 | 189,529 |
| 2020-09-16 | $55.29 | $56.84 | $55.16 | $55.96 | $55.65 | 275,207 |
| 2020-09-15 | $56.05 | $56.32 | $54.91 | $54.99 | $54.69 | 170,792 |
| 2020-09-14 | $54.04 | $55.70 | $54.04 | $55.48 | $55.18 | 180,174 |
| 2020-09-11 | $55.11 | $55.11 | $52.89 | $53.44 | $53.15 | 221,207 |
| 2020-09-10 | $56.46 | $56.89 | $54.68 | $54.76 | $54.46 | 225,250 |
| 2020-09-09 | $55.86 | $56.91 | $55.51 | $56.33 | $56.02 | 294,586 |
| 2020-09-08 | $55.23 | $56.22 | $54.40 | $55.13 | $54.83 | 234,156 |
| 2020-09-04 | $58.21 | $58.21 | $54.56 | $55.90 | $55.59 | 219,158 |
| 2020-09-03 | $59.73 | $59.76 | $57.04 | $57.29 | $56.98 | 207,766 |
| 2020-09-02 | $58.87 | $60.35 | $58.06 | $59.94 | $59.61 | 190,312 |
| 2020-09-01 | $58.31 | $59.01 | $57.69 | $58.69 | $58.37 | 225,250 |
| 2020-08-31 | $58.51 | $59.36 | $58.43 | $58.54 | $58.22 | 251,870 |
| 2020-08-28 | $58.59 | $58.66 | $57.87 | $58.64 | $58.32 | 156,768 |
| 2020-08-27 | $57.08 | $58.59 | $56.44 | $58.06 | $57.74 | 209,908 |
| 2020-08-26 | $57.91 | $58.26 | $57.05 | $57.08 | $56.77 | 166,345 |
| 2020-08-25 | $58.35 | $58.59 | $56.43 | $58.00 | $57.68 | 232,793 |
| 2020-08-24 | $58.47 | $59.98 | $57.70 | $58.25 | $57.93 | 357,187 |
| 2020-08-21 | $57.40 | $58.12 | $57.08 | $57.96 | $57.64 | 324,950 |
| 2020-08-20 | $56.11 | $57.92 | $56.11 | $57.55 | $57.24 | 307,972 |
| 2020-08-19 | $55.28 | $56.94 | $55.10 | $56.63 | $56.32 | 269,359 |
| 2020-08-18 | $54.73 | $55.47 | $54.35 | $55.24 | $54.94 | 165,521 |
| 2020-08-17 | $55.81 | $56.01 | $54.99 | $55.15 | $54.85 | 209,287 |
| 2020-08-14 | $55.90 | $55.98 | $55.09 | $55.54 | $55.24 | 203,251 |
| 2020-08-13 | $56.22 | $56.51 | $55.73 | $56.39 | $56.08 | 171,049 |
| 2020-08-12 | $56.14 | $56.98 | $55.76 | $56.31 | $56.00 | 191,563 |
| 2020-08-11 | $56.66 | $57.89 | $55.79 | $56.14 | $55.83 | 288,943 |
| 2020-08-10 | $56.15 | $57.49 | $55.59 | $56.16 | $55.85 | 381,981 |
| 2020-08-07 | $56.53 | $58.34 | $56.20 | $57.01 | $56.70 | 368,736 |
| 2020-08-06 | $51.00 | $57.99 | $51.00 | $55.96 | $55.65 | 602,407 |
| 2020-08-05 | $46.79 | $49.04 | $46.36 | $48.68 | $48.41 | 322,876 |
| 2020-08-04 | $47.16 | $47.39 | $45.91 | $46.22 | $45.97 | 294,887 |
| 2020-08-03 | $46.78 | $47.67 | $45.48 | $47.39 | $47.13 | 355,907 |
| 2020-07-31 | $46.09 | $46.55 | $44.47 | $45.99 | $45.74 | 293,911 |
| 2020-07-30 | $45.59 | $46.93 | $45.20 | $46.55 | $46.30 | 181,789 |
| 2020-07-29 | $45.55 | $46.46 | $45.55 | $46.42 | $46.17 | 187,264 |
| 2020-07-28 | $45.91 | $46.91 | $45.29 | $45.55 | $45.30 | 179,060 |
| 2020-07-27 | $45.10 | $46.48 | $44.95 | $46.34 | $46.09 | 137,817 |
| 2020-07-24 | $45.56 | $45.75 | $44.70 | $45.18 | $44.93 | 189,646 |
| 2020-07-23 | $45.64 | $46.57 | $45.26 | $45.70 | $45.45 | 226,325 |
| 2020-07-22 | $45.56 | $47.14 | $45.55 | $45.87 | $45.62 | 199,473 |
| 2020-07-21 | $45.17 | $45.70 | $44.29 | $45.53 | $45.28 | 194,292 |
| 2020-07-20 | $45.30 | $45.58 | $44.16 | $44.48 | $44.24 | 159,734 |
| 2020-07-17 | $44.65 | $45.67 | $44.45 | $45.33 | $45.08 | 311,292 |
| 2020-07-16 | $44.56 | $45.05 | $44.04 | $44.73 | $44.49 | 269,182 |
| 2020-07-15 | $42.30 | $45.06 | $42.30 | $44.91 | $44.66 | 416,318 |
| 2020-07-14 | $40.81 | $41.38 | $40.28 | $41.16 | $40.94 | 200,617 |
| 2020-07-13 | $41.58 | $42.87 | $40.73 | $40.76 | $40.54 | 198,775 |
| 2020-07-10 | $39.94 | $41.01 | $39.65 | $41.00 | $40.78 | 169,576 |
| 2020-07-09 | $40.94 | $40.94 | $39.24 | $40.29 | $40.07 | 273,376 |
| 2020-07-08 | $41.03 | $41.45 | $40.10 | $41.18 | $40.96 | 197,938 |
| 2020-07-07 | $42.71 | $43.59 | $41.19 | $41.33 | $41.10 | 230,247 |
| 2020-07-06 | $43.65 | $43.91 | $42.53 | $43.15 | $42.91 | 207,401 |
| 2020-07-02 | $43.42 | $43.60 | $41.79 | $42.43 | $42.20 | 194,777 |
| 2020-07-01 | $42.03 | $42.88 | $41.75 | $42.52 | $42.29 | 264,765 |
| 2020-06-30 | $40.28 | $41.97 | $40.17 | $41.85 | $41.62 | 379,354 |
| 2020-06-29 | $39.71 | $40.65 | $39.33 | $40.48 | $40.26 | 239,573 |
| 2020-06-26 | $40.61 | $41.27 | $38.85 | $39.02 | $38.76 | 581,475 |
| 2020-06-25 | $40.10 | $40.93 | $39.49 | $40.90 | $40.63 | 338,517 |
| 2020-06-24 | $41.04 | $41.27 | $39.56 | $40.39 | $40.12 | 195,049 |
| 2020-06-23 | $42.70 | $42.70 | $41.43 | $41.80 | $41.52 | 191,747 |
| 2020-06-22 | $41.31 | $42.40 | $40.63 | $42.12 | $41.84 | 252,447 |
| 2020-06-19 | $42.90 | $44.34 | $41.55 | $41.86 | $41.58 | 413,405 |
| 2020-06-18 | $42.13 | $42.97 | $41.83 | $42.20 | $41.92 | 160,131 |
| 2020-06-17 | $43.98 | $44.09 | $42.28 | $42.63 | $42.35 | 200,684 |
| 2020-06-16 | $44.64 | $44.99 | $42.96 | $43.78 | $43.49 | 248,969 |
| 2020-06-15 | $40.48 | $43.04 | $39.89 | $42.79 | $42.50 | 359,247 |
| 2020-06-12 | $43.59 | $43.80 | $40.84 | $41.99 | $41.71 | 243,181 |
| 2020-06-11 | $43.83 | $44.13 | $41.46 | $41.50 | $41.22 | 294,338 |
| 2020-06-10 | $46.87 | $46.87 | $45.19 | $45.84 | $45.53 | 194,788 |
| 2020-06-09 | $47.47 | $47.81 | $46.22 | $46.95 | $46.64 | 228,574 |
| 2020-06-08 | $48.08 | $49.17 | $47.33 | $48.23 | $47.91 | 278,681 |
| 2020-06-05 | $45.96 | $48.39 | $45.96 | $47.17 | $46.85 | 318,747 |
| 2020-06-04 | $44.50 | $45.04 | $43.81 | $44.10 | $43.81 | 261,461 |
| 2020-06-03 | $44.38 | $45.70 | $44.37 | $45.06 | $44.76 | 263,434 |
| 2020-06-02 | $43.11 | $43.65 | $42.30 | $43.43 | $43.14 | 243,064 |
| 2020-06-01 | $43.66 | $44.46 | $43.03 | $43.11 | $42.82 | 245,751 |
| 2020-05-29 | $44.33 | $44.77 | $43.45 | $43.72 | $43.43 | 511,005 |
| 2020-05-28 | $47.31 | $47.70 | $44.46 | $44.84 | $44.54 | 401,999 |
| 2020-05-27 | $45.18 | $47.24 | $44.42 | $46.92 | $46.61 | 418,122 |
| 2020-05-26 | $45.30 | $45.72 | $44.20 | $44.47 | $44.17 | 334,361 |
| 2020-05-22 | $42.77 | $43.31 | $42.29 | $43.24 | $42.95 | 252,703 |
| 2020-05-21 | $41.50 | $42.84 | $41.40 | $42.40 | $42.12 | 346,082 |
| 2020-05-20 | $40.96 | $42.19 | $40.01 | $41.86 | $41.58 | 314,766 |
| 2020-05-19 | $40.93 | $41.25 | $40.09 | $40.10 | $39.83 | 323,202 |
| 2020-05-18 | $40.18 | $41.56 | $38.76 | $41.49 | $41.21 | 445,861 |
| 2020-05-15 | $37.39 | $38.40 | $36.69 | $38.37 | $38.11 | 442,017 |
| 2020-05-14 | $35.54 | $37.82 | $34.39 | $37.67 | $37.42 | 509,744 |
| 2020-05-13 | $38.43 | $38.43 | $35.39 | $36.48 | $36.24 | 441,213 |
| 2020-05-12 | $41.00 | $41.93 | $37.67 | $38.35 | $38.09 | 761,457 |
| 2020-05-11 | $36.87 | $39.00 | $36.32 | $38.43 | $38.17 | 597,111 |
| 2020-05-08 | $35.14 | $37.94 | $34.89 | $37.39 | $37.14 | 568,183 |
| 2020-05-07 | $34.28 | $34.94 | $33.96 | $34.41 | $34.18 | 353,350 |
| 2020-05-06 | $36.20 | $36.20 | $33.73 | $33.78 | $33.55 | 306,315 |
| 2020-05-05 | $34.52 | $36.72 | $34.52 | $35.57 | $35.33 | 356,314 |
| 2020-05-04 | $35.91 | $35.91 | $33.72 | $34.15 | $33.92 | 475,383 |
| 2020-05-01 | $36.28 | $36.67 | $35.16 | $36.46 | $36.22 | 374,927 |
| 2020-04-30 | $39.79 | $39.97 | $37.33 | $37.41 | $37.16 | 580,554 |
| 2020-04-29 | $38.92 | $41.56 | $38.13 | $40.75 | $40.48 | 401,017 |
| 2020-04-28 | $39.51 | $40.00 | $36.84 | $37.71 | $37.46 | 537,077 |
| 2020-04-27 | $36.61 | $39.48 | $36.44 | $38.93 | $38.67 | 478,295 |
| 2020-04-24 | $38.05 | $38.26 | $36.02 | $36.40 | $36.16 | 351,648 |
| 2020-04-23 | $35.70 | $38.31 | $35.70 | $37.83 | $37.58 | 397,313 |
| 2020-04-22 | $35.58 | $35.76 | $34.92 | $35.49 | $35.25 | 455,693 |
| 2020-04-21 | $35.83 | $36.66 | $34.79 | $34.88 | $34.65 | 809,651 |
| 2020-04-20 | $37.05 | $37.61 | $36.46 | $36.98 | $36.73 | 286,865 |
| 2020-04-17 | $37.84 | $38.42 | $36.95 | $37.25 | $37.00 | 445,644 |
| 2020-04-16 | $35.60 | $36.90 | $34.24 | $36.50 | $36.26 | 503,739 |
| 2020-04-15 | $36.22 | $36.90 | $35.02 | $35.47 | $35.23 | 396,478 |
| 2020-04-14 | $37.48 | $38.42 | $36.88 | $37.75 | $37.50 | 299,862 |
| 2020-04-13 | $38.90 | $38.90 | $36.07 | $36.67 | $36.42 | 312,317 |
| 2020-04-09 | $38.11 | $39.63 | $37.56 | $39.43 | $39.17 | 299,057 |
| 2020-04-08 | $35.24 | $37.96 | $35.11 | $37.11 | $36.86 | 281,566 |
| 2020-04-07 | $37.16 | $38.00 | $33.93 | $34.67 | $34.44 | 462,262 |
| 2020-04-06 | $34.00 | $36.47 | $33.03 | $36.08 | $35.84 | 409,083 |
| 2020-04-03 | $31.72 | $33.56 | $30.76 | $32.82 | $32.60 | 363,521 |
| 2020-04-02 | $28.69 | $32.68 | $28.69 | $32.12 | $31.91 | 353,407 |
| 2020-04-01 | $35.81 | $35.81 | $28.74 | $29.22 | $29.02 | 604,590 |
| 2020-03-31 | $37.88 | $39.77 | $36.71 | $37.61 | $37.36 | 586,958 |
| 2020-03-30 | $34.38 | $38.38 | $33.89 | $38.37 | $38.11 | 381,567 |
| 2020-03-27 | $34.24 | $36.13 | $33.68 | $33.92 | $33.65 | 397,743 |
| 2020-03-26 | $35.66 | $37.12 | $34.58 | $35.77 | $35.48 | 404,961 |
| 2020-03-25 | $37.74 | $38.55 | $35.11 | $35.19 | $34.91 | 461,490 |
| 2020-03-24 | $33.95 | $37.71 | $33.88 | $37.54 | $37.24 | 411,348 |
| 2020-03-23 | $33.93 | $35.07 | $30.53 | $32.32 | $32.06 | 556,001 |
| 2020-03-20 | $36.27 | $38.88 | $33.00 | $33.28 | $33.01 | 1,155,935 |
| 2020-03-19 | $28.85 | $36.26 | $28.09 | $35.15 | $34.87 | 729,144 |
| 2020-03-18 | $26.01 | $29.57 | $25.05 | $29.10 | $28.87 | 716,228 |
| 2020-03-17 | $25.76 | $30.44 | $24.89 | $27.85 | $27.63 | 1,199,250 |
| 2020-03-16 | $27.98 | $28.02 | $24.06 | $24.99 | $24.79 | 1,001,460 |
| 2020-03-13 | $32.14 | $32.38 | $29.32 | $31.39 | $31.14 | 652,190 |
| 2020-03-12 | $32.93 | $33.43 | $30.14 | $30.85 | $30.60 | 865,685 |
| 2020-03-11 | $36.50 | $38.52 | $34.84 | $35.56 | $35.28 | 628,337 |
| 2020-03-10 | $38.21 | $38.36 | $36.12 | $37.45 | $37.15 | 833,243 |
| 2020-03-09 | $42.73 | $42.73 | $36.32 | $37.13 | $36.83 | 861,159 |
| 2020-03-06 | $43.97 | $45.78 | $43.72 | $45.57 | $45.21 | 414,291 |
| 2020-03-05 | $44.52 | $46.38 | $44.04 | $44.94 | $44.58 | 530,897 |
| 2020-03-04 | $42.80 | $45.86 | $42.80 | $45.61 | $45.25 | 503,722 |
| 2020-03-03 | $44.22 | $45.69 | $41.60 | $42.02 | $41.68 | 386,874 |
| 2020-03-02 | $44.52 | $44.92 | $43.12 | $44.33 | $43.98 | 431,868 |
| 2020-02-28 | $44.40 | $45.75 | $43.64 | $44.50 | $44.15 | 374,371 |
| 2020-02-27 | $46.97 | $48.14 | $45.66 | $45.93 | $45.56 | 415,218 |
| 2020-02-26 | $47.94 | $48.74 | $47.20 | $47.81 | $47.43 | 181,986 |
| 2020-02-25 | $48.94 | $48.94 | $47.43 | $47.83 | $47.45 | 210,932 |
| 2020-02-24 | $49.78 | $50.35 | $48.77 | $48.80 | $48.41 | 240,970 |
| 2020-02-21 | $51.71 | $51.71 | $50.91 | $51.20 | $50.79 | 342,037 |
| 2020-02-20 | $51.94 | $52.56 | $50.61 | $51.70 | $51.29 | 265,035 |
| 2020-02-19 | $52.33 | $52.96 | $51.86 | $52.25 | $51.83 | 352,888 |
| 2020-02-18 | $52.18 | $53.36 | $51.85 | $52.33 | $51.91 | 237,777 |
| 2020-02-14 | $53.12 | $53.12 | $51.96 | $52.10 | $51.68 | 182,037 |
| 2020-02-13 | $52.02 | $53.68 | $52.02 | $53.08 | $52.66 | 162,280 |
| 2020-02-12 | $52.91 | $53.24 | $52.02 | $52.69 | $52.27 | 230,994 |
| 2020-02-11 | $53.34 | $53.47 | $52.43 | $52.68 | $52.26 | 252,835 |
| 2020-02-10 | $53.02 | $53.34 | $52.53 | $53.27 | $52.85 | 321,794 |
| 2020-02-07 | $52.33 | $53.23 | $51.57 | $53.03 | $52.61 | 455,009 |
| 2020-02-06 | $49.50 | $53.10 | $49.50 | $52.16 | $51.74 | 619,595 |
| 2020-02-05 | $47.13 | $48.31 | $46.96 | $47.90 | $47.52 | 231,794 |
| 2020-02-04 | $46.43 | $46.97 | $46.23 | $46.75 | $46.38 | 217,902 |
| 2020-02-03 | $45.47 | $45.91 | $45.38 | $45.81 | $45.44 | 209,893 |
| 2020-01-31 | $46.17 | $46.64 | $45.03 | $45.20 | $44.84 | 203,498 |
| 2020-01-30 | $45.55 | $46.81 | $45.55 | $46.33 | $45.96 | 221,037 |
| 2020-01-29 | $45.74 | $46.88 | $45.69 | $45.98 | $45.61 | 186,708 |
| 2020-01-28 | $45.13 | $45.93 | $45.06 | $45.78 | $45.41 | 184,054 |
| 2020-01-27 | $44.37 | $45.10 | $44.20 | $44.81 | $44.45 | 205,381 |
| 2020-01-24 | $46.05 | $46.17 | $44.76 | $44.87 | $44.51 | 222,156 |
| 2020-01-23 | $47.37 | $47.37 | $45.39 | $45.92 | $45.55 | 383,121 |
| 2020-01-22 | $47.39 | $47.56 | $46.60 | $47.53 | $47.15 | 140,067 |
| 2020-01-21 | $47.29 | $47.56 | $46.90 | $47.22 | $46.84 | 218,094 |
| 2020-01-17 | $48.09 | $48.09 | $47.11 | $47.53 | $47.15 | 150,680 |
| 2020-01-16 | $47.25 | $47.84 | $47.00 | $47.79 | $47.41 | 186,470 |
| 2020-01-15 | $46.80 | $47.35 | $46.70 | $47.09 | $46.71 | 204,475 |
| 2020-01-14 | $47.12 | $47.25 | $46.46 | $46.65 | $46.28 | 252,415 |
| 2020-01-13 | $46.98 | $47.39 | $46.61 | $47.30 | $46.92 | 198,706 |
| 2020-01-10 | $47.06 | $47.12 | $46.41 | $46.82 | $46.45 | 231,408 |
| 2020-01-09 | $46.53 | $47.11 | $46.21 | $46.93 | $46.56 | 211,321 |
| 2020-01-08 | $45.58 | $46.59 | $45.58 | $46.33 | $45.96 | 286,710 |
| 2020-01-07 | $45.76 | $45.76 | $44.89 | $45.48 | $45.12 | 195,307 |
| 2020-01-06 | $44.96 | $45.98 | $44.75 | $45.73 | $45.37 | 248,966 |
| 2020-01-03 | $44.46 | $45.40 | $44.04 | $45.31 | $44.95 | 277,947 |
| 2020-01-02 | $45.26 | $45.91 | $44.14 | $45.01 | $44.65 | 175,862 |
| 2019-12-31 | $44.48 | $45.46 | $44.23 | $45.37 | $45.01 | 231,971 |
| 2019-12-30 | $44.68 | $44.77 | $43.81 | $44.51 | $44.15 | 145,666 |
| 2019-12-27 | $44.19 | $44.82 | $44.04 | $44.68 | $44.27 | 133,366 |
| 2019-12-26 | $44.70 | $45.02 | $44.16 | $44.25 | $43.85 | 82,193 |
| 2019-12-24 | $44.86 | $45.01 | $44.55 | $44.79 | $44.38 | 40,682 |
| 2019-12-23 | $45.67 | $45.78 | $44.34 | $44.77 | $44.36 | 214,901 |
| 2019-12-20 | $45.21 | $45.73 | $45.18 | $45.64 | $45.23 | 1,115,057 |
| 2019-12-19 | $44.66 | $45.16 | $44.66 | $45.13 | $44.72 | 413,641 |
| 2019-12-18 | $43.69 | $44.55 | $43.69 | $44.52 | $44.12 | 386,557 |
| 2019-12-17 | $43.31 | $43.80 | $41.86 | $43.64 | $43.24 | 202,214 |
| 2019-12-16 | $42.68 | $43.74 | $42.68 | $43.19 | $42.80 | 250,481 |
| 2019-12-13 | $43.50 | $43.55 | $42.49 | $42.95 | $42.56 | 209,845 |
| 2019-12-12 | $42.83 | $44.15 | $42.83 | $43.37 | $42.98 | 239,638 |
| 2019-12-11 | $42.67 | $42.93 | $42.28 | $42.78 | $42.39 | 139,704 |
| 2019-12-10 | $42.29 | $42.76 | $41.82 | $42.70 | $42.31 | 212,591 |
| 2019-12-09 | $43.42 | $43.42 | $42.14 | $42.31 | $41.93 | 267,749 |
| 2019-12-06 | $42.72 | $44.06 | $42.72 | $43.53 | $43.13 | 330,227 |
| 2019-12-05 | $43.38 | $43.42 | $42.16 | $42.33 | $41.95 | 283,588 |
| 2019-12-04 | $43.12 | $43.60 | $42.77 | $43.45 | $43.06 | 200,117 |
| 2019-12-03 | $41.94 | $43.29 | $41.85 | $43.11 | $42.72 | 133,978 |
| 2019-12-02 | $43.32 | $43.33 | $41.88 | $42.29 | $41.91 | 291,366 |
| 2019-11-29 | $43.57 | $43.86 | $43.34 | $43.43 | $43.04 | 76,244 |
| 2019-11-27 | $43.76 | $44.25 | $43.50 | $43.79 | $43.39 | 123,753 |
| 2019-11-26 | $43.94 | $44.35 | $43.50 | $43.52 | $43.12 | 288,458 |
| 2019-11-25 | $43.37 | $44.31 | $43.06 | $44.09 | $43.69 | 243,038 |
| 2019-11-22 | $43.01 | $43.67 | $42.89 | $43.34 | $42.95 | 265,845 |
| 2019-11-21 | $41.25 | $42.97 | $41.06 | $42.78 | $42.39 | 423,776 |
| 2019-11-20 | $41.26 | $41.76 | $40.84 | $41.06 | $40.69 | 249,797 |
| 2019-11-19 | $41.17 | $42.06 | $41.07 | $41.52 | $41.14 | 162,729 |
| 2019-11-18 | $41.35 | $41.80 | $40.73 | $41.06 | $40.69 | 122,138 |
| 2019-11-15 | $41.05 | $41.50 | $40.40 | $41.40 | $41.02 | 223,775 |
| 2019-11-14 | $40.36 | $41.25 | $39.92 | $40.69 | $40.32 | 204,900 |
| 2019-11-13 | $41.97 | $42.54 | $39.93 | $40.31 | $39.94 | 236,484 |
| 2019-11-12 | $41.92 | $42.73 | $41.56 | $42.28 | $41.90 | 145,518 |
| 2019-11-11 | $41.81 | $42.16 | $41.47 | $41.89 | $41.51 | 133,814 |
| 2019-11-08 | $41.72 | $42.81 | $41.67 | $42.19 | $41.81 | 189,109 |
| 2019-11-07 | $42.29 | $42.87 | $41.10 | $41.72 | $41.34 | 210,859 |
| 2019-11-06 | $42.52 | $42.58 | $41.89 | $41.93 | $41.55 | 178,370 |
| 2019-11-05 | $42.91 | $43.48 | $42.19 | $42.45 | $42.06 | 240,259 |
| 2019-11-04 | $43.19 | $43.19 | $42.18 | $42.61 | $42.22 | 328,660 |
| 2019-11-01 | $42.67 | $44.28 | $42.37 | $43.07 | $42.68 | 237,164 |
| 2019-10-31 | $43.00 | $43.93 | $40.51 | $42.25 | $41.87 | 464,032 |
| 2019-10-30 | $41.40 | $41.94 | $40.91 | $41.86 | $41.48 | 245,297 |
| 2019-10-29 | $41.51 | $42.51 | $41.51 | $41.81 | $41.43 | 210,349 |
| 2019-10-28 | $40.77 | $42.40 | $40.68 | $41.76 | $41.38 | 179,369 |
| 2019-10-25 | $40.87 | $41.49 | $40.55 | $40.68 | $40.31 | 230,698 |
| 2019-10-24 | $41.49 | $41.59 | $40.69 | $41.07 | $40.70 | 152,980 |
| 2019-10-23 | $41.24 | $41.78 | $41.13 | $41.39 | $41.01 | 182,375 |
| 2019-10-22 | $42.05 | $42.05 | $40.99 | $41.11 | $40.74 | 198,956 |
| 2019-10-21 | $42.38 | $42.74 | $41.68 | $42.22 | $41.84 | 208,507 |
| 2019-10-18 | $40.64 | $42.16 | $40.51 | $41.91 | $41.53 | 338,459 |
| 2019-10-17 | $40.84 | $41.29 | $40.58 | $40.88 | $40.51 | 277,874 |
| 2019-10-16 | $40.54 | $40.85 | $40.33 | $40.51 | $40.14 | 230,442 |
| 2019-10-15 | $40.07 | $40.95 | $40.07 | $40.46 | $40.09 | 207,342 |
| 2019-10-14 | $39.68 | $40.04 | $39.28 | $39.87 | $39.51 | 148,007 |
| 2019-10-11 | $39.76 | $40.75 | $39.42 | $39.90 | $39.54 | 394,841 |
| 2019-10-10 | $39.26 | $39.68 | $38.77 | $39.26 | $38.90 | 268,428 |
| 2019-10-09 | $39.03 | $39.56 | $38.97 | $39.17 | $38.81 | 326,946 |
| 2019-10-08 | $39.01 | $39.36 | $38.65 | $38.99 | $38.64 | 319,426 |
| 2019-10-07 | $39.37 | $39.92 | $38.70 | $39.43 | $39.07 | 788,512 |
| 2019-10-04 | $40.12 | $40.88 | $39.03 | $39.40 | $39.04 | 585,021 |
| 2019-10-03 | $41.84 | $41.88 | $39.69 | $39.96 | $39.60 | 464,662 |
| 2019-10-02 | $40.16 | $41.95 | $40.00 | $41.85 | $41.47 | 406,988 |
| 2019-10-01 | $44.00 | $44.59 | $39.45 | $40.20 | $39.83 | 731,210 |
| 2019-09-30 | $46.85 | $47.93 | $46.40 | $47.43 | $43.97 | 464,665 |
| 2019-09-27 | $48.16 | $48.25 | $46.40 | $46.77 | $43.35 | 286,990 |
| 2019-09-26 | $48.81 | $48.81 | $46.81 | $47.92 | $44.37 | 377,055 |
| 2019-09-25 | $47.77 | $49.04 | $47.31 | $48.69 | $45.09 | 432,215 |
| 2019-09-24 | $50.02 | $50.27 | $47.47 | $47.55 | $44.03 | 336,700 |
| 2019-09-23 | $50.02 | $50.36 | $49.30 | $49.85 | $46.16 | 331,444 |
| 2019-09-20 | $49.83 | $50.98 | $48.88 | $50.15 | $46.44 | 722,971 |
| 2019-09-19 | $49.72 | $50.77 | $49.63 | $50.33 | $46.61 | 321,775 |
| 2019-09-18 | $49.58 | $49.88 | $49.03 | $49.75 | $46.07 | 234,022 |
| 2019-09-17 | $49.61 | $50.13 | $49.10 | $49.35 | $45.70 | 221,343 |
| 2019-09-16 | $48.37 | $49.56 | $48.37 | $49.51 | $45.85 | 171,890 |
| 2019-09-13 | $48.66 | $49.86 | $48.29 | $48.51 | $44.92 | 346,159 |
| 2019-09-12 | $49.61 | $49.75 | $48.53 | $48.75 | $45.14 | 216,257 |
| 2019-09-11 | $48.51 | $49.49 | $47.95 | $49.40 | $45.74 | 269,355 |
| 2019-09-10 | $47.48 | $48.76 | $46.80 | $48.35 | $44.77 | 222,131 |
| 2019-09-09 | $49.44 | $49.74 | $46.85 | $47.59 | $44.07 | 378,053 |
| 2019-09-06 | $49.29 | $50.16 | $48.90 | $49.43 | $45.77 | 343,058 |
| 2019-09-05 | $49.07 | $50.44 | $48.59 | $49.08 | $45.45 | 256,245 |
| 2019-09-04 | $48.60 | $49.26 | $48.13 | $48.69 | $45.09 | 170,092 |
| 2019-09-03 | $49.84 | $50.25 | $48.56 | $48.66 | $45.06 | 215,913 |
| 2019-08-30 | $50.21 | $50.73 | $49.67 | $49.90 | $46.21 | 450,490 |
| 2019-08-29 | $49.07 | $49.91 | $48.81 | $49.87 | $46.18 | 189,567 |
| 2019-08-28 | $48.25 | $50.04 | $47.33 | $48.64 | $45.04 | 436,391 |
| 2019-08-27 | $51.37 | $51.99 | $48.46 | $48.57 | $44.98 | 238,486 |
| 2019-08-26 | $50.93 | $51.46 | $50.13 | $51.43 | $47.62 | 276,989 |
| 2019-08-23 | $51.04 | $51.81 | $50.23 | $50.53 | $46.79 | 292,086 |
| 2019-08-22 | $51.17 | $51.90 | $51.03 | $51.26 | $47.47 | 146,626 |
| 2019-08-21 | $51.63 | $51.99 | $51.08 | $51.18 | $47.39 | 242,142 |
| 2019-08-20 | $51.53 | $51.77 | $51.10 | $51.13 | $47.35 | 214,164 |
| 2019-08-19 | $52.50 | $52.50 | $50.86 | $51.60 | $47.78 | 317,514 |
| 2019-08-16 | $51.08 | $51.88 | $50.52 | $51.78 | $47.94 | 165,577 |
| 2019-08-15 | $50.72 | $51.02 | $49.74 | $50.79 | $47.03 | 238,657 |
| 2019-08-14 | $51.24 | $51.55 | $50.47 | $50.68 | $46.93 | 225,702 |
| 2019-08-13 | $50.88 | $52.60 | $50.88 | $52.05 | $48.20 | 180,104 |
| 2019-08-12 | $50.91 | $51.35 | $50.29 | $50.74 | $46.99 | 148,664 |
| 2019-08-09 | $51.67 | $52.26 | $51.10 | $51.13 | $47.35 | 318,512 |
| 2019-08-08 | $51.57 | $52.15 | $50.72 | $51.81 | $47.98 | 274,842 |
| 2019-08-07 | $50.23 | $51.25 | $49.45 | $51.20 | $47.41 | 438,654 |
| 2019-08-06 | $51.29 | $51.64 | $49.87 | $50.77 | $47.01 | 315,043 |
| 2019-08-05 | $52.93 | $53.06 | $50.16 | $51.19 | $47.40 | 524,855 |
| 2019-08-02 | $58.26 | $58.26 | $53.90 | $54.06 | $50.06 | 495,206 |
| 2019-08-01 | $60.08 | $60.54 | $58.14 | $58.27 | $53.96 | 304,675 |
| 2019-07-31 | $60.04 | $63.00 | $60.01 | $60.26 | $55.80 | 460,930 |
| 2019-07-30 | $59.57 | $60.32 | $58.43 | $60.23 | $55.77 | 292,966 |
| 2019-07-29 | $59.50 | $60.37 | $59.10 | $60.03 | $55.59 | 253,686 |
| 2019-07-26 | $58.82 | $59.78 | $58.50 | $59.46 | $55.06 | 196,610 |
| 2019-07-25 | $59.00 | $59.35 | $58.42 | $59.07 | $54.70 | 218,374 |
| 2019-07-24 | $59.07 | $59.38 | $58.12 | $59.00 | $54.63 | 390,242 |
| 2019-07-23 | $58.30 | $59.01 | $56.94 | $58.99 | $54.63 | 198,786 |
| 2019-07-22 | $59.18 | $59.34 | $57.99 | $58.19 | $53.88 | 183,637 |
| 2019-07-19 | $58.38 | $59.42 | $57.51 | $58.78 | $54.43 | 314,452 |
| 2019-07-18 | $57.80 | $59.20 | $57.19 | $58.57 | $54.24 | 303,086 |
| 2019-07-17 | $57.35 | $57.92 | $57.07 | $57.65 | $53.38 | 206,634 |
| 2019-07-16 | $57.70 | $57.86 | $57.29 | $57.36 | $53.12 | 133,513 |
| 2019-07-15 | $57.82 | $58.10 | $56.79 | $57.39 | $53.14 | 187,430 |
| 2019-07-12 | $57.73 | $57.84 | $55.44 | $57.51 | $53.25 | 315,145 |
| 2019-07-11 | $57.17 | $58.05 | $57.17 | $57.85 | $53.57 | 173,550 |
| 2019-07-10 | $57.22 | $58.07 | $56.31 | $57.35 | $53.11 | 220,035 |
| 2019-07-09 | $56.25 | $57.05 | $55.67 | $56.92 | $52.71 | 262,482 |
| 2019-07-08 | $57.61 | $57.61 | $56.68 | $56.80 | $52.60 | 240,041 |
| 2019-07-05 | $57.49 | $57.85 | $56.50 | $57.80 | $53.52 | 190,689 |
| 2019-07-03 | $57.78 | $57.94 | $57.16 | $57.84 | $53.56 | 106,158 |
| 2019-07-02 | $56.86 | $58.14 | $56.31 | $57.53 | $53.27 | 241,778 |
| 2019-07-01 | $57.44 | $58.88 | $56.26 | $57.01 | $52.79 | 320,688 |
| 2019-06-28 | $55.99 | $58.21 | $55.90 | $56.92 | $52.71 | 777,848 |
| 2019-06-27 | $55.35 | $56.30 | $55.03 | $56.28 | $52.12 | 237,340 |
| 2019-06-26 | $56.77 | $57.27 | $54.74 | $55.28 | $51.15 | 272,971 |
| 2019-06-25 | $56.51 | $56.79 | $55.98 | $56.57 | $52.34 | 272,899 |
| 2019-06-24 | $56.74 | $57.44 | $55.78 | $56.32 | $52.11 | 231,150 |
| 2019-06-21 | $56.97 | $57.20 | $56.11 | $56.52 | $52.29 | 344,432 |
| 2019-06-20 | $58.06 | $58.19 | $56.72 | $57.29 | $53.01 | 383,912 |
| 2019-06-19 | $56.12 | $57.66 | $55.70 | $57.62 | $53.31 | 262,928 |
| 2019-06-18 | $57.94 | $58.35 | $56.20 | $56.25 | $52.04 | 263,719 |
| 2019-06-17 | $56.67 | $57.77 | $56.29 | $57.62 | $53.31 | 453,491 |
| 2019-06-14 | $55.89 | $56.72 | $55.37 | $56.61 | $52.38 | 204,423 |
| 2019-06-13 | $55.25 | $55.66 | $54.51 | $55.66 | $51.50 | 219,504 |
| 2019-06-12 | $54.49 | $55.29 | $54.30 | $55.00 | $50.89 | 227,935 |
| 2019-06-11 | $55.34 | $55.96 | $53.91 | $54.49 | $50.42 | 260,471 |
| 2019-06-10 | $55.21 | $56.23 | $55.09 | $55.34 | $51.20 | 263,402 |
| 2019-06-07 | $54.15 | $55.19 | $53.60 | $55.11 | $50.99 | 253,285 |
| 2019-06-06 | $53.72 | $54.68 | $52.51 | $53.93 | $49.90 | 293,407 |
| 2019-06-05 | $53.75 | $53.97 | $53.13 | $53.60 | $49.59 | 216,434 |
| 2019-06-04 | $52.81 | $54.04 | $52.50 | $53.51 | $49.51 | 291,554 |
| 2019-06-03 | $53.36 | $54.21 | $52.48 | $53.01 | $49.05 | 248,450 |
| 2019-05-31 | $52.98 | $53.75 | $52.34 | $53.26 | $49.28 | 281,124 |
| 2019-05-30 | $53.95 | $54.45 | $53.33 | $53.50 | $49.50 | 193,044 |
| 2019-05-29 | $54.54 | $54.66 | $52.89 | $53.35 | $49.36 | 390,638 |
| 2019-05-28 | $55.00 | $55.69 | $54.72 | $55.11 | $50.99 | 404,094 |
| 2019-05-24 | $54.12 | $55.65 | $54.09 | $55.27 | $51.14 | 288,253 |
| 2019-05-23 | $55.98 | $56.03 | $53.55 | $53.74 | $49.72 | 290,705 |
| 2019-05-22 | $56.32 | $56.92 | $55.03 | $56.20 | $52.00 | 330,720 |
| 2019-05-21 | $56.53 | $58.14 | $56.06 | $56.66 | $52.42 | 408,328 |
| 2019-05-20 | $55.65 | $56.60 | $54.88 | $56.10 | $51.91 | 254,853 |
| 2019-05-17 | $56.64 | $56.93 | $55.60 | $56.14 | $51.94 | 515,298 |
| 2019-05-16 | $56.11 | $57.28 | $55.99 | $57.16 | $52.89 | 515,665 |
| 2019-05-15 | $55.50 | $56.36 | $55.27 | $55.96 | $51.78 | 383,757 |
| 2019-05-14 | $56.20 | $56.99 | $55.41 | $55.63 | $51.47 | 571,879 |
| 2019-05-13 | $52.82 | $56.35 | $52.50 | $56.04 | $51.85 | 705,175 |
| 2019-05-10 | $52.30 | $53.98 | $51.92 | $53.97 | $49.93 | 351,738 |
| 2019-05-09 | $51.16 | $52.46 | $50.45 | $52.11 | $48.21 | 219,133 |
| 2019-05-08 | $51.26 | $52.90 | $50.65 | $51.81 | $47.94 | 374,392 |
| 2019-05-07 | $53.25 | $53.45 | $50.15 | $50.91 | $47.10 | 633,703 |
| 2019-05-06 | $50.39 | $52.42 | $49.82 | $52.03 | $48.14 | 292,683 |
| 2019-05-03 | $50.89 | $51.47 | $50.15 | $51.42 | $47.58 | 269,979 |
| 2019-05-02 | $51.06 | $51.61 | $50.16 | $50.80 | $47.00 | 169,414 |
| 2019-05-01 | $51.75 | $51.75 | $50.82 | $50.88 | $47.08 | 524,275 |
| 2019-04-30 | $51.48 | $52.27 | $50.63 | $51.52 | $47.67 | 369,936 |
| 2019-04-29 | $51.60 | $52.10 | $50.80 | $51.33 | $47.49 | 283,818 |
| 2019-04-26 | $50.60 | $51.75 | $50.07 | $51.55 | $47.70 | 225,881 |
| 2019-04-25 | $50.31 | $50.83 | $49.89 | $50.55 | $46.77 | 260,353 |
| 2019-04-24 | $50.20 | $51.00 | $49.93 | $50.51 | $46.73 | 243,506 |
| 2019-04-23 | $48.86 | $50.89 | $48.57 | $50.26 | $46.50 | 248,676 |
| 2019-04-22 | $48.37 | $49.13 | $47.96 | $48.71 | $45.07 | 193,165 |
| 2019-04-18 | $47.40 | $48.93 | $47.18 | $48.25 | $44.64 | 242,295 |
| 2019-04-17 | $48.85 | $48.85 | $46.06 | $47.55 | $43.99 | 444,013 |
| 2019-04-16 | $52.05 | $52.28 | $48.30 | $48.51 | $44.88 | 290,693 |
| 2019-04-15 | $51.83 | $52.49 | $51.55 | $51.78 | $47.91 | 202,332 |
| 2019-04-12 | $51.53 | $52.16 | $51.29 | $51.76 | $47.89 | 435,481 |
| 2019-04-11 | $51.69 | $51.80 | $50.77 | $51.05 | $47.23 | 185,716 |
| 2019-04-10 | $51.28 | $51.86 | $50.53 | $51.67 | $47.81 | 378,531 |
| 2019-04-09 | $50.84 | $51.50 | $50.24 | $51.21 | $47.38 | 257,725 |
| 2019-04-08 | $52.40 | $52.53 | $50.65 | $50.83 | $47.03 | 218,543 |
| 2019-04-05 | $51.35 | $53.30 | $51.19 | $52.46 | $48.54 | 421,702 |
| 2019-04-04 | $50.47 | $51.31 | $50.23 | $51.20 | $47.37 | 164,617 |
| 2019-04-03 | $51.10 | $51.70 | $50.50 | $50.61 | $46.83 | 186,305 |
| 2019-04-02 | $51.03 | $51.29 | $50.01 | $50.76 | $46.96 | 268,128 |
| 2019-04-01 | $51.46 | $51.85 | $49.95 | $50.92 | $47.11 | 288,812 |
| 2019-03-29 | $50.00 | $51.98 | $50.00 | $51.19 | $47.36 | 521,955 |
| 2019-03-28 | $49.25 | $49.79 | $48.46 | $49.72 | $46.00 | 215,521 |
| 2019-03-27 | $49.44 | $49.65 | $48.22 | $49.25 | $45.52 | 170,686 |
| 2019-03-26 | $49.99 | $49.99 | $49.05 | $49.54 | $45.79 | 191,870 |
| 2019-03-25 | $49.11 | $49.97 | $47.93 | $49.61 | $45.86 | 272,420 |
| 2019-03-22 | $50.30 | $50.64 | $48.83 | $49.13 | $45.41 | 215,402 |
| 2019-03-21 | $49.84 | $51.34 | $49.84 | $50.67 | $46.84 | 195,695 |
| 2019-03-20 | $50.80 | $51.39 | $49.69 | $49.88 | $46.11 | 348,357 |
| 2019-03-19 | $51.08 | $51.52 | $50.44 | $50.77 | $46.93 | 177,064 |
| 2019-03-18 | $50.65 | $51.25 | $50.43 | $50.95 | $47.10 | 278,476 |
| 2019-03-15 | $51.22 | $51.58 | $50.04 | $50.47 | $46.65 | 771,815 |
| 2019-03-14 | $50.65 | $51.49 | $50.35 | $51.21 | $47.34 | 235,668 |
| 2019-03-13 | $49.84 | $51.02 | $49.84 | $50.58 | $46.75 | 301,887 |
| 2019-03-12 | $49.30 | $50.21 | $49.25 | $49.80 | $46.03 | 232,618 |
| 2019-03-11 | $48.50 | $49.44 | $48.41 | $49.34 | $45.61 | 292,298 |
| 2019-03-08 | $47.91 | $48.67 | $47.65 | $48.50 | $44.83 | 217,462 |
| 2019-03-07 | $48.32 | $48.59 | $47.72 | $48.17 | $44.53 | 237,045 |
| 2019-03-06 | $50.12 | $50.37 | $48.14 | $48.32 | $44.66 | 321,967 |
| 2019-03-05 | $50.64 | $51.51 | $49.93 | $50.13 | $46.34 | 334,321 |
| 2019-03-04 | $50.36 | $50.98 | $49.94 | $50.62 | $46.79 | 382,759 |
| 2019-03-01 | $49.95 | $50.30 | $49.20 | $50.12 | $46.33 | 309,632 |
| 2019-02-28 | $49.40 | $50.09 | $49.28 | $49.45 | $45.71 | 255,524 |
| 2019-02-27 | $49.80 | $50.10 | $48.82 | $49.40 | $45.66 | 329,223 |
| 2019-02-26 | $51.36 | $51.81 | $49.61 | $49.88 | $46.11 | 346,460 |
| 2019-02-25 | $54.34 | $54.52 | $50.93 | $51.13 | $47.26 | 634,419 |
| 2019-02-22 | $53.62 | $54.56 | $53.20 | $53.99 | $49.91 | 285,163 |
| 2019-02-21 | $53.31 | $53.92 | $53.02 | $53.56 | $49.51 | 391,620 |
| 2019-02-20 | $53.42 | $53.77 | $52.89 | $53.54 | $49.49 | 657,567 |
| 2019-02-19 | $52.20 | $53.56 | $52.20 | $53.42 | $49.38 | 536,410 |
| 2019-02-15 | $50.85 | $52.22 | $50.40 | $52.19 | $48.24 | 351,035 |
| 2019-02-14 | $50.35 | $50.55 | $49.87 | $50.42 | $46.61 | 437,013 |
| 2019-02-13 | $50.63 | $51.21 | $49.98 | $50.41 | $46.60 | 319,085 |
| 2019-02-12 | $48.80 | $51.19 | $48.65 | $50.75 | $46.91 | 672,667 |
| 2019-02-11 | $47.20 | $48.55 | $46.24 | $48.40 | $44.74 | 414,517 |
| 2019-02-08 | $48.50 | $48.70 | $46.54 | $46.98 | $43.43 | 487,367 |
| 2019-02-07 | $48.16 | $49.99 | $47.30 | $48.98 | $45.27 | 1,013,338 |
| 2019-02-06 | $44.12 | $44.34 | $43.30 | $44.19 | $40.85 | 288,239 |
| 2019-02-05 | $44.44 | $44.87 | $43.78 | $44.02 | $40.69 | 224,358 |
| 2019-02-04 | $43.87 | $44.52 | $43.27 | $44.32 | $40.97 | 343,112 |
| 2019-02-01 | $43.58 | $43.91 | $42.36 | $43.70 | $40.39 | 440,631 |
| 2019-01-31 | $42.48 | $43.61 | $42.47 | $43.57 | $40.27 | 327,298 |
| 2019-01-30 | $42.05 | $42.72 | $41.81 | $42.50 | $39.28 | 144,487 |
| 2019-01-29 | $42.33 | $42.36 | $41.85 | $41.95 | $38.78 | 119,801 |
| 2019-01-28 | $42.25 | $42.73 | $41.54 | $42.31 | $39.11 | 198,740 |
| 2019-01-25 | $42.01 | $42.95 | $41.75 | $42.54 | $39.32 | 236,196 |
| 2019-01-24 | $42.60 | $42.80 | $41.59 | $41.75 | $38.59 | 153,408 |
| 2019-01-23 | $41.50 | $42.91 | $41.50 | $42.36 | $39.16 | 297,554 |
| 2019-01-22 | $40.67 | $41.18 | $40.51 | $41.18 | $38.06 | 357,257 |
| 2019-01-18 | $42.82 | $42.93 | $40.40 | $40.70 | $37.62 | 379,292 |
| 2019-01-17 | $41.91 | $42.83 | $41.53 | $42.58 | $39.36 | 328,738 |
| 2019-01-16 | $41.72 | $42.56 | $41.71 | $41.84 | $38.67 | 181,667 |
| 2019-01-15 | $40.16 | $41.77 | $40.16 | $41.68 | $38.53 | 222,540 |
| 2019-01-14 | $39.87 | $40.97 | $39.87 | $40.17 | $37.13 | 247,530 |
| 2019-01-11 | $40.26 | $41.34 | $39.80 | $40.09 | $37.06 | 248,264 |
| 2019-01-10 | $41.72 | $41.87 | $40.26 | $40.45 | $37.39 | 401,459 |
| 2019-01-09 | $40.93 | $42.04 | $40.82 | $42.02 | $38.84 | 511,529 |
| 2019-01-08 | $39.90 | $40.84 | $39.53 | $40.79 | $37.70 | 256,555 |
| 2019-01-07 | $39.20 | $40.07 | $38.88 | $39.66 | $36.66 | 381,585 |
| 2019-01-04 | $38.11 | $39.46 | $37.80 | $39.02 | $36.07 | 316,140 |
| 2019-01-03 | $38.13 | $38.57 | $37.30 | $37.73 | $34.88 | 237,556 |
| 2019-01-02 | $38.34 | $38.93 | $37.47 | $38.21 | $35.32 | 652,671 |
| 2018-12-31 | $38.64 | $39.08 | $37.87 | $38.79 | $35.86 | 400,054 |
| 2018-12-28 | $38.32 | $38.91 | $37.71 | $38.38 | $35.48 | 250,804 |
| 2018-12-27 | $38.10 | $38.57 | $36.69 | $38.32 | $35.38 | 449,364 |
| 2018-12-26 | $36.62 | $38.87 | $36.49 | $38.82 | $35.84 | 305,011 |
| 2018-12-24 | $37.06 | $37.67 | $36.21 | $36.44 | $33.64 | 214,712 |
| 2018-12-21 | $39.05 | $39.45 | $37.10 | $37.16 | $34.31 | 1,207,608 |
| 2018-12-20 | $39.63 | $39.71 | $38.50 | $39.05 | $36.05 | 496,689 |
| 2018-12-19 | $40.85 | $41.13 | $39.20 | $39.71 | $36.66 | 337,551 |
| 2018-12-18 | $40.91 | $41.57 | $40.53 | $40.93 | $37.79 | 342,218 |
| 2018-12-17 | $42.45 | $43.64 | $40.40 | $40.65 | $37.53 | 1,024,212 |
| 2018-12-14 | $45.36 | $45.40 | $42.32 | $42.82 | $39.53 | 412,423 |
| 2018-12-13 | $47.10 | $47.95 | $45.36 | $45.65 | $42.14 | 441,104 |
| 2018-12-12 | $46.94 | $48.96 | $46.45 | $47.11 | $43.49 | 962,608 |
| 2018-12-11 | $46.28 | $47.49 | $46.04 | $46.50 | $42.93 | 401,861 |
| 2018-12-10 | $45.60 | $46.11 | $44.41 | $45.66 | $42.15 | 320,617 |
| 2018-12-07 | $46.00 | $47.37 | $45.50 | $45.62 | $42.12 | 340,526 |
| 2018-12-06 | $44.86 | $45.88 | $44.37 | $45.86 | $42.34 | 364,733 |
| 2018-12-04 | $45.43 | $46.53 | $44.50 | $45.49 | $42.00 | 483,481 |
| 2018-12-03 | $45.50 | $45.86 | $44.50 | $45.69 | $42.18 | 400,342 |
| 2018-11-30 | $45.57 | $46.85 | $45.10 | $45.37 | $41.89 | 393,847 |
| 2018-11-29 | $45.34 | $46.55 | $45.32 | $45.71 | $42.20 | 264,931 |
| 2018-11-28 | $45.06 | $45.69 | $44.63 | $45.51 | $42.02 | 366,677 |
| 2018-11-27 | $44.74 | $45.27 | $44.24 | $44.76 | $41.32 | 290,725 |
| 2018-11-26 | $44.87 | $45.50 | $44.12 | $45.12 | $41.65 | 258,654 |
| 2018-11-23 | $43.80 | $44.76 | $43.32 | $44.51 | $41.09 | 156,849 |
| 2018-11-21 | $43.89 | $44.54 | $43.59 | $44.00 | $40.62 | 273,222 |
| 2018-11-20 | $44.81 | $45.03 | $43.51 | $43.99 | $40.61 | 382,143 |
| 2018-11-19 | $45.87 | $46.55 | $45.26 | $45.30 | $41.82 | 395,482 |
| 2018-11-16 | $45.27 | $46.26 | $45.27 | $45.70 | $42.19 | 716,124 |
| 2018-11-15 | $44.72 | $45.73 | $44.09 | $45.64 | $42.14 | 276,873 |
| 2018-11-14 | $45.94 | $46.39 | $44.91 | $45.01 | $41.55 | 452,418 |
| 2018-11-13 | $46.16 | $46.16 | $45.09 | $45.46 | $41.97 | 376,853 |
| 2018-11-12 | $47.40 | $48.09 | $45.91 | $45.98 | $42.45 | 464,957 |
| 2018-11-09 | $47.85 | $48.17 | $46.72 | $47.19 | $43.57 | 560,582 |
| 2018-11-08 | $46.75 | $48.00 | $46.01 | $47.99 | $44.30 | 406,799 |
| 2018-11-07 | $45.00 | $46.86 | $45.00 | $46.39 | $42.83 | 543,993 |
| 2018-11-06 | $44.96 | $45.73 | $44.73 | $44.91 | $41.46 | 309,397 |
| 2018-11-05 | $46.40 | $46.60 | $44.06 | $45.12 | $41.65 | 829,701 |
| 2018-11-02 | $42.00 | $47.30 | $42.00 | $45.95 | $42.42 | 1,175,809 |
| 2018-11-01 | $39.00 | $43.76 | $37.82 | $41.65 | $38.45 | 1,100,696 |
| 2018-10-31 | $37.95 | $38.15 | $36.87 | $37.04 | $34.20 | 279,542 |
| 2018-10-30 | $36.78 | $37.92 | $36.76 | $37.45 | $34.57 | 265,537 |
| 2018-10-29 | $36.79 | $37.83 | $36.49 | $36.82 | $33.99 | 304,103 |
| 2018-10-26 | $37.26 | $37.39 | $35.93 | $36.80 | $33.97 | 201,672 |
| 2018-10-25 | $37.04 | $37.95 | $36.74 | $37.70 | $34.80 | 188,153 |
| 2018-10-24 | $38.50 | $38.70 | $36.96 | $37.02 | $34.18 | 229,934 |
| 2018-10-23 | $37.43 | $38.79 | $37.09 | $38.61 | $35.64 | 327,385 |
| 2018-10-22 | $37.85 | $37.97 | $37.30 | $37.73 | $34.83 | 170,479 |
| 2018-10-19 | $38.22 | $39.08 | $37.30 | $37.75 | $34.85 | 474,203 |
| 2018-10-18 | $38.77 | $38.77 | $38.02 | $38.31 | $35.37 | 301,871 |
| 2018-10-17 | $38.95 | $39.12 | $37.76 | $38.78 | $35.80 | 301,491 |
| 2018-10-16 | $38.04 | $39.35 | $37.52 | $39.05 | $36.05 | 297,061 |
| 2018-10-15 | $38.35 | $38.67 | $37.33 | $37.78 | $34.88 | 328,157 |
| 2018-10-12 | $38.88 | $39.12 | $38.26 | $38.45 | $35.50 | 417,599 |
| 2018-10-11 | $39.43 | $40.03 | $38.21 | $38.35 | $35.40 | 352,222 |
| 2018-10-10 | $39.90 | $40.64 | $39.64 | $39.80 | $36.74 | 386,804 |
| 2018-10-09 | $37.95 | $40.00 | $37.95 | $40.00 | $36.93 | 276,457 |
| 2018-10-08 | $38.19 | $38.53 | $37.28 | $38.10 | $35.17 | 340,069 |
| 2018-10-05 | $37.78 | $38.59 | $37.63 | $38.18 | $35.25 | 444,261 |
| 2018-10-04 | $37.49 | $38.18 | $37.16 | $37.98 | $35.06 | 249,792 |
| 2018-10-03 | $36.77 | $37.61 | $36.36 | $37.50 | $34.62 | 264,195 |
| 2018-10-02 | $37.17 | $37.30 | $36.56 | $36.62 | $33.81 | 175,680 |
| 2018-10-01 | $38.01 | $38.05 | $37.05 | $37.05 | $34.20 | 163,843 |
| 2018-09-28 | $37.45 | $38.02 | $37.45 | $37.92 | $35.01 | 261,298 |
| 2018-09-27 | $37.66 | $37.99 | $37.42 | $37.50 | $34.62 | 239,969 |
| 2018-09-26 | $37.69 | $37.85 | $37.05 | $37.66 | $34.73 | 184,295 |
| 2018-09-25 | $36.86 | $37.74 | $36.37 | $37.62 | $34.69 | 124,952 |
| 2018-09-24 | $36.15 | $36.96 | $35.93 | $36.95 | $34.07 | 180,886 |
| 2018-09-21 | $36.27 | $36.30 | $35.80 | $36.27 | $33.44 | 467,374 |
| 2018-09-20 | $36.44 | $36.85 | $36.12 | $36.23 | $33.41 | 109,230 |
| 2018-09-19 | $37.45 | $37.51 | $36.13 | $36.22 | $33.40 | 293,172 |
| 2018-09-18 | $36.95 | $38.01 | $36.95 | $37.55 | $34.62 | 348,847 |
| 2018-09-17 | $36.90 | $37.19 | $36.40 | $36.94 | $34.06 | 203,074 |
| 2018-09-14 | $36.76 | $37.17 | $36.47 | $36.97 | $34.09 | 188,063 |
| 2018-09-13 | $36.28 | $36.80 | $36.19 | $36.78 | $33.91 | 181,052 |
| 2018-09-12 | $36.26 | $36.69 | $35.90 | $36.07 | $33.26 | 235,521 |
| 2018-09-11 | $36.11 | $36.73 | $35.70 | $36.32 | $33.49 | 402,969 |
| 2018-09-10 | $37.25 | $37.57 | $36.13 | $36.30 | $33.47 | 249,521 |
| 2018-09-07 | $37.84 | $38.24 | $36.95 | $37.25 | $34.35 | 172,363 |
| 2018-09-06 | $38.18 | $38.57 | $37.77 | $37.79 | $34.85 | 181,281 |
| 2018-09-05 | $38.69 | $38.69 | $37.90 | $38.17 | $35.20 | 296,473 |
| 2018-09-04 | $38.94 | $38.97 | $38.15 | $38.70 | $35.69 | 330,740 |
| 2018-08-31 | $38.56 | $39.19 | $38.56 | $39.07 | $36.03 | 152,083 |
| 2018-08-30 | $38.76 | $38.96 | $38.35 | $38.60 | $35.59 | 98,765 |
| 2018-08-29 | $38.23 | $38.89 | $38.23 | $38.69 | $35.68 | 151,279 |
| 2018-08-28 | $38.38 | $38.61 | $38.00 | $38.25 | $35.27 | 138,408 |
| 2018-08-27 | $38.92 | $39.22 | $38.23 | $38.37 | $35.38 | 225,507 |
| 2018-08-24 | $38.59 | $38.90 | $37.79 | $38.79 | $35.77 | 253,774 |
| 2018-08-23 | $38.48 | $38.62 | $38.12 | $38.59 | $35.58 | 179,704 |
| 2018-08-22 | $37.73 | $38.42 | $37.53 | $38.42 | $35.43 | 173,630 |
| 2018-08-21 | $37.33 | $38.00 | $37.04 | $37.81 | $34.86 | 271,555 |
| 2018-08-20 | $37.29 | $37.46 | $37.00 | $37.34 | $34.43 | 172,447 |
| 2018-08-17 | $37.06 | $37.49 | $36.83 | $37.17 | $34.27 | 192,438 |
| 2018-08-16 | $36.72 | $37.44 | $36.69 | $37.23 | $34.33 | 197,249 |
| 2018-08-15 | $36.72 | $37.19 | $36.36 | $36.51 | $33.67 | 299,144 |
| 2018-08-14 | $35.55 | $36.76 | $35.55 | $36.72 | $33.86 | 443,072 |
| 2018-08-13 | $35.83 | $36.20 | $35.14 | $35.38 | $32.62 | 211,031 |
| 2018-08-10 | $35.73 | $36.16 | $35.55 | $35.94 | $33.14 | 150,862 |
| 2018-08-09 | $36.08 | $36.62 | $35.84 | $35.89 | $33.09 | 183,477 |
| 2018-08-08 | $35.90 | $36.26 | $35.55 | $36.00 | $33.20 | 172,230 |
| 2018-08-07 | $35.96 | $36.80 | $35.63 | $35.98 | $33.18 | 259,656 |
| 2018-08-06 | $35.08 | $37.33 | $35.08 | $35.95 | $33.15 | 450,626 |
| 2018-08-03 | $36.10 | $38.26 | $34.69 | $35.05 | $32.32 | 504,557 |
| 2018-08-02 | $35.91 | $37.06 | $35.34 | $37.03 | $34.15 | 442,520 |
| 2018-08-01 | $35.98 | $36.60 | $35.55 | $36.03 | $33.22 | 218,152 |
| 2018-07-31 | $35.58 | $36.26 | $35.04 | $36.07 | $33.26 | 243,245 |
| 2018-07-30 | $36.98 | $37.08 | $35.51 | $35.52 | $32.75 | 202,911 |
| 2018-07-27 | $38.04 | $38.09 | $36.98 | $37.11 | $34.22 | 142,367 |
| 2018-07-26 | $37.37 | $38.33 | $37.37 | $38.05 | $35.09 | 166,664 |
| 2018-07-25 | $37.61 | $37.89 | $37.20 | $37.57 | $34.64 | 253,745 |
| 2018-07-24 | $38.03 | $38.10 | $37.05 | $37.46 | $34.54 | 128,842 |
| 2018-07-23 | $37.89 | $38.18 | $37.82 | $38.02 | $35.06 | 177,828 |
| 2018-07-20 | $38.09 | $38.47 | $37.88 | $37.92 | $34.97 | 152,219 |
| 2018-07-19 | $37.90 | $38.17 | $37.03 | $38.15 | $35.18 | 243,893 |
| 2018-07-18 | $37.94 | $37.97 | $37.29 | $37.94 | $34.98 | 232,524 |
| 2018-07-17 | $37.50 | $38.51 | $37.50 | $37.84 | $34.89 | 214,246 |
| 2018-07-16 | $37.42 | $37.71 | $37.15 | $37.50 | $34.58 | 148,286 |
| 2018-07-13 | $37.62 | $37.85 | $37.30 | $37.50 | $34.58 | 92,558 |
| 2018-07-12 | $38.18 | $38.25 | $37.58 | $37.77 | $34.83 | 106,769 |
| 2018-07-11 | $38.03 | $38.42 | $36.84 | $37.97 | $35.01 | 167,113 |
| 2018-07-10 | $37.56 | $38.38 | $37.45 | $38.22 | $35.24 | 250,360 |
| 2018-07-09 | $37.39 | $37.75 | $36.89 | $37.26 | $34.36 | 180,915 |
| 2018-07-06 | $37.71 | $37.94 | $37.22 | $37.36 | $34.45 | 156,336 |
| 2018-07-05 | $37.39 | $37.84 | $36.82 | $37.82 | $34.87 | 272,670 |
| 2018-07-03 | $37.09 | $37.66 | $36.98 | $37.27 | $34.37 | 136,481 |
| 2018-07-02 | $35.80 | $37.01 | $35.79 | $36.98 | $34.10 | 288,326 |
| 2018-06-29 | $36.46 | $36.75 | $35.70 | $35.82 | $33.03 | 313,114 |
| 2018-06-28 | $36.57 | $36.92 | $35.04 | $36.29 | $33.46 | 426,994 |
| 2018-06-27 | $37.87 | $37.87 | $36.59 | $36.69 | $33.79 | 249,286 |
| 2018-06-26 | $37.90 | $38.80 | $37.77 | $37.86 | $34.87 | 194,770 |
| 2018-06-25 | $37.49 | $37.82 | $36.57 | $37.73 | $34.75 | 430,352 |
| 2018-06-22 | $38.75 | $38.81 | $37.33 | $37.67 | $34.69 | 1,514,813 |
| 2018-06-21 | $39.80 | $39.90 | $38.26 | $38.52 | $35.48 | 493,623 |
| 2018-06-20 | $38.80 | $40.09 | $38.72 | $39.70 | $36.56 | 335,757 |
| 2018-06-19 | $38.31 | $38.62 | $37.78 | $38.54 | $35.49 | 209,851 |
| 2018-06-18 | $37.89 | $38.56 | $37.69 | $38.49 | $35.45 | 281,607 |
| 2018-06-15 | $37.88 | $38.14 | $37.64 | $37.86 | $34.87 | 421,998 |
| 2018-06-14 | $37.64 | $38.09 | $37.29 | $38.08 | $35.07 | 249,245 |
| 2018-06-13 | $37.37 | $37.73 | $37.30 | $37.54 | $34.57 | 167,018 |
| 2018-06-12 | $37.24 | $37.36 | $36.60 | $37.26 | $34.31 | 186,555 |
| 2018-06-11 | $37.52 | $37.85 | $37.13 | $37.23 | $34.29 | 184,864 |
| 2018-06-08 | $36.75 | $37.67 | $36.64 | $37.50 | $34.54 | 540,705 |
| 2018-06-07 | $38.29 | $38.29 | $36.85 | $36.89 | $33.97 | 312,758 |
| 2018-06-06 | $38.10 | $38.45 | $37.59 | $38.21 | $35.19 | 268,487 |
| 2018-06-05 | $37.18 | $38.10 | $37.18 | $38.10 | $35.09 | 255,861 |
| 2018-06-04 | $36.80 | $37.44 | $36.62 | $37.06 | $34.13 | 505,912 |
| 2018-06-01 | $36.65 | $37.12 | $36.15 | $36.74 | $33.84 | 305,944 |
| 2018-05-31 | $36.80 | $36.99 | $36.45 | $36.61 | $33.72 | 189,717 |
| 2018-05-30 | $35.98 | $37.20 | $35.73 | $36.90 | $33.98 | 259,935 |
| 2018-05-29 | $35.94 | $36.18 | $35.22 | $35.97 | $33.13 | 331,444 |
| 2018-05-25 | $35.86 | $36.17 | $35.59 | $36.16 | $33.30 | 411,424 |
| 2018-05-24 | $35.64 | $36.24 | $35.19 | $35.85 | $33.02 | 294,252 |
| 2018-05-23 | $35.00 | $35.77 | $34.76 | $35.59 | $32.78 | 268,345 |
| 2018-05-22 | $35.16 | $35.40 | $34.84 | $35.10 | $32.33 | 324,778 |
| 2018-05-21 | $34.80 | $34.85 | $33.97 | $34.66 | $31.92 | 559,509 |
| 2018-05-18 | $34.16 | $35.05 | $33.94 | $34.74 | $31.99 | 400,569 |
| 2018-05-17 | $33.61 | $34.22 | $33.28 | $33.99 | $31.30 | 235,563 |
| 2018-05-16 | $33.46 | $34.05 | $32.82 | $33.62 | $30.96 | 284,388 |
| 2018-05-15 | $32.81 | $33.41 | $32.57 | $33.31 | $30.68 | 206,627 |
| 2018-05-14 | $33.22 | $33.49 | $32.81 | $32.89 | $30.29 | 183,688 |
| 2018-05-11 | $33.20 | $33.51 | $32.61 | $33.08 | $30.47 | 233,511 |
| 2018-05-10 | $33.21 | $33.71 | $31.65 | $33.07 | $30.46 | 201,918 |
| 2018-05-09 | $32.88 | $33.31 | $32.07 | $33.06 | $30.45 | 394,554 |
| 2018-05-08 | $33.35 | $33.81 | $32.78 | $32.79 | $30.20 | 314,582 |
| 2018-05-07 | $32.42 | $33.45 | $32.25 | $33.12 | $30.50 | 310,374 |
| 2018-05-04 | $32.00 | $32.77 | $31.61 | $32.33 | $29.77 | 472,421 |
| 2018-05-03 | $28.67 | $31.70 | $28.67 | $31.60 | $29.10 | 530,775 |
| 2018-05-02 | $28.04 | $28.74 | $28.00 | $28.64 | $26.38 | 291,636 |
| 2018-05-01 | $27.88 | $28.16 | $27.25 | $28.11 | $25.89 | 264,840 |
| 2018-04-30 | $27.95 | $28.14 | $27.73 | $27.87 | $25.67 | 174,606 |
| 2018-04-27 | $27.60 | $27.88 | $27.60 | $27.80 | $25.60 | 97,887 |
| 2018-04-26 | $27.99 | $28.11 | $27.47 | $27.60 | $25.42 | 142,504 |
| 2018-04-25 | $27.97 | $28.10 | $27.59 | $27.96 | $25.75 | 110,953 |
| 2018-04-24 | $28.20 | $28.48 | $27.68 | $27.96 | $25.75 | 218,923 |
| 2018-04-23 | $28.12 | $28.19 | $27.88 | $28.07 | $25.85 | 89,557 |
| 2018-04-20 | $28.08 | $28.26 | $27.92 | $28.02 | $25.81 | 92,485 |
| 2018-04-19 | $28.39 | $28.47 | $28.15 | $28.21 | $25.98 | 223,875 |
| 2018-04-18 | $28.25 | $28.75 | $28.13 | $28.49 | $26.24 | 187,381 |
| 2018-04-17 | $28.06 | $28.25 | $27.97 | $28.15 | $25.92 | 154,856 |
| 2018-04-16 | $27.69 | $28.14 | $27.30 | $27.97 | $25.76 | 138,729 |
| 2018-04-13 | $27.69 | $27.69 | $27.15 | $27.47 | $25.30 | 135,527 |
| 2018-04-12 | $27.40 | $27.89 | $27.22 | $27.67 | $25.48 | 174,120 |
| 2018-04-11 | $26.79 | $27.50 | $26.76 | $27.31 | $25.15 | 123,541 |
| 2018-04-10 | $27.20 | $27.59 | $26.77 | $26.83 | $24.71 | 322,795 |
| 2018-04-09 | $27.27 | $28.03 | $27.01 | $27.02 | $24.88 | 348,898 |
| 2018-04-06 | $27.33 | $27.64 | $26.77 | $27.09 | $24.95 | 196,209 |
| 2018-04-05 | $26.92 | $27.60 | $26.63 | $27.54 | $25.36 | 301,645 |
| 2018-04-04 | $26.08 | $26.85 | $26.08 | $26.81 | $24.69 | 165,029 |
| 2018-04-03 | $25.95 | $26.47 | $25.95 | $26.30 | $24.22 | 302,423 |
| 2018-04-02 | $26.30 | $26.49 | $25.80 | $25.88 | $23.83 | 204,731 |
| 2018-03-29 | $26.84 | $26.84 | $26.21 | $26.30 | $24.22 | 357,241 |
| 2018-03-28 | $26.59 | $26.90 | $26.11 | $26.72 | $24.61 | 246,672 |
| 2018-03-27 | $27.23 | $27.28 | $26.39 | $26.57 | $24.43 | 268,822 |
| 2018-03-26 | $27.38 | $27.38 | $26.36 | $27.12 | $24.93 | 231,952 |
| 2018-03-23 | $27.76 | $28.09 | $27.02 | $27.05 | $24.87 | 223,841 |
| 2018-03-22 | $27.79 | $28.46 | $27.58 | $27.65 | $25.42 | 263,137 |
| 2018-03-21 | $27.95 | $28.15 | $27.83 | $27.98 | $25.73 | 216,901 |
| 2018-03-20 | $28.10 | $28.31 | $27.83 | $27.99 | $25.73 | 104,677 |
| 2018-03-19 | $28.04 | $28.21 | $27.61 | $28.17 | $25.90 | 174,347 |
| 2018-03-16 | $28.16 | $28.39 | $27.89 | $28.05 | $25.79 | 928,239 |
| 2018-03-15 | $28.12 | $28.40 | $27.86 | $28.17 | $25.90 | 210,687 |
| 2018-03-14 | $27.56 | $28.36 | $27.56 | $28.13 | $25.86 | 319,631 |
| 2018-03-13 | $27.89 | $28.37 | $27.31 | $27.46 | $25.25 | 443,230 |
| 2018-03-12 | $28.50 | $29.24 | $27.79 | $27.88 | $25.63 | 242,521 |
| 2018-03-09 | $27.80 | $28.41 | $27.21 | $28.38 | $26.09 | 218,446 |
| 2018-03-08 | $27.71 | $28.09 | $27.55 | $27.70 | $25.47 | 158,279 |
| 2018-03-07 | $26.97 | $27.71 | $26.95 | $27.61 | $25.38 | 257,707 |
| 2018-03-06 | $26.91 | $27.23 | $26.69 | $27.11 | $24.93 | 229,109 |
| 2018-03-05 | $26.69 | $27.10 | $26.65 | $26.78 | $24.62 | 270,071 |
| 2018-03-02 | $26.18 | $27.25 | $26.18 | $26.84 | $24.68 | 497,882 |
| 2018-03-01 | $26.72 | $26.99 | $26.22 | $26.43 | $24.30 | 249,900 |
| 2018-02-28 | $27.86 | $28.00 | $26.68 | $26.70 | $24.55 | 283,791 |
| 2018-02-27 | $27.17 | $28.17 | $27.17 | $27.85 | $25.61 | 453,155 |
| 2018-02-26 | $26.85 | $27.64 | $26.64 | $27.52 | $25.30 | 169,901 |
| 2018-02-23 | $27.13 | $27.37 | $26.66 | $26.87 | $24.70 | 172,281 |
| 2018-02-22 | $27.66 | $27.68 | $26.81 | $26.94 | $24.77 | 271,588 |
| 2018-02-21 | $26.94 | $27.80 | $26.94 | $27.65 | $25.42 | 245,133 |
| 2018-02-20 | $26.57 | $27.03 | $26.20 | $26.95 | $24.78 | 230,839 |
| 2018-02-16 | $25.97 | $26.64 | $25.97 | $26.53 | $24.39 | 284,620 |
| 2018-02-15 | $25.83 | $26.26 | $25.52 | $25.98 | $23.89 | 234,886 |
| 2018-02-14 | $25.65 | $25.96 | $25.43 | $25.53 | $23.47 | 291,956 |
| 2018-02-13 | $25.66 | $26.07 | $25.31 | $25.68 | $23.61 | 336,640 |
| 2018-02-12 | $25.48 | $25.99 | $24.71 | $25.80 | $23.72 | 293,065 |
| 2018-02-09 | $24.44 | $25.79 | $23.52 | $25.41 | $23.36 | 550,134 |
| 2018-02-08 | $23.62 | $24.30 | $22.75 | $23.57 | $21.67 | 281,727 |
| 2018-02-07 | $22.90 | $23.79 | $22.17 | $23.63 | $21.73 | 266,489 |
| 2018-02-06 | $21.96 | $23.02 | $21.67 | $22.98 | $21.13 | 344,569 |
| 2018-02-05 | $22.37 | $22.84 | $22.29 | $22.31 | $20.51 | 152,446 |
| 2018-02-02 | $22.68 | $22.90 | $22.36 | $22.53 | $20.71 | 118,419 |
| 2018-02-01 | $22.83 | $22.89 | $22.22 | $22.85 | $21.01 | 127,090 |
| 2018-01-31 | $22.92 | $23.15 | $22.47 | $23.03 | $21.17 | 209,272 |
| 2018-01-30 | $22.80 | $23.29 | $22.76 | $22.81 | $20.97 | 111,949 |
| 2018-01-29 | $23.09 | $23.29 | $23.01 | $23.05 | $21.19 | 64,823 |
| 2018-01-26 | $23.46 | $23.77 | $23.06 | $23.12 | $21.26 | 97,529 |
| 2018-01-25 | $23.74 | $23.74 | $23.26 | $23.38 | $21.50 | 102,676 |
| 2018-01-24 | $23.89 | $24.10 | $23.53 | $23.63 | $21.73 | 159,417 |
| 2018-01-23 | $23.96 | $24.05 | $23.65 | $23.82 | $21.90 | 124,790 |
| 2018-01-22 | $23.86 | $24.11 | $23.68 | $24.02 | $22.08 | 116,995 |
| 2018-01-19 | $23.30 | $23.90 | $23.17 | $23.89 | $21.96 | 118,361 |
| 2018-01-18 | $23.50 | $23.58 | $23.20 | $23.35 | $21.47 | 101,197 |
| 2018-01-17 | $23.73 | $24.25 | $23.42 | $23.50 | $21.61 | 181,468 |
| 2018-01-16 | $23.98 | $24.27 | $23.61 | $23.61 | $21.71 | 135,521 |
| 2018-01-12 | $23.79 | $24.09 | $23.63 | $23.92 | $21.99 | 122,709 |
| 2018-01-11 | $22.85 | $23.91 | $22.80 | $23.70 | $21.79 | 179,652 |
| 2018-01-10 | $23.08 | $23.19 | $22.57 | $22.76 | $20.93 | 142,346 |
| 2018-01-09 | $23.34 | $23.50 | $23.17 | $23.18 | $21.31 | 160,813 |
| 2018-01-08 | $23.60 | $23.69 | $22.96 | $23.23 | $21.36 | 261,895 |
| 2018-01-05 | $23.75 | $24.10 | $23.53 | $23.83 | $21.91 | 322,375 |
| 2018-01-04 | $23.84 | $23.90 | $23.44 | $23.69 | $21.78 | 169,239 |
| 2018-01-03 | $23.42 | $23.78 | $23.36 | $23.58 | $21.68 | 414,109 |
| 2018-01-02 | $22.22 | $23.37 | $22.22 | $23.31 | $21.43 | 535,059 |
| 2017-12-29 | $22.20 | $22.58 | $22.17 | $22.20 | $20.41 | 290,076 |
| 2017-12-28 | $21.98 | $22.36 | $21.96 | $22.20 | $20.41 | 342,856 |
| 2017-12-27 | $22.10 | $22.17 | $21.83 | $21.93 | $20.12 | 160,227 |
| 2017-12-26 | $22.41 | $22.67 | $21.97 | $22.10 | $20.28 | 114,705 |
| 2017-12-22 | $22.16 | $22.46 | $22.08 | $22.38 | $20.53 | 166,238 |
| 2017-12-21 | $22.16 | $22.42 | $22.06 | $22.13 | $20.31 | 339,124 |
| 2017-12-20 | $22.34 | $22.64 | $21.98 | $22.05 | $20.23 | 314,599 |
| 2017-12-19 | $22.19 | $22.47 | $21.91 | $22.32 | $20.48 | 390,395 |
| 2017-12-18 | $22.99 | $23.15 | $22.16 | $22.22 | $20.39 | 162,548 |
| 2017-12-15 | $22.14 | $22.89 | $22.05 | $22.82 | $20.94 | 426,627 |
| 2017-12-14 | $23.18 | $23.18 | $22.07 | $22.11 | $20.29 | 191,541 |
| 2017-12-13 | $23.86 | $23.93 | $23.14 | $23.17 | $21.26 | 221,661 |
| 2017-12-12 | $22.80 | $24.01 | $22.75 | $23.86 | $21.89 | 318,899 |
| 2017-12-11 | $22.55 | $22.92 | $22.55 | $22.68 | $20.81 | 188,998 |
| 2017-12-08 | $22.99 | $23.19 | $22.70 | $22.74 | $20.87 | 136,415 |
| 2017-12-07 | $22.73 | $23.25 | $22.73 | $22.85 | $20.97 | 161,488 |
| 2017-12-06 | $22.60 | $22.94 | $22.52 | $22.65 | $20.78 | 106,153 |
| 2017-12-05 | $23.30 | $23.32 | $22.51 | $22.51 | $20.65 | 183,144 |
| 2017-12-04 | $24.07 | $24.07 | $23.07 | $23.21 | $21.30 | 171,422 |
| 2017-12-01 | $24.31 | $24.31 | $23.09 | $23.80 | $21.84 | 165,195 |
| 2017-11-30 | $24.53 | $24.66 | $24.08 | $24.27 | $22.27 | 161,519 |
| 2017-11-29 | $23.94 | $24.74 | $23.71 | $24.38 | $22.37 | 305,771 |
| 2017-11-28 | $23.84 | $23.97 | $23.49 | $23.83 | $21.87 | 174,963 |
| 2017-11-27 | $24.70 | $24.74 | $23.13 | $23.78 | $21.82 | 193,230 |
| 2017-11-24 | $24.56 | $24.76 | $24.33 | $24.70 | $22.66 | 91,007 |
| 2017-11-22 | $24.01 | $24.78 | $23.76 | $24.43 | $22.42 | 156,520 |
| 2017-11-21 | $24.14 | $24.23 | $23.92 | $24.08 | $22.09 | 200,361 |
| 2017-11-20 | $24.00 | $24.34 | $23.63 | $23.99 | $22.01 | 232,237 |
| 2017-11-17 | $23.39 | $23.78 | $22.88 | $23.77 | $21.81 | 255,588 |
| 2017-11-16 | $23.35 | $24.00 | $23.29 | $23.55 | $21.61 | 235,731 |
| 2017-11-15 | $23.55 | $23.79 | $23.18 | $23.21 | $21.30 | 183,297 |
| 2017-11-14 | $23.18 | $23.66 | $23.10 | $23.62 | $21.67 | 119,799 |
| 2017-11-13 | $23.16 | $23.49 | $23.12 | $23.37 | $21.44 | 108,179 |
| 2017-11-10 | $23.38 | $23.69 | $23.12 | $23.20 | $21.29 | 129,098 |
| 2017-11-09 | $22.15 | $23.96 | $22.15 | $23.24 | $21.32 | 227,303 |
| 2017-11-08 | $23.17 | $23.41 | $22.70 | $22.98 | $21.09 | 279,004 |
| 2017-11-07 | $23.50 | $23.67 | $22.77 | $23.42 | $21.49 | 143,810 |
| 2017-11-06 | $22.75 | $23.43 | $22.75 | $23.38 | $21.45 | 105,293 |
| 2017-11-03 | $22.91 | $23.01 | $22.62 | $22.82 | $20.94 | 106,271 |
| 2017-11-02 | $22.40 | $23.13 | $22.40 | $22.90 | $21.01 | 125,575 |
| 2017-11-01 | $23.17 | $23.17 | $22.19 | $22.41 | $20.56 | 162,202 |
| 2017-10-31 | $23.36 | $23.70 | $23.08 | $23.08 | $21.18 | 253,687 |
| 2017-10-30 | $23.78 | $23.78 | $23.05 | $23.33 | $21.41 | 258,141 |
| 2017-10-27 | $23.26 | $23.81 | $23.06 | $23.80 | $21.84 | 152,219 |
| 2017-10-26 | $23.20 | $23.50 | $23.00 | $23.20 | $21.29 | 163,723 |
| 2017-10-25 | $22.98 | $23.23 | $22.70 | $23.19 | $21.28 | 150,502 |
| 2017-10-24 | $22.97 | $23.15 | $22.59 | $23.02 | $21.12 | 97,117 |
| 2017-10-23 | $22.94 | $23.17 | $22.83 | $22.94 | $21.05 | 109,775 |
| 2017-10-20 | $23.78 | $23.78 | $22.94 | $23.02 | $21.12 | 118,444 |
| 2017-10-19 | $22.43 | $22.87 | $22.34 | $22.81 | $20.93 | 105,944 |
| 2017-10-18 | $22.19 | $22.67 | $21.98 | $22.44 | $20.59 | 109,410 |
| 2017-10-17 | $22.00 | $22.24 | $21.88 | $22.03 | $20.21 | 145,902 |
| 2017-10-16 | $21.50 | $21.96 | $21.46 | $21.96 | $20.15 | 152,935 |
| 2017-10-13 | $21.44 | $21.60 | $20.81 | $21.50 | $19.73 | 277,337 |
| 2017-10-12 | $21.84 | $21.97 | $21.52 | $21.54 | $19.76 | 195,628 |
| 2017-10-11 | $21.67 | $22.24 | $21.67 | $21.87 | $20.07 | 355,173 |
| 2017-10-10 | $22.00 | $22.13 | $21.59 | $21.59 | $19.81 | 116,036 |
| 2017-10-09 | $22.59 | $22.69 | $21.85 | $21.93 | $20.12 | 137,871 |
| 2017-10-06 | $23.07 | $23.16 | $22.57 | $22.65 | $20.78 | 146,971 |
| 2017-10-05 | $23.11 | $23.36 | $23.01 | $23.04 | $21.14 | 84,908 |
| 2017-10-04 | $23.32 | $23.69 | $23.00 | $23.02 | $21.12 | 130,264 |
| 2017-10-03 | $23.42 | $23.44 | $22.87 | $23.40 | $21.47 | 157,516 |
| 2017-10-02 | $22.58 | $23.41 | $22.58 | $23.40 | $21.47 | 171,204 |
| 2017-09-29 | $22.54 | $22.78 | $22.50 | $22.59 | $20.73 | 116,856 |
| 2017-09-28 | $22.08 | $22.62 | $22.01 | $22.55 | $20.69 | 75,565 |
| 2017-09-27 | $21.58 | $22.21 | $21.57 | $22.07 | $20.21 | 193,476 |
| 2017-09-26 | $21.44 | $21.91 | $21.44 | $21.53 | $19.72 | 132,285 |
| 2017-09-25 | $21.05 | $21.42 | $21.05 | $21.36 | $19.56 | 160,773 |
| 2017-09-22 | $21.08 | $21.47 | $21.06 | $21.22 | $19.43 | 108,571 |
| 2017-09-21 | $20.68 | $21.16 | $20.56 | $21.10 | $19.32 | 105,609 |
| 2017-09-20 | $20.19 | $20.86 | $20.07 | $20.77 | $19.02 | 144,521 |
| 2017-09-19 | $20.41 | $20.62 | $19.94 | $20.14 | $18.44 | 124,401 |
| 2017-09-18 | $20.44 | $20.68 | $20.21 | $20.47 | $18.75 | 154,580 |
| 2017-09-15 | $20.49 | $20.53 | $20.08 | $20.32 | $18.61 | 447,282 |
| 2017-09-14 | $20.43 | $20.60 | $20.27 | $20.42 | $18.70 | 145,301 |
| 2017-09-13 | $20.79 | $20.86 | $20.32 | $20.43 | $18.71 | 120,956 |
| 2017-09-12 | $20.97 | $21.09 | $20.81 | $20.83 | $19.08 | 119,279 |
| 2017-09-11 | $21.13 | $21.34 | $20.85 | $21.01 | $19.24 | 146,213 |
| 2017-09-08 | $20.54 | $21.09 | $20.54 | $21.01 | $19.24 | 116,450 |
| 2017-09-07 | $20.43 | $20.62 | $20.25 | $20.55 | $18.82 | 96,214 |
| 2017-09-06 | $20.65 | $20.72 | $20.34 | $20.39 | $18.67 | 213,402 |
| 2017-09-05 | $20.79 | $21.03 | $20.51 | $20.59 | $18.86 | 153,618 |
| 2017-09-01 | $20.57 | $20.80 | $20.41 | $20.78 | $19.03 | 97,242 |
| 2017-08-31 | $19.92 | $20.60 | $19.92 | $20.54 | $18.81 | 152,919 |
| 2017-08-30 | $19.72 | $19.85 | $19.57 | $19.81 | $18.14 | 83,499 |
| 2017-08-29 | $19.93 | $19.94 | $19.65 | $19.73 | $18.07 | 104,522 |
| 2017-08-28 | $19.98 | $20.23 | $19.91 | $20.12 | $18.43 | 124,773 |
| 2017-08-25 | $20.00 | $20.10 | $19.40 | $19.87 | $18.20 | 357,934 |
| 2017-08-24 | $19.83 | $19.97 | $19.79 | $19.87 | $18.20 | 153,426 |
| 2017-08-23 | $19.74 | $20.90 | $19.74 | $19.80 | $18.13 | 82,565 |
| 2017-08-22 | $19.69 | $20.07 | $19.65 | $19.81 | $18.14 | 89,586 |
| 2017-08-21 | $19.64 | $19.77 | $19.54 | $19.63 | $17.98 | 135,157 |
| 2017-08-18 | $19.55 | $19.75 | $19.42 | $19.61 | $17.96 | 118,475 |
| 2017-08-17 | $19.98 | $20.16 | $19.71 | $19.72 | $18.06 | 174,294 |
| 2017-08-16 | $20.31 | $20.36 | $20.00 | $20.04 | $18.35 | 145,790 |
| 2017-08-15 | $20.25 | $20.36 | $20.00 | $20.20 | $18.50 | 128,017 |
| 2017-08-14 | $19.85 | $20.19 | $19.74 | $20.19 | $18.49 | 122,993 |
| 2017-08-11 | $19.77 | $19.85 | $19.51 | $19.76 | $18.10 | 138,838 |
| 2017-08-10 | $19.71 | $19.89 | $19.62 | $19.65 | $18.00 | 198,175 |
| 2017-08-09 | $20.01 | $20.10 | $19.72 | $19.88 | $18.21 | 235,931 |
| 2017-08-08 | $19.98 | $20.53 | $19.90 | $20.16 | $18.46 | 175,965 |
| 2017-08-07 | $20.13 | $20.32 | $19.69 | $20.01 | $18.33 | 360,545 |
| 2017-08-04 | $19.70 | $20.76 | $18.75 | $20.13 | $18.44 | 473,887 |
| 2017-08-03 | $21.69 | $21.99 | $21.54 | $21.64 | $19.82 | 211,152 |
| 2017-08-02 | $22.00 | $22.19 | $21.68 | $21.74 | $19.91 | 220,382 |
| 2017-08-01 | $22.47 | $22.47 | $21.92 | $22.00 | $20.15 | 168,326 |
| 2017-07-31 | $22.52 | $22.52 | $22.20 | $22.37 | $20.49 | 178,498 |
| 2017-07-28 | $22.39 | $22.53 | $22.20 | $22.44 | $20.55 | 103,868 |
| 2017-07-27 | $22.69 | $22.87 | $22.37 | $22.41 | $20.52 | 163,332 |
| 2017-07-26 | $22.74 | $23.01 | $21.89 | $22.58 | $20.68 | 378,618 |
| 2017-07-25 | $22.94 | $23.35 | $21.68 | $23.25 | $21.29 | 288,190 |
| 2017-07-24 | $22.53 | $23.17 | $22.39 | $22.88 | $20.95 | 361,069 |
| 2017-07-21 | $22.65 | $22.74 | $22.46 | $22.70 | $20.79 | 211,393 |
| 2017-07-20 | $22.03 | $22.78 | $21.93 | $22.54 | $20.64 | 285,727 |
| 2017-07-19 | $21.46 | $22.12 | $21.45 | $22.08 | $20.22 | 171,570 |
| 2017-07-18 | $21.52 | $21.56 | $21.33 | $21.46 | $19.65 | 99,681 |
| 2017-07-17 | $21.48 | $21.66 | $21.40 | $21.53 | $19.72 | 93,440 |
| 2017-07-14 | $21.34 | $21.55 | $21.28 | $21.49 | $19.68 | 154,467 |
| 2017-07-13 | $21.40 | $21.40 | $21.15 | $21.35 | $19.55 | 103,167 |
| 2017-07-12 | $21.46 | $21.57 | $21.33 | $21.41 | $19.61 | 129,239 |
| 2017-07-11 | $21.42 | $21.57 | $21.06 | $21.32 | $19.53 | 130,422 |
| 2017-07-10 | $21.47 | $21.63 | $21.26 | $21.33 | $19.53 | 269,285 |
| 2017-07-07 | $21.30 | $21.66 | $20.91 | $21.61 | $19.79 | 131,017 |
| 2017-07-06 | $21.58 | $21.72 | $20.99 | $21.19 | $19.41 | 253,555 |
| 2017-07-05 | $21.95 | $22.04 | $21.79 | $21.87 | $20.03 | 194,859 |
| 2017-07-03 | $21.77 | $22.00 | $21.65 | $21.92 | $20.07 | 75,814 |
| 2017-06-30 | $22.03 | $22.19 | $20.76 | $21.77 | $19.94 | 165,333 |
| 2017-06-29 | $22.16 | $22.24 | $21.84 | $22.08 | $20.22 | 156,913 |
| 2017-06-28 | $21.86 | $22.18 | $21.62 | $22.08 | $20.22 | 363,299 |
| 2017-06-27 | $21.99 | $22.02 | $21.70 | $21.79 | $19.92 | 171,510 |
| 2017-06-26 | $21.76 | $22.20 | $21.65 | $21.99 | $20.10 | 311,757 |
| 2017-06-23 | $21.07 | $21.69 | $20.82 | $21.65 | $19.79 | 558,466 |
| 2017-06-22 | $20.85 | $21.40 | $20.85 | $21.08 | $19.27 | 155,355 |
| 2017-06-21 | $21.01 | $21.19 | $20.77 | $20.79 | $19.00 | 184,486 |
| 2017-06-20 | $20.89 | $21.16 | $20.82 | $20.98 | $19.18 | 166,597 |
| 2017-06-19 | $20.74 | $20.98 | $20.59 | $20.89 | $19.09 | 203,102 |
| 2017-06-16 | $20.36 | $20.73 | $20.14 | $20.69 | $18.91 | 373,846 |
| 2017-06-15 | $20.55 | $20.70 | $20.44 | $20.68 | $18.90 | 179,818 |
| 2017-06-14 | $20.77 | $20.92 | $20.48 | $20.68 | $18.90 | 309,339 |
| 2017-06-13 | $20.34 | $20.73 | $20.17 | $20.71 | $18.93 | 296,689 |
| 2017-06-12 | $19.96 | $20.32 | $19.89 | $20.28 | $18.54 | 308,906 |
| 2017-06-09 | $19.31 | $20.00 | $19.07 | $19.99 | $18.27 | 256,487 |
| 2017-06-08 | $18.87 | $19.40 | $18.85 | $19.34 | $17.68 | 235,190 |
| 2017-06-07 | $18.76 | $19.04 | $18.70 | $18.87 | $17.25 | 192,974 |
| 2017-06-06 | $18.90 | $18.98 | $18.66 | $18.80 | $17.18 | 139,263 |
| 2017-06-05 | $18.93 | $19.00 | $18.60 | $18.97 | $17.34 | 179,064 |
| 2017-06-02 | $18.84 | $19.29 | $18.84 | $18.96 | $17.33 | 193,868 |
| 2017-06-01 | $18.40 | $18.84 | $18.18 | $18.84 | $17.22 | 330,227 |
| 2017-05-31 | $18.29 | $18.49 | $18.00 | $18.38 | $16.80 | 218,799 |
| 2017-05-30 | $18.45 | $18.54 | $18.25 | $18.27 | $16.70 | 93,331 |
| 2017-05-26 | $18.59 | $18.59 | $18.28 | $18.53 | $16.94 | 89,726 |
| 2017-05-25 | $18.58 | $18.82 | $18.51 | $18.64 | $17.04 | 99,877 |
| 2017-05-24 | $18.88 | $19.13 | $18.54 | $18.55 | $16.96 | 135,385 |
| 2017-05-23 | $18.86 | $19.24 | $18.63 | $18.90 | $17.28 | 378,017 |
| 2017-05-22 | $18.64 | $18.78 | $18.62 | $18.73 | $17.12 | 116,074 |
| 2017-05-19 | $18.61 | $18.87 | $18.57 | $18.63 | $17.03 | 258,048 |
| 2017-05-18 | $18.61 | $18.81 | $18.52 | $18.64 | $17.04 | 130,358 |
| 2017-05-17 | $18.91 | $19.09 | $18.67 | $18.68 | $17.07 | 236,108 |
| 2017-05-16 | $19.40 | $19.63 | $19.04 | $19.04 | $17.40 | 133,906 |
| 2017-05-15 | $19.75 | $19.83 | $19.33 | $19.38 | $17.71 | 196,004 |
| 2017-05-12 | $19.81 | $19.85 | $19.43 | $19.73 | $18.03 | 140,365 |
| 2017-05-11 | $20.01 | $20.28 | $19.70 | $19.78 | $18.08 | 197,427 |
| 2017-05-10 | $19.60 | $20.14 | $19.54 | $20.04 | $18.32 | 225,323 |
| 2017-05-09 | $19.80 | $20.11 | $19.59 | $19.66 | $17.97 | 155,154 |
| 2017-05-08 | $19.65 | $19.99 | $19.65 | $19.81 | $18.11 | 186,412 |
| 2017-05-05 | $19.61 | $19.73 | $19.54 | $19.65 | $17.96 | 205,841 |
| 2017-05-04 | $19.33 | $19.61 | $19.25 | $19.58 | $17.90 | 312,592 |
| 2017-05-03 | $19.80 | $20.18 | $19.20 | $19.26 | $17.60 | 439,693 |
| 2017-05-02 | $19.12 | $19.81 | $18.84 | $19.81 | $18.11 | 890,746 |
| 2017-05-01 | $18.79 | $21.16 | $18.79 | $19.17 | $17.52 | 13,143 |
| 2017-04-28 | $17.89 | $18.36 | $17.09 | $17.95 | $16.41 | 840,005 |
| 2017-04-27 | $19.13 | $19.25 | $18.99 | $19.12 | $17.48 | 366,612 |
| 2017-04-26 | $18.79 | $19.27 | $18.79 | $19.04 | $17.40 | 292,395 |
| 2017-04-25 | $18.87 | $19.12 | $18.75 | $18.85 | $17.23 | 143,096 |
| 2017-04-24 | $18.78 | $18.82 | $18.56 | $18.72 | $17.11 | 143,682 |
| 2017-04-21 | $18.56 | $18.61 | $18.32 | $18.51 | $16.92 | 144,836 |
| 2017-04-20 | $18.12 | $18.62 | $16.51 | $18.55 | $16.96 | 229,685 |
| 2017-04-19 | $18.23 | $18.41 | $18.22 | $18.28 | $16.71 | 196,482 |
| 2017-04-18 | $18.39 | $18.48 | $18.01 | $18.18 | $16.62 | 232,673 |
| 2017-04-17 | $18.55 | $18.85 | $18.06 | $18.47 | $16.88 | 816,368 |
| 2017-04-13 | $19.04 | $19.12 | $18.53 | $18.55 | $16.96 | 352,370 |
| 2017-04-12 | $18.85 | $19.17 | $18.47 | $19.05 | $17.41 | 453,961 |
| 2017-04-11 | $18.60 | $18.93 | $18.57 | $18.81 | $17.19 | 254,154 |
| 2017-04-10 | $18.60 | $19.04 | $18.53 | $18.60 | $17.00 | 171,200 |
| 2017-04-07 | $18.39 | $18.75 | $18.35 | $18.50 | $16.91 | 341,893 |
| 2017-04-06 | $18.10 | $18.50 | $17.99 | $18.47 | $16.88 | 166,183 |
| 2017-04-05 | $18.13 | $18.47 | $18.00 | $18.07 | $16.52 | 223,863 |
| 2017-04-04 | $18.35 | $18.48 | $18.06 | $18.12 | $16.56 | 194,943 |
| 2017-04-03 | $18.82 | $18.85 | $18.27 | $18.32 | $16.75 | 163,577 |
| 2017-03-31 | $18.75 | $18.90 | $18.61 | $18.80 | $17.18 | 347,953 |
| 2017-03-30 | $18.64 | $19.06 | $18.48 | $18.70 | $17.09 | 302,584 |
| 2017-03-29 | $18.21 | $18.34 | $18.14 | $18.28 | $16.71 | 171,174 |
| 2017-03-28 | $18.20 | $18.38 | $18.13 | $18.32 | $16.71 | 244,478 |
| 2017-03-27 | $18.33 | $18.79 | $18.26 | $18.34 | $16.73 | 258,184 |
| 2017-03-24 | $18.30 | $18.43 | $18.18 | $18.39 | $16.77 | 194,968 |
| 2017-03-23 | $18.13 | $18.63 | $18.11 | $18.29 | $16.68 | 137,360 |
| 2017-03-22 | $18.20 | $18.32 | $18.00 | $18.19 | $16.59 | 191,396 |
| 2017-03-21 | $18.71 | $18.78 | $18.25 | $18.26 | $16.65 | 217,992 |
| 2017-03-20 | $18.41 | $18.72 | $18.31 | $18.62 | $16.98 | 258,256 |
| 2017-03-17 | $18.10 | $18.43 | $18.10 | $18.38 | $16.76 | 494,773 |
| 2017-03-16 | $18.05 | $18.23 | $18.05 | $18.23 | $16.62 | 120,519 |
| 2017-03-15 | $18.10 | $18.51 | $18.01 | $18.09 | $16.50 | 205,002 |
| 2017-03-14 | $18.30 | $18.30 | $18.00 | $18.03 | $16.44 | 231,364 |
| 2017-03-13 | $18.64 | $18.88 | $18.32 | $18.38 | $16.76 | 175,830 |
| 2017-03-10 | $18.67 | $18.80 | $18.51 | $18.72 | $17.07 | 270,908 |
| 2017-03-09 | $18.41 | $18.63 | $18.30 | $18.56 | $16.93 | 192,052 |
| 2017-03-08 | $18.54 | $18.62 | $18.43 | $18.48 | $16.85 | 307,459 |
| 2017-03-07 | $18.68 | $18.77 | $18.47 | $18.49 | $16.86 | 269,894 |
| 2017-03-06 | $18.90 | $18.90 | $18.67 | $18.77 | $17.12 | 251,446 |
| 2017-03-03 | $18.70 | $18.94 | $18.55 | $18.92 | $17.25 | 164,188 |
| 2017-03-02 | $18.74 | $18.97 | $18.64 | $18.70 | $17.05 | 436,754 |
| 2017-03-01 | $18.96 | $19.01 | $18.74 | $18.82 | $17.16 | 320,630 |
| 2017-02-28 | $19.12 | $19.14 | $18.82 | $18.84 | $17.18 | 297,962 |
| 2017-02-27 | $18.95 | $19.18 | $18.79 | $19.14 | $17.45 | 353,672 |
| 2017-02-24 | $18.62 | $18.99 | $18.52 | $18.97 | $17.30 | 255,572 |
| 2017-02-23 | $18.70 | $18.80 | $18.37 | $18.79 | $17.14 | 424,541 |
| 2017-02-22 | $18.57 | $18.75 | $18.47 | $18.71 | $17.06 | 175,319 |
| 2017-02-21 | $18.18 | $18.69 | $18.18 | $18.62 | $16.98 | 203,351 |
| 2017-02-17 | $18.14 | $18.25 | $18.00 | $18.11 | $16.52 | 273,489 |
| 2017-02-16 | $17.90 | $18.14 | $17.90 | $18.10 | $16.51 | 488,910 |
| 2017-02-15 | $17.89 | $18.10 | $17.78 | $17.90 | $16.32 | 538,285 |
| 2017-02-14 | $17.24 | $18.11 | $17.24 | $17.98 | $16.40 | 724,652 |
| 2017-02-13 | $17.44 | $17.68 | $17.31 | $17.35 | $15.82 | 494,930 |
| 2017-02-10 | $17.32 | $17.87 | $17.11 | $17.35 | $15.82 | 743,060 |
| 2017-02-09 | $18.75 | $19.66 | $16.76 | $17.47 | $15.93 | 20,906 |
| 2017-02-08 | $20.44 | $20.44 | $19.95 | $20.00 | $18.24 | 194,100 |
| 2017-02-07 | $20.25 | $20.62 | $20.23 | $20.54 | $18.73 | 307,635 |
| 2017-02-06 | $20.24 | $20.43 | $20.05 | $20.28 | $18.49 | 357,389 |
| 2017-02-03 | $20.28 | $20.33 | $19.95 | $20.31 | $18.52 | 274,449 |
| 2017-02-02 | $20.30 | $20.41 | $19.95 | $20.04 | $18.28 | 233,693 |
| 2017-02-01 | $20.34 | $20.76 | $20.26 | $20.30 | $18.51 | 184,336 |
| 2017-01-31 | $20.11 | $20.42 | $19.98 | $20.34 | $18.55 | 205,948 |
| 2017-01-30 | $20.38 | $20.38 | $19.78 | $20.22 | $18.44 | 269,525 |
| 2017-01-27 | $20.45 | $20.61 | $20.27 | $20.51 | $18.70 | 119,974 |
| 2017-01-26 | $20.31 | $20.67 | $20.31 | $20.47 | $18.67 | 117,198 |
| 2017-01-25 | $20.65 | $20.65 | $20.42 | $20.52 | $18.71 | 166,561 |
| 2017-01-24 | $20.45 | $20.54 | $20.03 | $20.50 | $18.69 | 141,716 |
| 2017-01-23 | $20.24 | $20.46 | $20.04 | $20.40 | $18.60 | 170,672 |
| 2017-01-20 | $20.27 | $20.42 | $20.20 | $20.26 | $18.48 | 151,904 |
| 2017-01-19 | $20.55 | $20.64 | $20.26 | $20.28 | $18.49 | 225,215 |
| 2017-01-18 | $20.77 | $20.77 | $20.41 | $20.60 | $18.79 | 175,485 |
| 2017-01-17 | $20.63 | $20.81 | $20.42 | $20.68 | $18.86 | 175,312 |
| 2017-01-13 | $20.61 | $20.88 | $20.52 | $20.79 | $18.96 | 167,716 |
| 2017-01-12 | $20.62 | $20.72 | $20.37 | $20.63 | $18.81 | 223,361 |
| 2017-01-11 | $20.74 | $20.76 | $20.37 | $20.71 | $18.89 | 277,452 |
| 2017-01-10 | $20.52 | $20.77 | $20.39 | $20.65 | $18.83 | 296,730 |
| 2017-01-09 | $20.50 | $20.82 | $20.45 | $20.54 | $18.73 | 329,867 |
| 2017-01-06 | $20.95 | $20.96 | $20.40 | $20.44 | $18.64 | 316,514 |
| 2017-01-05 | $21.00 | $21.30 | $20.74 | $20.81 | $18.98 | 402,555 |
| 2017-01-04 | $21.03 | $21.53 | $20.19 | $20.95 | $19.11 | 1,009,294 |
| 2017-01-03 | $22.52 | $22.66 | $22.13 | $22.38 | $20.41 | 264,376 |
| 2016-12-30 | $22.33 | $22.33 | $21.98 | $22.21 | $20.25 | 152,801 |
| 2016-12-29 | $22.26 | $22.55 | $22.16 | $22.32 | $20.35 | 127,729 |
| 2016-12-28 | $22.76 | $22.76 | $22.13 | $22.20 | $20.25 | 124,697 |
| 2016-12-27 | $22.73 | $23.01 | $22.23 | $22.66 | $20.63 | 108,566 |
| 2016-12-23 | $22.22 | $22.81 | $22.03 | $22.74 | $20.70 | 181,708 |
| 2016-12-22 | $22.76 | $22.89 | $22.16 | $22.22 | $20.22 | 177,970 |
| 2016-12-21 | $22.77 | $22.93 | $22.58 | $22.69 | $20.65 | 114,843 |
| 2016-12-20 | $22.87 | $23.18 | $22.48 | $22.85 | $20.80 | 216,667 |
| 2016-12-19 | $22.49 | $22.85 | $22.49 | $22.71 | $20.67 | 130,964 |
| 2016-12-16 | $22.59 | $22.78 | $22.10 | $22.46 | $20.44 | 628,988 |
| 2016-12-15 | $22.09 | $22.79 | $21.88 | $22.50 | $20.48 | 273,869 |
| 2016-12-14 | $22.30 | $22.43 | $21.53 | $21.86 | $19.90 | 326,826 |
| 2016-12-13 | $22.68 | $22.88 | $22.25 | $22.38 | $20.37 | 407,517 |
| 2016-12-12 | $22.48 | $22.76 | $22.07 | $22.58 | $20.55 | 193,594 |
| 2016-12-09 | $22.38 | $22.64 | $22.26 | $22.55 | $20.52 | 197,751 |
| 2016-12-08 | $22.21 | $22.41 | $21.86 | $22.25 | $20.25 | 346,146 |
| 2016-12-07 | $21.97 | $22.30 | $21.50 | $22.14 | $20.15 | 166,290 |
| 2016-12-06 | $22.06 | $22.22 | $21.62 | $22.05 | $20.07 | 238,183 |
| 2016-12-05 | $21.77 | $21.98 | $21.60 | $21.96 | $19.99 | 176,750 |
| 2016-12-02 | $21.92 | $22.28 | $21.59 | $21.60 | $19.66 | 198,223 |
| 2016-12-01 | $21.66 | $22.09 | $21.62 | $21.91 | $19.94 | 396,950 |
| 2016-11-30 | $22.28 | $22.34 | $21.53 | $21.62 | $19.68 | 259,316 |
| 2016-11-29 | $21.87 | $22.26 | $21.87 | $22.22 | $20.22 | 202,356 |
| 2016-11-28 | $21.92 | $22.09 | $21.67 | $21.82 | $19.86 | 253,365 |
| 2016-11-25 | $21.86 | $22.06 | $21.81 | $22.06 | $20.08 | 53,995 |
| 2016-11-23 | $21.53 | $21.97 | $21.38 | $21.96 | $19.99 | 178,227 |
| 2016-11-22 | $21.69 | $21.87 | $21.44 | $21.67 | $19.72 | 224,896 |
| 2016-11-21 | $21.68 | $22.19 | $21.66 | $21.72 | $19.77 | 218,774 |
| 2016-11-18 | $21.76 | $21.94 | $21.64 | $21.79 | $19.83 | 172,962 |
| 2016-11-17 | $21.41 | $21.80 | $21.39 | $21.65 | $19.71 | 150,178 |
| 2016-11-16 | $21.49 | $21.58 | $21.09 | $21.31 | $19.40 | 318,169 |
| 2016-11-15 | $21.58 | $21.94 | $21.34 | $21.65 | $19.71 | 382,025 |
| 2016-11-14 | $20.94 | $21.97 | $20.73 | $21.73 | $19.78 | 263,682 |
| 2016-11-11 | $20.65 | $20.93 | $20.20 | $20.71 | $18.85 | 437,865 |
| 2016-11-10 | $19.88 | $20.86 | $19.78 | $20.64 | $18.79 | 611,760 |
| 2016-11-09 | $18.67 | $19.70 | $18.13 | $19.67 | $17.90 | 529,908 |
| 2016-11-08 | $18.60 | $18.96 | $18.36 | $18.83 | $17.14 | 233,223 |
| 2016-11-07 | $18.30 | $18.90 | $18.16 | $18.83 | $17.14 | 330,936 |
| 2016-11-04 | $18.37 | $18.50 | $17.79 | $17.90 | $16.29 | 394,839 |
| 2016-11-03 | $18.99 | $18.99 | $17.60 | $18.50 | $16.84 | 605,103 |
| 2016-11-02 | $17.82 | $18.37 | $17.67 | $18.36 | $16.71 | 665,324 |
| 2016-11-01 | $18.39 | $18.79 | $17.61 | $17.89 | $16.28 | 484,136 |
| 2016-10-31 | $18.31 | $18.69 | $18.20 | $18.47 | $16.81 | 441,199 |
| 2016-10-28 | $18.36 | $18.53 | $18.08 | $18.22 | $16.58 | 371,251 |
| 2016-10-27 | $19.22 | $19.22 | $18.27 | $18.36 | $16.71 | 204,631 |
| 2016-10-26 | $19.30 | $19.33 | $19.08 | $19.18 | $17.46 | 229,980 |
| 2016-10-25 | $19.43 | $19.47 | $19.20 | $19.35 | $17.61 | 182,326 |
| 2016-10-24 | $19.40 | $19.61 | $19.29 | $19.41 | $17.67 | 138,780 |
| 2016-10-21 | $19.45 | $19.45 | $19.24 | $19.29 | $17.56 | 131,744 |
| 2016-10-20 | $19.68 | $19.84 | $19.59 | $19.60 | $17.84 | 177,010 |
| 2016-10-19 | $19.74 | $19.86 | $19.55 | $19.78 | $18.00 | 360,398 |
| 2016-10-18 | $19.83 | $19.89 | $19.41 | $19.69 | $17.92 | 514,155 |
| 2016-10-17 | $19.65 | $19.67 | $19.37 | $19.61 | $17.85 | 178,167 |
| 2016-10-14 | $19.66 | $19.77 | $19.48 | $19.66 | $17.89 | 206,756 |
| 2016-10-13 | $19.16 | $19.72 | $19.03 | $19.57 | $17.81 | 329,975 |
| 2016-10-12 | $19.94 | $20.00 | $19.26 | $19.28 | $17.55 | 345,881 |
| 2016-10-11 | $20.57 | $20.66 | $19.68 | $19.95 | $18.16 | 173,190 |
| 2016-10-10 | $20.18 | $20.77 | $19.95 | $20.60 | $18.75 | 154,470 |
| 2016-10-07 | $20.16 | $20.23 | $19.77 | $20.05 | $18.25 | 209,758 |
| 2016-10-06 | $20.48 | $20.48 | $19.92 | $20.20 | $18.39 | 203,859 |
| 2016-10-05 | $20.28 | $20.54 | $20.15 | $20.43 | $18.60 | 218,644 |
| 2016-10-04 | $20.06 | $20.25 | $20.03 | $20.15 | $18.34 | 219,781 |
| 2016-10-03 | $19.97 | $20.23 | $19.67 | $20.10 | $18.29 | 255,192 |
| 2016-09-30 | $20.14 | $20.26 | $19.96 | $20.13 | $18.32 | 361,829 |
| 2016-09-29 | $20.75 | $21.46 | $20.14 | $20.15 | $18.34 | 265,696 |
| 2016-09-28 | $20.83 | $20.93 | $20.72 | $20.78 | $18.91 | 253,005 |
| 2016-09-27 | $20.88 | $21.07 | $20.74 | $20.81 | $18.90 | 298,137 |
| 2016-09-26 | $21.20 | $21.21 | $20.90 | $20.93 | $19.01 | 201,503 |
| 2016-09-23 | $21.35 | $21.63 | $21.26 | $21.36 | $19.40 | 147,868 |
| 2016-09-22 | $21.22 | $21.49 | $21.22 | $21.43 | $19.47 | 219,210 |
| 2016-09-21 | $20.91 | $21.21 | $20.64 | $21.18 | $19.24 | 339,951 |
| 2016-09-20 | $21.14 | $21.16 | $20.78 | $20.95 | $19.03 | 322,296 |
| 2016-09-19 | $20.82 | $21.06 | $20.73 | $21.00 | $19.08 | 200,188 |
| 2016-09-16 | $20.64 | $20.93 | $20.59 | $20.82 | $18.91 | 413,652 |
| 2016-09-15 | $20.55 | $20.76 | $20.32 | $20.60 | $18.71 | 264,490 |
| 2016-09-14 | $20.90 | $20.90 | $20.40 | $20.61 | $18.72 | 396,840 |
| 2016-09-13 | $20.77 | $20.97 | $20.67 | $20.78 | $18.88 | 268,156 |
| 2016-09-12 | $20.50 | $21.05 | $20.38 | $21.00 | $19.08 | 307,000 |
| 2016-09-09 | $20.77 | $20.77 | $19.99 | $20.56 | $18.68 | 504,116 |
| 2016-09-08 | $20.20 | $21.00 | $20.17 | $21.00 | $19.08 | 387,898 |
| 2016-09-07 | $19.60 | $20.25 | $19.60 | $20.23 | $18.38 | 340,132 |
| 2016-09-06 | $19.37 | $19.55 | $19.10 | $19.54 | $17.75 | 273,675 |
| 2016-09-02 | $18.92 | $19.44 | $18.83 | $19.40 | $17.62 | 290,434 |
| 2016-09-01 | $18.84 | $18.98 | $18.50 | $18.81 | $17.09 | 178,536 |
| 2016-08-31 | $18.88 | $18.90 | $18.67 | $18.79 | $17.07 | 133,754 |
| 2016-08-30 | $18.55 | $18.94 | $18.55 | $18.86 | $17.13 | 119,445 |
| 2016-08-29 | $18.50 | $18.70 | $18.46 | $18.63 | $16.92 | 85,168 |
| 2016-08-26 | $18.53 | $18.64 | $18.30 | $18.44 | $16.75 | 158,673 |
| 2016-08-25 | $18.65 | $18.84 | $18.39 | $18.46 | $16.77 | 204,861 |
| 2016-08-24 | $18.56 | $18.86 | $18.34 | $18.75 | $17.03 | 280,213 |
| 2016-08-23 | $18.47 | $18.69 | $18.26 | $18.52 | $16.82 | 121,017 |
| 2016-08-22 | $18.46 | $18.61 | $18.25 | $18.47 | $16.78 | 190,655 |
| 2016-08-19 | $18.61 | $18.62 | $18.32 | $18.45 | $16.76 | 284,609 |
| 2016-08-18 | $18.43 | $18.78 | $18.42 | $18.61 | $16.91 | 293,310 |
| 2016-08-17 | $18.86 | $18.86 | $18.34 | $18.48 | $16.79 | 331,274 |
| 2016-08-16 | $19.08 | $19.20 | $18.76 | $18.91 | $17.18 | 244,183 |
| 2016-08-15 | $18.65 | $19.21 | $18.60 | $19.13 | $17.38 | 251,085 |
| 2016-08-12 | $18.58 | $18.84 | $18.53 | $18.60 | $16.90 | 263,864 |
| 2016-08-11 | $19.04 | $19.19 | $18.70 | $18.71 | $17.00 | 294,196 |
| 2016-08-10 | $19.35 | $19.54 | $18.90 | $19.00 | $17.26 | 502,560 |
| 2016-08-09 | $19.67 | $20.07 | $19.17 | $19.23 | $17.47 | 599,559 |
| 2016-08-08 | $19.54 | $19.78 | $19.43 | $19.71 | $17.91 | 403,742 |
| 2016-08-05 | $19.15 | $19.74 | $19.15 | $19.58 | $17.79 | 469,143 |
| 2016-08-04 | $19.21 | $19.42 | $18.92 | $19.05 | $17.31 | 512,413 |
| 2016-08-03 | $18.88 | $19.36 | $17.87 | $19.29 | $17.52 | 1,111,232 |
| 2016-08-02 | $21.00 | $21.00 | $18.85 | $18.87 | $17.14 | 959,361 |
| 2016-08-01 | $21.52 | $21.75 | $21.36 | $21.49 | $19.52 | 660,952 |
| 2016-07-29 | $21.59 | $21.70 | $21.24 | $21.50 | $19.53 | 344,796 |
| 2016-07-28 | $21.69 | $21.69 | $21.16 | $21.53 | $19.56 | 184,800 |
| 2016-07-27 | $21.95 | $21.95 | $21.67 | $21.75 | $19.76 | 237,810 |
| 2016-07-26 | $21.80 | $22.03 | $21.67 | $21.94 | $19.93 | 171,175 |
| 2016-07-25 | $21.97 | $21.99 | $21.68 | $21.83 | $19.83 | 184,578 |
| 2016-07-22 | $21.68 | $22.10 | $21.68 | $21.98 | $19.97 | 159,984 |
| 2016-07-21 | $21.69 | $21.86 | $21.69 | $21.78 | $19.79 | 76,677 |
| 2016-07-20 | $21.72 | $21.83 | $21.64 | $21.71 | $19.72 | 72,601 |
| 2016-07-19 | $21.66 | $21.80 | $21.58 | $21.62 | $19.64 | 252,564 |
| 2016-07-18 | $21.60 | $21.73 | $21.45 | $21.62 | $19.64 | 270,969 |
| 2016-07-15 | $21.96 | $21.96 | $21.45 | $21.67 | $19.69 | 228,219 |
| 2016-07-14 | $21.91 | $21.93 | $21.43 | $21.78 | $19.79 | 189,420 |
| 2016-07-13 | $21.83 | $22.01 | $21.58 | $21.75 | $19.76 | 227,547 |
| 2016-07-12 | $21.70 | $22.07 | $21.65 | $21.72 | $19.73 | 293,786 |
| 2016-07-11 | $21.30 | $21.83 | $21.30 | $21.60 | $19.62 | 271,276 |
| 2016-07-08 | $21.14 | $21.50 | $20.99 | $21.37 | $19.41 | 242,323 |
| 2016-07-07 | $20.80 | $21.16 | $20.69 | $20.97 | $19.05 | 262,655 |
| 2016-07-06 | $20.48 | $20.96 | $20.42 | $20.89 | $18.98 | 136,716 |
| 2016-07-05 | $20.91 | $21.11 | $20.33 | $20.62 | $18.73 | 208,245 |
| 2016-07-01 | $21.08 | $21.39 | $20.59 | $21.02 | $19.10 | 213,943 |
| 2016-06-30 | $20.48 | $21.02 | $20.32 | $21.01 | $19.09 | 550,656 |
| 2016-06-29 | $20.16 | $20.50 | $20.01 | $20.47 | $18.60 | 202,437 |
| 2016-06-28 | $19.72 | $20.11 | $19.47 | $19.88 | $18.06 | 250,588 |
| 2016-06-27 | $19.84 | $20.06 | $19.48 | $19.51 | $17.69 | 462,211 |
| 2016-06-24 | $19.60 | $20.76 | $19.60 | $20.09 | $18.21 | 675,848 |
| 2016-06-23 | $20.05 | $20.45 | $19.89 | $20.43 | $18.52 | 201,317 |
| 2016-06-22 | $19.72 | $20.22 | $19.61 | $19.90 | $18.04 | 326,332 |
| 2016-06-21 | $19.61 | $19.78 | $19.24 | $19.75 | $17.91 | 308,953 |
| 2016-06-20 | $19.43 | $19.89 | $19.26 | $19.51 | $17.69 | 517,404 |
| 2016-06-17 | $19.99 | $19.99 | $19.13 | $19.17 | $17.38 | 544,276 |
| 2016-06-16 | $20.14 | $20.21 | $19.65 | $19.92 | $18.06 | 166,185 |
| 2016-06-15 | $20.36 | $20.58 | $20.24 | $20.35 | $18.45 | 214,475 |
| 2016-06-14 | $20.19 | $20.45 | $20.11 | $20.25 | $18.36 | 191,476 |
| 2016-06-13 | $20.35 | $20.74 | $20.01 | $20.21 | $18.32 | 333,226 |
| 2016-06-10 | $20.86 | $21.49 | $20.67 | $20.76 | $18.82 | 237,714 |
| 2016-06-09 | $21.41 | $21.48 | $20.92 | $21.20 | $19.22 | 356,211 |
| 2016-06-08 | $20.98 | $21.46 | $20.85 | $21.40 | $19.40 | 330,084 |
| 2016-06-07 | $20.54 | $21.03 | $20.54 | $20.86 | $18.91 | 281,341 |
| 2016-06-06 | $20.15 | $20.68 | $20.11 | $20.54 | $18.62 | 222,081 |
| 2016-06-03 | $20.18 | $20.27 | $20.08 | $20.16 | $18.28 | 241,483 |
| 2016-06-02 | $19.88 | $20.20 | $19.88 | $20.18 | $18.30 | 285,884 |
| 2016-06-01 | $19.86 | $20.05 | $19.75 | $19.97 | $18.11 | 217,150 |
| 2016-05-31 | $19.63 | $19.94 | $19.45 | $19.85 | $18.00 | 249,259 |
| 2016-05-27 | $19.51 | $19.87 | $19.38 | $19.69 | $17.85 | 171,084 |
| 2016-05-26 | $19.95 | $19.95 | $19.45 | $19.58 | $17.75 | 240,891 |
| 2016-05-25 | $20.00 | $20.14 | $19.76 | $19.93 | $18.07 | 301,764 |
| 2016-05-24 | $19.82 | $20.16 | $19.79 | $19.97 | $18.11 | 336,140 |
| 2016-05-23 | $19.94 | $20.05 | $19.73 | $19.78 | $17.93 | 186,024 |
| 2016-05-20 | $20.19 | $20.19 | $19.85 | $20.00 | $18.13 | 248,666 |
| 2016-05-19 | $20.15 | $20.60 | $19.94 | $20.05 | $18.18 | 176,476 |
| 2016-05-18 | $20.27 | $20.47 | $20.00 | $20.27 | $18.38 | 283,257 |
| 2016-05-17 | $20.44 | $20.73 | $20.11 | $20.30 | $18.40 | 376,279 |
| 2016-05-16 | $20.48 | $20.64 | $20.30 | $20.50 | $18.58 | 386,202 |
| 2016-05-13 | $20.85 | $21.18 | $20.33 | $20.50 | $18.59 | 335,891 |
| 2016-05-12 | $21.69 | $22.22 | $20.27 | $20.81 | $18.87 | 646,104 |
| 2016-05-11 | $21.99 | $23.49 | $21.92 | $22.38 | $20.29 | 755,949 |
| 2016-05-10 | $22.33 | $22.33 | $21.46 | $21.54 | $19.53 | 391,306 |
| 2016-05-09 | $21.80 | $22.40 | $21.75 | $22.14 | $20.07 | 174,677 |
| 2016-05-06 | $21.93 | $22.19 | $21.63 | $21.92 | $19.87 | 283,967 |
| 2016-05-05 | $22.34 | $22.45 | $21.73 | $22.13 | $20.06 | 194,668 |
| 2016-05-04 | $22.45 | $22.87 | $22.30 | $22.35 | $20.26 | 178,537 |
| 2016-05-03 | $22.26 | $22.76 | $21.70 | $22.60 | $20.49 | 484,879 |
| 2016-05-02 | $22.70 | $22.78 | $21.83 | $22.50 | $20.40 | 599,655 |
| 2016-04-29 | $23.02 | $23.02 | $22.24 | $22.56 | $20.45 | 301,681 |
| 2016-04-28 | $23.45 | $23.86 | $22.76 | $23.17 | $21.01 | 184,573 |
| 2016-04-27 | $23.46 | $23.57 | $23.15 | $23.47 | $21.28 | 161,026 |
| 2016-04-26 | $23.16 | $23.50 | $23.10 | $23.40 | $21.22 | 205,068 |
| 2016-04-25 | $23.19 | $23.32 | $22.86 | $23.16 | $21.00 | 201,066 |
| 2016-04-22 | $22.95 | $23.19 | $22.85 | $23.19 | $21.02 | 279,306 |
| 2016-04-21 | $23.02 | $23.43 | $22.63 | $22.91 | $20.77 | 372,487 |
| 2016-04-20 | $22.75 | $23.11 | $22.60 | $23.10 | $20.94 | 198,039 |
| 2016-04-19 | $22.98 | $22.98 | $22.68 | $22.78 | $20.65 | 294,128 |
| 2016-04-18 | $23.22 | $23.23 | $22.67 | $22.80 | $20.67 | 419,754 |
| 2016-04-15 | $23.10 | $23.31 | $22.96 | $23.23 | $21.06 | 204,303 |
| 2016-04-14 | $23.08 | $23.26 | $22.93 | $23.23 | $21.06 | 250,008 |
| 2016-04-13 | $22.81 | $23.21 | $22.61 | $23.14 | $20.98 | 480,114 |
| 2016-04-12 | $22.42 | $22.72 | $22.29 | $22.52 | $20.42 | 258,300 |
| 2016-04-11 | $22.99 | $22.99 | $22.13 | $22.26 | $20.18 | 226,314 |
| 2016-04-08 | $23.19 | $23.29 | $22.73 | $22.92 | $20.78 | 178,241 |
| 2016-04-07 | $22.79 | $23.36 | $22.73 | $23.07 | $20.92 | 421,036 |
| 2016-04-06 | $22.42 | $22.97 | $22.29 | $22.88 | $20.74 | 250,179 |
| 2016-04-05 | $22.50 | $22.77 | $22.34 | $22.45 | $20.35 | 207,112 |
| 2016-04-04 | $23.10 | $23.22 | $22.61 | $22.71 | $20.59 | 217,904 |
| 2016-04-01 | $22.65 | $23.33 | $22.33 | $23.01 | $20.86 | 230,794 |
| 2016-03-31 | $22.74 | $22.84 | $22.42 | $22.64 | $20.53 | 407,337 |
| 2016-03-30 | $22.91 | $23.20 | $22.69 | $22.80 | $20.67 | 191,385 |
| 2016-03-29 | $22.22 | $22.93 | $22.19 | $22.91 | $20.77 | 295,036 |
| 2016-03-28 | $21.73 | $22.43 | $21.41 | $22.30 | $20.18 | 270,408 |
| 2016-03-24 | $21.57 | $21.85 | $21.15 | $21.58 | $19.53 | 151,756 |
| 2016-03-23 | $21.63 | $22.18 | $21.40 | $21.64 | $19.59 | 195,980 |
| 2016-03-22 | $21.48 | $21.83 | $21.21 | $21.63 | $19.58 | 131,173 |
| 2016-03-21 | $21.92 | $22.17 | $21.34 | $21.53 | $19.49 | 105,859 |
| 2016-03-18 | $21.33 | $21.95 | $21.30 | $21.88 | $19.80 | 371,871 |
| 2016-03-17 | $21.36 | $21.36 | $20.62 | $21.20 | $19.19 | 207,205 |
| 2016-03-16 | $21.20 | $21.83 | $21.20 | $21.34 | $19.31 | 125,198 |
| 2016-03-15 | $21.76 | $21.76 | $21.21 | $21.23 | $19.21 | 170,382 |
| 2016-03-14 | $22.07 | $22.27 | $21.82 | $21.84 | $19.77 | 159,225 |
| 2016-03-11 | $21.74 | $22.15 | $21.54 | $22.07 | $19.97 | 173,958 |
| 2016-03-10 | $21.82 | $22.15 | $21.43 | $21.55 | $19.50 | 215,981 |
| 2016-03-09 | $21.32 | $21.92 | $21.00 | $21.68 | $19.62 | 270,528 |
| 2016-03-08 | $21.75 | $21.95 | $21.15 | $21.22 | $19.21 | 200,284 |
| 2016-03-07 | $21.93 | $22.03 | $21.56 | $21.75 | $19.68 | 249,604 |
| 2016-03-04 | $21.61 | $22.42 | $21.53 | $21.95 | $19.87 | 355,494 |
| 2016-03-03 | $20.84 | $21.98 | $20.60 | $21.53 | $19.49 | 312,524 |
| 2016-03-02 | $20.73 | $20.97 | $20.42 | $20.82 | $18.84 | 184,836 |
| 2016-03-01 | $20.60 | $20.86 | $20.36 | $20.75 | $18.78 | 256,983 |
| 2016-02-29 | $20.96 | $20.99 | $20.49 | $20.51 | $18.56 | 271,615 |
| 2016-02-26 | $20.29 | $20.98 | $19.62 | $20.93 | $18.94 | 352,590 |
| 2016-02-25 | $19.83 | $20.61 | $19.83 | $20.28 | $18.35 | 356,647 |
| 2016-02-24 | $19.13 | $19.81 | $18.98 | $19.71 | $17.84 | 263,026 |
| 2016-02-23 | $19.37 | $19.61 | $19.09 | $19.27 | $17.44 | 240,352 |
| 2016-02-22 | $19.02 | $19.66 | $18.99 | $19.33 | $17.49 | 335,175 |
| 2016-02-19 | $18.72 | $19.12 | $18.62 | $18.83 | $17.04 | 379,451 |
| 2016-02-18 | $18.79 | $19.28 | $18.66 | $18.74 | $16.96 | 273,621 |
| 2016-02-17 | $18.71 | $19.29 | $18.69 | $18.87 | $17.08 | 417,549 |
| 2016-02-16 | $18.71 | $19.03 | $18.44 | $18.65 | $16.88 | 307,620 |
| 2016-02-12 | $18.49 | $19.47 | $18.37 | $18.71 | $16.93 | 420,800 |
| 2016-02-11 | $18.54 | $19.35 | $17.60 | $18.55 | $16.79 | 583,874 |
| 2016-02-10 | $19.85 | $20.43 | $19.69 | $20.11 | $18.20 | 306,173 |
| 2016-02-09 | $19.57 | $20.22 | $19.40 | $19.65 | $17.78 | 337,028 |
| 2016-02-08 | $20.09 | $20.22 | $19.53 | $19.89 | $18.00 | 307,857 |
| 2016-02-05 | $21.26 | $21.46 | $20.30 | $20.34 | $18.41 | 206,947 |
| 2016-02-04 | $21.46 | $21.57 | $20.95 | $21.37 | $19.34 | 167,157 |
| 2016-02-03 | $22.48 | $22.76 | $21.00 | $21.55 | $19.50 | 209,240 |
| 2016-02-02 | $22.36 | $22.66 | $21.90 | $22.43 | $20.30 | 253,040 |
| 2016-02-01 | $22.40 | $22.85 | $21.98 | $22.60 | $20.45 | 325,179 |
| 2016-01-29 | $21.40 | $22.46 | $21.40 | $22.45 | $20.32 | 468,410 |
| 2016-01-28 | $21.16 | $21.67 | $21.04 | $21.42 | $19.39 | 384,741 |
| 2016-01-27 | $21.43 | $21.47 | $20.85 | $21.10 | $19.10 | 323,509 |
| 2016-01-26 | $21.04 | $21.61 | $20.70 | $21.44 | $19.40 | 410,129 |
| 2016-01-25 | $21.09 | $21.69 | $20.93 | $20.99 | $19.00 | 379,282 |
| 2016-01-22 | $21.08 | $21.54 | $20.84 | $21.13 | $19.12 | 325,066 |
| 2016-01-21 | $21.71 | $21.96 | $20.20 | $20.87 | $18.89 | 535,575 |
| 2016-01-20 | $21.09 | $22.25 | $20.63 | $21.84 | $19.77 | 339,143 |
| 2016-01-19 | $21.38 | $21.93 | $21.25 | $21.45 | $19.41 | 414,262 |
| 2016-01-15 | $20.65 | $21.73 | $20.37 | $21.26 | $19.24 | 440,759 |
| 2016-01-14 | $20.60 | $21.35 | $20.21 | $21.25 | $19.23 | 443,066 |
| 2016-01-13 | $21.26 | $21.32 | $19.92 | $20.45 | $18.51 | 336,608 |
| 2016-01-12 | $21.33 | $21.83 | $20.85 | $21.16 | $19.15 | 254,984 |
| 2016-01-11 | $21.06 | $21.42 | $20.79 | $21.07 | $19.07 | 183,111 |
| 2016-01-08 | $20.62 | $21.42 | $20.46 | $20.94 | $18.95 | 331,936 |
| 2016-01-07 | $21.46 | $21.56 | $20.81 | $21.12 | $19.11 | 271,105 |
| 2016-01-06 | $21.49 | $22.02 | $21.40 | $21.76 | $19.69 | 286,881 |
| 2016-01-05 | $21.97 | $22.08 | $21.59 | $21.74 | $19.68 | 133,909 |
| 2016-01-04 | $22.06 | $22.06 | $21.59 | $21.70 | $19.64 | 287,529 |
| 2015-12-31 | $22.74 | $23.49 | $22.57 | $22.63 | $20.48 | 387,071 |
| 2015-12-30 | $23.32 | $23.49 | $22.73 | $22.75 | $20.59 | 341,171 |
| 2015-12-29 | $22.44 | $23.45 | $22.44 | $23.31 | $21.10 | 323,172 |
| 2015-12-28 | $22.10 | $22.78 | $22.03 | $22.25 | $20.10 | 382,282 |
| 2015-12-24 | $22.89 | $23.10 | $22.00 | $22.02 | $19.89 | 221,772 |
| 2015-12-23 | $45.97 | $46.00 | $45.47 | $45.82 | $20.70 | 140,996 |
| 2015-12-22 | $45.74 | $45.82 | $44.98 | $45.60 | $20.60 | 171,399 |
| 2015-12-21 | $44.96 | $45.94 | $44.66 | $45.58 | $20.59 | 181,990 |
| 2015-12-18 | $46.49 | $47.20 | $44.60 | $44.73 | $20.21 | 1,022,474 |
| 2015-12-17 | $47.35 | $48.31 | $46.74 | $46.76 | $21.12 | 312,819 |
| 2015-12-16 | $48.55 | $48.76 | $46.86 | $47.36 | $21.39 | 215,764 |
| 2015-12-15 | $47.51 | $49.15 | $46.96 | $48.10 | $21.73 | 197,619 |
| 2015-12-14 | $47.79 | $48.57 | $46.18 | $47.16 | $21.30 | 301,154 |
| 2015-12-11 | $48.41 | $48.98 | $47.03 | $47.87 | $21.63 | 294,505 |
| 2015-12-10 | $47.75 | $49.09 | $47.27 | $48.99 | $22.13 | 316,887 |
| 2015-12-09 | $49.39 | $49.69 | $47.67 | $47.71 | $21.55 | 248,628 |
| 2015-12-08 | $47.95 | $49.29 | $47.70 | $49.00 | $22.14 | 562,422 |
| 2015-12-07 | $48.18 | $48.54 | $47.14 | $48.48 | $21.90 | 372,123 |
| 2015-12-04 | $46.41 | $48.26 | $46.09 | $48.12 | $21.74 | 489,123 |
| 2015-12-03 | $47.24 | $47.59 | $45.73 | $46.29 | $20.91 | 304,055 |
| 2015-12-02 | $48.08 | $48.08 | $47.08 | $47.24 | $21.34 | 271,068 |
| 2015-12-01 | $47.68 | $48.01 | $46.92 | $47.97 | $21.67 | 117,799 |
| 2015-11-30 | $47.56 | $48.23 | $47.31 | $47.57 | $21.49 | 191,953 |
| 2015-11-27 | $47.22 | $48.28 | $47.22 | $47.60 | $21.50 | 46,309 |
| 2015-11-25 | $46.81 | $47.52 | $46.81 | $47.40 | $21.41 | 91,031 |
| 2015-11-24 | $46.66 | $47.11 | $46.10 | $46.92 | $21.20 | 122,945 |
| 2015-11-23 | $46.37 | $47.12 | $46.26 | $46.84 | $21.16 | 172,243 |
| 2015-11-20 | $45.77 | $47.03 | $45.48 | $46.58 | $21.04 | 166,522 |
| 2015-11-19 | $47.26 | $47.80 | $45.35 | $45.84 | $20.71 | 203,370 |
| 2015-11-18 | $47.69 | $47.94 | $47.01 | $47.51 | $21.46 | 162,582 |
| 2015-11-17 | $47.29 | $48.50 | $46.86 | $47.66 | $21.53 | 332,435 |
| 2015-11-16 | $46.23 | $47.19 | $45.70 | $47.16 | $21.30 | 400,257 |
| 2015-11-13 | $45.05 | $46.78 | $44.70 | $46.46 | $20.99 | 436,325 |
| 2015-11-12 | $45.69 | $45.97 | $45.15 | $45.40 | $20.51 | 343,841 |
| 2015-11-11 | $47.51 | $47.51 | $45.92 | $45.95 | $20.76 | 262,065 |
| 2015-11-10 | $48.05 | $48.19 | $46.57 | $47.53 | $21.47 | 512,226 |
| 2015-11-09 | $48.79 | $49.25 | $47.57 | $48.43 | $21.88 | 328,674 |
| 2015-11-06 | $47.73 | $48.96 | $47.61 | $48.88 | $22.08 | 412,747 |
| 2015-11-05 | $48.65 | $49.08 | $47.13 | $48.08 | $21.72 | 514,441 |
| 2015-11-04 | $48.09 | $50.19 | $45.69 | $48.61 | $21.96 | 1,105,346 |
| 2015-11-03 | $42.81 | $43.69 | $42.56 | $43.23 | $19.53 | 245,609 |
| 2015-11-02 | $42.22 | $43.26 | $42.06 | $43.01 | $19.43 | 116,305 |
| 2015-10-30 | $42.84 | $43.26 | $41.82 | $42.16 | $19.05 | 382,588 |
| 2015-10-29 | $42.12 | $43.21 | $42.01 | $42.94 | $19.40 | 347,003 |
| 2015-10-28 | $41.64 | $42.60 | $41.15 | $42.35 | $19.13 | 245,254 |
| 2015-10-27 | $40.65 | $41.89 | $40.65 | $41.54 | $18.77 | 245,444 |
| 2015-10-26 | $41.17 | $41.65 | $40.13 | $40.69 | $18.38 | 241,976 |
| 2015-10-23 | $39.65 | $41.76 | $39.65 | $41.17 | $18.60 | 297,098 |
| 2015-10-22 | $40.64 | $40.64 | $38.44 | $39.44 | $17.82 | 463,223 |
| 2015-10-21 | $41.07 | $41.66 | $39.90 | $40.59 | $18.34 | 377,485 |
| 2015-10-20 | $42.30 | $42.41 | $40.83 | $41.04 | $18.54 | 428,566 |
| 2015-10-19 | $42.50 | $42.93 | $41.83 | $42.35 | $19.13 | 172,322 |
| 2015-10-16 | $42.00 | $43.51 | $41.92 | $42.54 | $19.22 | 964,911 |
| 2015-10-15 | $41.37 | $42.45 | $40.96 | $42.00 | $18.97 | 709,997 |
| 2015-10-14 | $40.89 | $41.59 | $40.17 | $41.49 | $18.74 | 440,862 |
| 2015-10-13 | $41.68 | $42.11 | $40.74 | $40.75 | $18.41 | 219,012 |
| 2015-10-12 | $41.02 | $42.50 | $40.90 | $41.97 | $18.96 | 268,319 |
| 2015-10-09 | $40.64 | $41.36 | $40.37 | $41.17 | $18.60 | 293,350 |
| 2015-10-08 | $41.35 | $41.35 | $39.94 | $40.81 | $18.43 | 306,445 |
| 2015-10-07 | $41.14 | $41.67 | $40.71 | $41.24 | $18.63 | 415,379 |
| 2015-10-06 | $42.99 | $43.06 | $40.61 | $40.92 | $18.49 | 675,644 |
| 2015-10-05 | $42.87 | $43.60 | $41.77 | $43.18 | $19.51 | 356,024 |
| 2015-10-02 | $41.50 | $42.57 | $41.21 | $42.57 | $19.23 | 742,843 |
| 2015-10-01 | $42.72 | $42.72 | $41.20 | $41.55 | $18.77 | 254,451 |
| 2015-09-30 | $43.01 | $43.37 | $41.97 | $42.63 | $19.26 | 472,284 |
| 2015-09-29 | $43.06 | $43.54 | $42.00 | $42.59 | $19.24 | 280,182 |
| 2015-09-28 | $47.36 | $47.86 | $42.67 | $43.10 | $19.47 | 429,586 |
| 2015-09-25 | $47.70 | $48.44 | $47.45 | $47.68 | $21.50 | 413,266 |
| 2015-09-24 | $46.84 | $47.19 | $46.32 | $47.17 | $21.27 | 268,962 |
| 2015-09-23 | $47.06 | $47.28 | $46.62 | $46.95 | $21.17 | 240,011 |
| 2015-09-22 | $47.38 | $47.60 | $46.75 | $46.82 | $21.11 | 141,422 |
| 2015-09-21 | $49.28 | $49.53 | $47.42 | $48.03 | $21.66 | 301,182 |
| 2015-09-18 | $49.00 | $49.66 | $48.82 | $49.04 | $22.12 | 558,691 |
| 2015-09-17 | $49.00 | $49.78 | $48.81 | $49.33 | $22.25 | 268,295 |
| 2015-09-16 | $49.01 | $49.35 | $48.69 | $49.06 | $22.12 | 144,169 |
| 2015-09-15 | $49.01 | $49.01 | $48.66 | $48.85 | $22.03 | 273,486 |
| 2015-09-14 | $48.83 | $49.18 | $48.66 | $49.06 | $22.12 | 282,487 |
| 2015-09-11 | $47.69 | $48.77 | $47.69 | $48.73 | $21.98 | 221,246 |
| 2015-09-10 | $47.28 | $48.61 | $47.06 | $48.02 | $21.66 | 242,594 |
| 2015-09-09 | $47.81 | $48.00 | $47.27 | $47.30 | $21.33 | 223,493 |
| 2015-09-08 | $47.85 | $47.99 | $47.32 | $47.77 | $21.54 | 199,479 |
| 2015-09-04 | $46.39 | $47.38 | $46.32 | $47.06 | $21.22 | 184,560 |
Ensign Group Inc (ENSG) News Headlines
Recent Ensign Group Inc (ENSG) News
Similar Companies to Ensign Group Inc (ENSG) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |