Greif Inc - Class A (GEF) Exchange: NYSE
Data as of April 19, 2024
$63.32 ($-1.63) -2.51%
Greif Inc - Class A - Daily Information
Click for more stock information on Greif Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $64.33 |
| Previous Close | $63.32 |
| High | $64.90 |
| Low | $63.21 |
| Adjusted Open | $64.33 |
| Previous Adjusted Close | $63.32 |
| Adjusted High | $64.90 |
| Adjusted Low | $63.21 |
About Greif Inc - Class A (GEF)
Greif Inc is a global leader in industrial packaging products and services. Founded in 1877, Greif has grown to be a worldwide manufacturer of over 200 industrial packaging products and services, with offices in over 40 countries. Greif continues to expand its offerings for its customers, who span across a wide range of industries, including food and beverage, chemicals, pharmaceuticals, oil and gas, and medical devices.
Invest in Greif Inc - Class A (GEF)
Historical Stock Data for Greif Inc - Class A (GEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $64.33 | $64.90 | $63.21 | $63.32 | $63.32 | 99,056 |
| 2024-04-11 | $65.56 | $65.74 | $64.60 | $64.95 | $64.95 | 126,255 |
| 2024-04-10 | $65.21 | $66.29 | $64.98 | $65.54 | $65.54 | 217,690 |
| 2024-04-09 | $65.54 | $66.28 | $65.54 | $66.00 | $66.00 | 341,555 |
| 2024-04-08 | $65.77 | $66.26 | $65.40 | $65.47 | $65.47 | 197,784 |
| 2024-04-05 | $66.66 | $66.79 | $65.30 | $65.41 | $65.41 | 354,850 |
| 2024-04-04 | $69.36 | $69.52 | $66.84 | $66.90 | $66.90 | 211,112 |
| 2024-04-03 | $68.27 | $69.29 | $68.27 | $68.75 | $68.75 | 150,346 |
| 2024-04-02 | $67.87 | $68.59 | $67.57 | $68.50 | $68.50 | 188,422 |
| 2024-04-01 | $69.05 | $69.05 | $68.25 | $68.29 | $68.29 | 282,630 |
| 2024-03-28 | $68.47 | $69.31 | $68.47 | $69.05 | $69.05 | 277,089 |
| 2024-03-27 | $67.02 | $68.56 | $67.02 | $68.54 | $68.54 | 142,994 |
| 2024-03-26 | $67.00 | $67.25 | $66.52 | $66.90 | $66.90 | 171,236 |
| 2024-03-25 | $66.09 | $66.80 | $66.08 | $66.78 | $66.78 | 157,590 |
| 2024-03-22 | $66.01 | $66.05 | $65.11 | $65.74 | $65.74 | 227,375 |
| 2024-03-21 | $65.10 | $65.84 | $64.91 | $65.80 | $65.80 | 182,789 |
| 2024-03-20 | $63.67 | $65.08 | $63.44 | $64.96 | $64.96 | 261,029 |
| 2024-03-19 | $62.99 | $64.50 | $62.99 | $64.10 | $64.10 | 264,923 |
| 2024-03-18 | $63.58 | $63.58 | $62.36 | $63.00 | $63.00 | 212,495 |
| 2024-03-15 | $63.19 | $64.26 | $62.68 | $63.66 | $63.66 | 415,312 |
| 2024-03-14 | $63.65 | $63.70 | $62.81 | $63.57 | $63.05 | 184,244 |
| 2024-03-13 | $63.50 | $64.42 | $63.25 | $63.57 | $63.05 | 121,460 |
| 2024-03-12 | $64.73 | $64.95 | $63.41 | $63.62 | $63.10 | 133,401 |
| 2024-03-11 | $64.37 | $64.96 | $63.99 | $64.74 | $64.22 | 245,325 |
| 2024-03-08 | $64.00 | $65.30 | $63.78 | $64.75 | $64.23 | 348,780 |
| 2024-03-07 | $63.81 | $64.19 | $63.46 | $63.60 | $63.08 | 274,229 |
| 2024-03-06 | $63.13 | $63.43 | $62.78 | $63.34 | $62.83 | 118,757 |
| 2024-03-05 | $63.10 | $63.55 | $62.24 | $62.61 | $62.61 | 189,149 |
| 2024-03-04 | $64.08 | $65.00 | $63.19 | $63.26 | $63.26 | 152,208 |
| 2024-03-01 | $64.35 | $64.68 | $63.51 | $63.75 | $63.75 | 201,569 |
| 2024-02-29 | $61.22 | $66.00 | $60.03 | $64.46 | $64.46 | 483,880 |
| 2024-02-28 | $61.35 | $61.98 | $60.93 | $60.96 | $60.96 | 254,729 |
| 2024-02-27 | $62.71 | $62.79 | $61.72 | $61.94 | $61.94 | 144,170 |
| 2024-02-26 | $62.90 | $63.20 | $61.89 | $62.35 | $62.35 | 103,715 |
| 2024-02-23 | $62.83 | $63.30 | $62.47 | $63.17 | $63.17 | 115,499 |
| 2024-02-22 | $61.99 | $62.99 | $61.99 | $62.89 | $62.89 | 127,971 |
| 2024-02-21 | $62.08 | $62.43 | $61.90 | $62.32 | $62.32 | 92,819 |
| 2024-02-20 | $61.39 | $62.40 | $61.39 | $62.04 | $62.04 | 100,921 |
| 2024-02-16 | $62.31 | $62.56 | $61.85 | $61.88 | $61.88 | 112,432 |
| 2024-02-15 | $62.19 | $62.82 | $61.89 | $62.56 | $62.56 | 166,178 |
| 2024-02-14 | $61.84 | $62.34 | $61.40 | $62.18 | $62.18 | 130,687 |
| 2024-02-13 | $62.67 | $63.29 | $61.16 | $61.54 | $61.54 | 158,577 |
| 2024-02-12 | $63.23 | $64.31 | $63.23 | $63.86 | $63.86 | 107,392 |
| 2024-02-09 | $62.53 | $63.55 | $62.37 | $62.97 | $62.97 | 109,550 |
| 2024-02-08 | $62.01 | $62.80 | $62.00 | $62.57 | $62.57 | 94,446 |
| 2024-02-07 | $62.08 | $62.34 | $61.42 | $62.04 | $62.04 | 89,496 |
| 2024-02-06 | $61.65 | $62.53 | $61.65 | $61.87 | $61.87 | 117,365 |
| 2024-02-05 | $61.72 | $62.30 | $61.07 | $62.06 | $62.06 | 104,326 |
| 2024-02-02 | $62.10 | $62.87 | $61.50 | $62.48 | $62.48 | 89,637 |
| 2024-02-01 | $63.19 | $63.27 | $62.42 | $62.65 | $62.65 | 94,875 |
| 2024-01-31 | $63.90 | $64.06 | $62.41 | $62.61 | $62.61 | 131,230 |
| 2024-01-30 | $63.30 | $64.49 | $63.25 | $63.69 | $63.69 | 160,322 |
| 2024-01-29 | $63.99 | $63.99 | $63.31 | $63.67 | $63.67 | 137,034 |
| 2024-01-26 | $64.83 | $65.51 | $64.09 | $64.29 | $64.29 | 107,176 |
| 2024-01-25 | $64.15 | $64.52 | $63.59 | $64.43 | $64.43 | 119,345 |
| 2024-01-24 | $64.62 | $64.62 | $63.18 | $63.45 | $63.45 | 136,157 |
| 2024-01-23 | $65.33 | $66.10 | $64.08 | $64.11 | $64.11 | 131,864 |
| 2024-01-22 | $63.55 | $64.84 | $63.21 | $64.83 | $64.83 | 149,534 |
| 2024-01-19 | $63.85 | $63.85 | $63.06 | $63.37 | $63.37 | 87,035 |
| 2024-01-18 | $63.18 | $63.80 | $62.77 | $63.69 | $63.69 | 94,960 |
| 2024-01-17 | $62.58 | $63.55 | $62.40 | $63.23 | $63.23 | 166,778 |
| 2024-01-16 | $63.68 | $63.76 | $63.14 | $63.38 | $63.38 | 81,928 |
| 2024-01-12 | $65.97 | $65.97 | $63.88 | $63.97 | $63.97 | 117,255 |
| 2024-01-11 | $64.69 | $65.31 | $63.69 | $65.29 | $65.29 | 193,956 |
| 2024-01-10 | $63.23 | $63.62 | $63.10 | $63.56 | $63.56 | 110,990 |
| 2024-01-09 | $63.62 | $64.00 | $62.85 | $63.59 | $63.59 | 114,215 |
| 2024-01-08 | $64.24 | $64.45 | $63.86 | $64.44 | $64.44 | 118,876 |
| 2024-01-05 | $64.44 | $65.11 | $63.90 | $64.18 | $64.18 | 176,019 |
| 2024-01-04 | $64.08 | $64.63 | $64.03 | $64.41 | $64.41 | 133,885 |
| 2024-01-03 | $65.36 | $65.58 | $64.45 | $64.48 | $64.48 | 115,350 |
| 2024-01-02 | $65.53 | $66.61 | $65.30 | $66.01 | $66.01 | 211,968 |
| 2023-12-29 | $66.00 | $66.27 | $65.56 | $65.59 | $65.59 | 151,633 |
| 2023-12-28 | $66.18 | $66.64 | $65.85 | $66.14 | $66.14 | 144,909 |
| 2023-12-27 | $66.79 | $66.99 | $65.92 | $66.16 | $66.16 | 156,680 |
| 2023-12-26 | $66.17 | $67.00 | $66.03 | $66.69 | $66.69 | 80,726 |
| 2023-12-22 | $66.26 | $66.72 | $65.65 | $66.09 | $66.09 | 170,414 |
| 2023-12-21 | $66.90 | $66.90 | $65.62 | $66.10 | $66.10 | 137,445 |
| 2023-12-20 | $66.21 | $66.95 | $65.70 | $66.18 | $66.18 | 186,506 |
| 2023-12-19 | $65.73 | $66.51 | $65.57 | $66.46 | $66.46 | 139,374 |
| 2023-12-18 | $65.31 | $66.56 | $65.11 | $65.28 | $65.28 | 135,592 |
| 2023-12-15 | $65.79 | $66.61 | $64.57 | $64.92 | $64.92 | 395,783 |
| 2023-12-14 | $66.91 | $67.63 | $65.58 | $66.24 | $65.71 | 188,420 |
| 2023-12-13 | $62.59 | $66.02 | $62.59 | $65.69 | $65.17 | 340,294 |
| 2023-12-12 | $63.47 | $63.51 | $62.58 | $62.83 | $62.33 | 137,526 |
| 2023-12-11 | $64.06 | $65.25 | $63.46 | $63.63 | $63.12 | 187,036 |
| 2023-12-08 | $66.91 | $67.12 | $64.33 | $64.36 | $64.36 | 276,275 |
| 2023-12-07 | $66.28 | $67.44 | $64.12 | $67.33 | $67.33 | 349,238 |
| 2023-12-06 | $69.88 | $71.36 | $69.55 | $69.66 | $69.66 | 260,865 |
| 2023-12-05 | $70.40 | $71.34 | $69.88 | $70.21 | $70.21 | 236,357 |
| 2023-12-04 | $69.73 | $70.46 | $68.75 | $70.35 | $70.35 | 195,901 |
| 2023-12-01 | $69.76 | $71.26 | $68.72 | $70.23 | $70.23 | 202,183 |
| 2023-11-30 | $69.46 | $70.30 | $68.85 | $69.90 | $69.90 | 229,181 |
| 2023-11-29 | $67.80 | $68.82 | $67.01 | $68.67 | $68.67 | 149,573 |
| 2023-11-28 | $67.34 | $67.75 | $66.88 | $67.16 | $67.16 | 114,889 |
| 2023-11-27 | $66.76 | $67.79 | $66.50 | $67.39 | $67.39 | 93,048 |
| 2023-11-24 | $67.18 | $67.53 | $66.82 | $67.25 | $67.25 | 30,491 |
| 2023-11-22 | $67.16 | $67.55 | $66.69 | $66.91 | $66.91 | 46,697 |
| 2023-11-21 | $67.69 | $67.70 | $66.81 | $66.96 | $66.96 | 60,543 |
| 2023-11-20 | $68.40 | $68.40 | $67.27 | $67.65 | $67.65 | 114,344 |
| 2023-11-17 | $68.12 | $68.66 | $67.90 | $68.61 | $68.61 | 92,945 |
| 2023-11-16 | $68.27 | $68.28 | $67.16 | $67.51 | $67.51 | 77,551 |
| 2023-11-15 | $67.75 | $68.86 | $67.51 | $68.50 | $68.50 | 128,756 |
| 2023-11-14 | $66.28 | $68.08 | $66.26 | $68.04 | $68.04 | 127,973 |
| 2023-11-13 | $64.77 | $65.32 | $64.46 | $64.89 | $64.89 | 52,920 |
| 2023-11-10 | $64.73 | $65.54 | $64.36 | $65.19 | $65.19 | 93,820 |
| 2023-11-09 | $64.24 | $64.88 | $63.61 | $64.52 | $64.52 | 107,490 |
| 2023-11-08 | $65.21 | $65.21 | $63.70 | $64.14 | $64.14 | 54,318 |
| 2023-11-07 | $64.95 | $65.22 | $64.44 | $64.85 | $64.85 | 61,279 |
| 2023-11-06 | $66.12 | $66.12 | $65.28 | $65.31 | $65.31 | 70,810 |
| 2023-11-03 | $65.07 | $66.70 | $64.99 | $66.23 | $66.23 | 79,879 |
| 2023-11-02 | $63.88 | $64.75 | $63.69 | $64.56 | $64.56 | 144,204 |
| 2023-11-01 | $63.23 | $63.89 | $62.49 | $63.34 | $63.34 | 260,459 |
| 2023-10-31 | $64.30 | $64.30 | $63.37 | $63.50 | $63.50 | 81,157 |
| 2023-10-30 | $64.08 | $64.08 | $63.27 | $63.75 | $63.75 | 75,178 |
| 2023-10-27 | $64.00 | $64.11 | $62.96 | $63.49 | $63.49 | 108,560 |
| 2023-10-26 | $62.99 | $64.56 | $62.63 | $64.11 | $64.11 | 134,667 |
| 2023-10-25 | $62.61 | $63.42 | $62.02 | $62.73 | $62.73 | 92,463 |
| 2023-10-24 | $63.02 | $63.29 | $62.59 | $63.02 | $63.02 | 80,974 |
| 2023-10-23 | $63.04 | $63.79 | $62.28 | $62.45 | $62.45 | 139,746 |
| 2023-10-20 | $63.90 | $63.99 | $63.05 | $63.26 | $63.26 | 99,034 |
| 2023-10-19 | $63.82 | $64.46 | $63.36 | $63.62 | $63.62 | 114,124 |
| 2023-10-18 | $65.11 | $65.24 | $64.19 | $64.24 | $64.24 | 76,950 |
| 2023-10-17 | $65.13 | $66.70 | $65.10 | $65.71 | $65.71 | 127,701 |
| 2023-10-16 | $64.97 | $65.82 | $64.77 | $65.57 | $65.57 | 77,961 |
| 2023-10-13 | $64.76 | $65.14 | $64.12 | $64.32 | $64.32 | 95,269 |
| 2023-10-12 | $66.13 | $66.13 | $64.10 | $64.77 | $64.77 | 78,512 |
| 2023-10-11 | $66.27 | $66.98 | $65.30 | $65.82 | $65.82 | 84,322 |
| 2023-10-10 | $66.31 | $67.21 | $66.03 | $66.05 | $66.05 | 94,884 |
| 2023-10-09 | $65.40 | $67.10 | $65.19 | $66.38 | $66.38 | 96,491 |
| 2023-10-06 | $66.07 | $66.73 | $65.51 | $65.78 | $65.78 | 126,975 |
| 2023-10-05 | $66.15 | $67.12 | $65.68 | $66.00 | $66.00 | 122,455 |
| 2023-10-04 | $66.64 | $66.75 | $65.68 | $66.17 | $66.17 | 96,216 |
| 2023-10-03 | $67.20 | $67.50 | $66.08 | $66.45 | $66.45 | 79,657 |
| 2023-10-02 | $66.70 | $68.04 | $66.70 | $67.67 | $67.67 | 108,870 |
| 2023-09-29 | $68.21 | $68.21 | $66.54 | $66.81 | $66.81 | 118,683 |
| 2023-09-28 | $67.34 | $68.44 | $67.34 | $68.04 | $68.04 | 104,978 |
| 2023-09-27 | $66.34 | $67.49 | $66.27 | $67.32 | $67.32 | 122,482 |
| 2023-09-26 | $66.05 | $66.60 | $65.92 | $65.94 | $65.94 | 142,779 |
| 2023-09-25 | $66.17 | $66.68 | $66.01 | $66.47 | $66.47 | 93,929 |
| 2023-09-22 | $66.91 | $67.23 | $65.92 | $66.17 | $66.17 | 123,333 |
| 2023-09-21 | $66.85 | $67.09 | $66.57 | $66.74 | $66.74 | 78,073 |
| 2023-09-20 | $67.53 | $67.87 | $67.05 | $67.13 | $67.13 | 100,079 |
| 2023-09-19 | $67.43 | $67.80 | $67.20 | $67.38 | $67.38 | 93,319 |
| 2023-09-18 | $67.52 | $68.37 | $67.21 | $67.44 | $67.44 | 89,589 |
| 2023-09-15 | $68.00 | $68.15 | $66.89 | $67.15 | $67.15 | 507,997 |
| 2023-09-14 | $67.63 | $69.12 | $67.38 | $68.29 | $68.29 | 160,622 |
| 2023-09-13 | $68.21 | $68.39 | $67.67 | $67.85 | $67.34 | 125,800 |
| 2023-09-12 | $68.60 | $68.93 | $68.20 | $68.45 | $68.45 | 89,931 |
| 2023-09-11 | $69.42 | $69.55 | $68.19 | $68.60 | $68.60 | 114,949 |
| 2023-09-08 | $68.64 | $69.09 | $68.52 | $69.07 | $69.07 | 75,191 |
| 2023-09-07 | $69.55 | $69.74 | $68.34 | $68.86 | $68.86 | 135,663 |
| 2023-09-06 | $70.17 | $70.68 | $68.92 | $69.59 | $69.59 | 99,577 |
| 2023-09-05 | $71.93 | $71.93 | $69.45 | $70.11 | $70.11 | 182,626 |
| 2023-09-01 | $73.15 | $74.31 | $72.33 | $72.66 | $72.66 | 235,333 |
| 2023-08-31 | $72.04 | $73.81 | $70.47 | $72.59 | $72.59 | 224,882 |
| 2023-08-30 | $73.77 | $74.46 | $73.48 | $73.72 | $73.72 | 121,143 |
| 2023-08-29 | $72.57 | $73.79 | $72.20 | $73.77 | $73.77 | 120,719 |
| 2023-08-28 | $72.27 | $73.34 | $72.24 | $72.42 | $72.42 | 96,753 |
| 2023-08-25 | $70.71 | $72.29 | $70.60 | $72.17 | $72.17 | 156,488 |
| 2023-08-24 | $69.37 | $71.09 | $69.37 | $70.48 | $70.48 | 130,311 |
| 2023-08-23 | $69.67 | $69.96 | $69.53 | $69.69 | $69.69 | 63,796 |
| 2023-08-22 | $70.31 | $70.50 | $69.53 | $69.74 | $69.74 | 82,086 |
| 2023-08-21 | $70.71 | $70.71 | $69.87 | $70.25 | $70.25 | 76,695 |
| 2023-08-18 | $70.50 | $71.31 | $70.50 | $70.84 | $70.84 | 107,081 |
| 2023-08-17 | $71.18 | $72.07 | $70.68 | $70.83 | $70.83 | 98,961 |
| 2023-08-16 | $71.82 | $72.83 | $71.10 | $71.11 | $71.11 | 99,497 |
| 2023-08-15 | $71.75 | $72.14 | $71.53 | $72.05 | $72.05 | 80,449 |
| 2023-08-14 | $73.26 | $73.26 | $72.11 | $72.33 | $72.33 | 119,893 |
| 2023-08-11 | $73.74 | $74.03 | $73.28 | $73.47 | $73.47 | 118,399 |
| 2023-08-10 | $74.18 | $74.55 | $73.36 | $74.17 | $74.17 | 124,726 |
| 2023-08-09 | $73.94 | $74.25 | $72.48 | $73.99 | $73.99 | 71,400 |
| 2023-08-08 | $74.61 | $74.63 | $73.44 | $73.85 | $73.85 | 120,713 |
| 2023-08-07 | $74.84 | $76.00 | $74.84 | $75.44 | $75.44 | 98,426 |
| 2023-08-04 | $75.00 | $75.51 | $74.38 | $74.90 | $74.90 | 69,329 |
| 2023-08-03 | $73.90 | $75.45 | $73.42 | $75.06 | $75.06 | 136,720 |
| 2023-08-02 | $74.57 | $74.84 | $74.08 | $74.26 | $74.26 | 78,105 |
| 2023-08-01 | $73.80 | $74.93 | $72.99 | $74.90 | $74.90 | 182,924 |
| 2023-07-31 | $73.54 | $74.09 | $73.51 | $73.97 | $73.97 | 151,915 |
| 2023-07-28 | $74.38 | $74.87 | $73.68 | $73.87 | $73.87 | 104,227 |
| 2023-07-27 | $73.46 | $74.41 | $73.26 | $73.85 | $73.85 | 124,696 |
| 2023-07-26 | $73.42 | $73.71 | $72.91 | $73.04 | $73.04 | 76,128 |
| 2023-07-25 | $71.87 | $74.07 | $71.46 | $73.74 | $73.74 | 138,708 |
| 2023-07-24 | $71.78 | $72.48 | $71.41 | $72.26 | $72.26 | 98,842 |
| 2023-07-21 | $73.28 | $73.28 | $71.90 | $71.94 | $71.94 | 135,101 |
| 2023-07-20 | $73.91 | $73.91 | $72.71 | $73.34 | $73.34 | 121,852 |
| 2023-07-19 | $72.82 | $73.48 | $72.58 | $73.46 | $73.46 | 98,274 |
| 2023-07-18 | $71.48 | $73.25 | $71.48 | $73.23 | $73.23 | 74,991 |
| 2023-07-17 | $71.56 | $72.33 | $71.44 | $71.73 | $71.73 | 94,771 |
| 2023-07-14 | $71.52 | $72.00 | $70.48 | $71.97 | $71.97 | 114,913 |
| 2023-07-13 | $71.15 | $71.92 | $70.93 | $71.76 | $71.76 | 89,198 |
| 2023-07-12 | $71.00 | $71.95 | $70.78 | $71.20 | $71.20 | 122,996 |
| 2023-07-11 | $70.50 | $70.94 | $70.02 | $70.61 | $70.61 | 111,561 |
| 2023-07-10 | $69.70 | $70.89 | $68.52 | $70.05 | $70.05 | 224,156 |
| 2023-07-07 | $67.83 | $68.77 | $67.42 | $68.07 | $68.07 | 152,879 |
| 2023-07-06 | $67.93 | $68.17 | $67.15 | $67.67 | $67.67 | 125,350 |
| 2023-07-05 | $69.34 | $69.34 | $68.12 | $68.34 | $68.34 | 100,722 |
| 2023-07-03 | $68.66 | $70.12 | $68.66 | $69.95 | $69.95 | 73,524 |
| 2023-06-30 | $69.27 | $69.70 | $68.68 | $68.89 | $68.89 | 118,409 |
| 2023-06-29 | $68.12 | $69.22 | $67.75 | $69.05 | $69.05 | 99,322 |
| 2023-06-28 | $68.41 | $68.41 | $67.45 | $67.79 | $67.79 | 119,429 |
| 2023-06-27 | $67.13 | $69.28 | $67.08 | $68.71 | $68.71 | 174,764 |
| 2023-06-26 | $66.85 | $67.30 | $66.55 | $67.03 | $67.03 | 176,917 |
| 2023-06-23 | $66.17 | $67.54 | $66.17 | $66.55 | $66.55 | 299,610 |
| 2023-06-22 | $67.58 | $67.58 | $66.15 | $66.83 | $66.83 | 219,710 |
| 2023-06-21 | $68.23 | $68.33 | $67.46 | $67.63 | $67.63 | 139,991 |
| 2023-06-20 | $69.68 | $70.15 | $68.33 | $68.52 | $68.52 | 154,819 |
| 2023-06-16 | $70.40 | $70.62 | $69.45 | $70.15 | $70.15 | 307,518 |
| 2023-06-15 | $69.55 | $70.30 | $68.95 | $70.17 | $70.17 | 130,623 |
| 2023-06-14 | $71.20 | $71.58 | $69.50 | $70.22 | $69.72 | 192,372 |
| 2023-06-13 | $71.90 | $72.48 | $70.50 | $71.31 | $70.81 | 195,710 |
| 2023-06-12 | $71.38 | $72.40 | $70.75 | $72.01 | $71.50 | 180,082 |
| 2023-06-09 | $70.87 | $71.91 | $70.53 | $71.48 | $71.48 | 219,622 |
| 2023-06-08 | $66.74 | $70.48 | $66.43 | $70.04 | $70.04 | 374,971 |
| 2023-06-07 | $62.50 | $64.59 | $62.38 | $64.22 | $64.22 | 235,511 |
| 2023-06-06 | $61.57 | $63.19 | $61.57 | $62.30 | $62.30 | 154,031 |
| 2023-06-05 | $61.67 | $62.18 | $60.73 | $61.77 | $61.77 | 149,089 |
| 2023-06-02 | $60.48 | $62.07 | $59.84 | $61.83 | $61.83 | 168,400 |
| 2023-06-01 | $60.05 | $60.18 | $59.37 | $59.80 | $59.80 | 117,025 |
| 2023-05-31 | $60.37 | $60.93 | $59.57 | $60.10 | $60.10 | 164,661 |
| 2023-05-30 | $61.00 | $61.00 | $60.00 | $60.65 | $60.65 | 89,526 |
| 2023-05-26 | $61.33 | $61.93 | $60.88 | $60.95 | $60.95 | 101,816 |
| 2023-05-25 | $61.62 | $61.89 | $60.90 | $61.39 | $61.39 | 111,441 |
| 2023-05-24 | $62.90 | $63.03 | $61.99 | $62.00 | $62.00 | 70,008 |
| 2023-05-23 | $62.43 | $63.54 | $62.21 | $63.14 | $63.14 | 84,345 |
| 2023-05-22 | $62.50 | $62.96 | $61.88 | $62.70 | $62.70 | 79,681 |
| 2023-05-19 | $63.69 | $63.69 | $61.94 | $62.49 | $62.49 | 135,936 |
| 2023-05-18 | $62.53 | $63.23 | $62.30 | $63.06 | $63.06 | 156,922 |
| 2023-05-17 | $62.54 | $63.19 | $62.40 | $62.80 | $62.80 | 128,392 |
| 2023-05-16 | $62.98 | $62.98 | $62.11 | $62.17 | $62.17 | 106,636 |
| 2023-05-15 | $63.18 | $63.46 | $62.51 | $63.12 | $63.12 | 80,944 |
| 2023-05-12 | $62.42 | $63.16 | $62.16 | $63.07 | $63.07 | 105,883 |
| 2023-05-11 | $62.08 | $62.44 | $62.03 | $62.13 | $62.13 | 103,834 |
| 2023-05-10 | $62.69 | $62.85 | $62.00 | $62.52 | $62.52 | 98,840 |
| 2023-05-09 | $62.73 | $62.73 | $62.16 | $62.17 | $62.17 | 77,806 |
| 2023-05-08 | $63.29 | $63.74 | $62.43 | $63.02 | $63.02 | 76,196 |
| 2023-05-05 | $62.42 | $63.41 | $61.89 | $63.23 | $63.23 | 129,195 |
| 2023-05-04 | $62.56 | $62.56 | $61.32 | $61.68 | $61.68 | 197,413 |
| 2023-05-03 | $62.70 | $63.12 | $62.19 | $62.79 | $62.79 | 363,145 |
| 2023-05-02 | $62.78 | $63.03 | $61.56 | $62.68 | $62.68 | 196,524 |
| 2023-05-01 | $62.87 | $63.57 | $62.87 | $63.33 | $63.33 | 154,960 |
| 2023-04-28 | $61.77 | $62.86 | $61.77 | $62.79 | $62.79 | 103,328 |
| 2023-04-27 | $61.18 | $62.06 | $60.84 | $62.02 | $62.02 | 96,299 |
| 2023-04-26 | $62.05 | $62.47 | $60.78 | $61.18 | $61.18 | 121,189 |
| 2023-04-25 | $63.10 | $63.37 | $62.30 | $62.44 | $62.44 | 86,992 |
| 2023-04-24 | $63.99 | $64.51 | $63.68 | $63.81 | $63.81 | 84,959 |
| 2023-04-21 | $64.39 | $64.39 | $63.11 | $63.92 | $63.92 | 115,981 |
| 2023-04-20 | $63.31 | $64.26 | $63.30 | $64.25 | $64.25 | 184,891 |
| 2023-04-19 | $62.83 | $62.98 | $62.37 | $62.84 | $62.84 | 100,536 |
| 2023-04-18 | $63.08 | $63.30 | $62.28 | $62.79 | $62.79 | 128,124 |
| 2023-04-17 | $63.03 | $63.54 | $62.51 | $63.08 | $63.08 | 125,253 |
| 2023-04-14 | $63.35 | $63.72 | $62.44 | $62.91 | $62.91 | 108,651 |
| 2023-04-13 | $63.43 | $63.71 | $62.72 | $63.46 | $63.46 | 125,573 |
| 2023-04-12 | $63.54 | $63.99 | $63.05 | $63.44 | $63.44 | 138,426 |
| 2023-04-11 | $62.63 | $63.93 | $62.63 | $63.20 | $63.20 | 178,510 |
| 2023-04-10 | $61.76 | $62.85 | $61.68 | $62.36 | $62.36 | 204,607 |
| 2023-04-06 | $62.40 | $62.40 | $61.47 | $61.71 | $61.71 | 170,567 |
| 2023-04-05 | $62.25 | $62.50 | $61.78 | $62.21 | $62.21 | 135,435 |
| 2023-04-04 | $63.31 | $63.31 | $61.68 | $62.36 | $62.36 | 169,156 |
| 2023-04-03 | $63.58 | $64.24 | $62.86 | $63.29 | $63.29 | 191,155 |
| 2023-03-31 | $62.63 | $63.45 | $62.43 | $63.37 | $63.37 | 197,397 |
| 2023-03-30 | $62.88 | $63.25 | $61.98 | $62.25 | $62.25 | 169,605 |
| 2023-03-29 | $62.15 | $62.44 | $61.66 | $62.36 | $62.36 | 182,804 |
| 2023-03-28 | $61.03 | $61.91 | $61.03 | $61.71 | $61.71 | 127,347 |
| 2023-03-27 | $60.87 | $61.69 | $60.61 | $61.24 | $61.24 | 164,154 |
| 2023-03-24 | $58.99 | $60.59 | $58.39 | $60.31 | $60.31 | 172,888 |
| 2023-03-23 | $59.83 | $60.68 | $59.01 | $59.34 | $59.34 | 187,583 |
| 2023-03-22 | $60.40 | $61.13 | $59.61 | $59.67 | $59.67 | 216,581 |
| 2023-03-21 | $61.22 | $61.30 | $59.97 | $60.20 | $60.20 | 242,317 |
| 2023-03-20 | $59.08 | $60.48 | $58.96 | $60.20 | $60.20 | 250,794 |
| 2023-03-17 | $58.61 | $58.63 | $57.91 | $58.16 | $58.16 | 357,748 |
| 2023-03-16 | $57.84 | $59.83 | $57.38 | $58.83 | $58.83 | 242,059 |
| 2023-03-15 | $59.37 | $60.16 | $58.30 | $58.97 | $58.47 | 339,918 |
| 2023-03-14 | $62.51 | $62.70 | $60.09 | $60.87 | $60.36 | 224,405 |
| 2023-03-13 | $61.16 | $61.77 | $60.77 | $61.03 | $60.52 | 222,414 |
| 2023-03-10 | $62.41 | $62.84 | $61.25 | $62.11 | $61.59 | 219,054 |
| 2023-03-09 | $63.98 | $64.18 | $62.70 | $62.84 | $62.31 | 159,191 |
| 2023-03-08 | $64.30 | $64.42 | $63.00 | $64.03 | $63.49 | 177,741 |
| 2023-03-07 | $65.14 | $65.45 | $64.52 | $64.72 | $64.17 | 204,209 |
| 2023-03-06 | $66.95 | $67.09 | $64.92 | $65.13 | $64.58 | 235,202 |
| 2023-03-03 | $66.45 | $67.79 | $65.20 | $66.96 | $66.40 | 254,978 |
| 2023-03-02 | $69.75 | $69.75 | $65.70 | $66.11 | $65.55 | 763,993 |
| 2023-03-01 | $70.72 | $73.96 | $70.38 | $73.59 | $72.97 | 466,778 |
| 2023-02-28 | $70.27 | $71.26 | $70.27 | $71.05 | $70.45 | 237,940 |
| 2023-02-27 | $70.63 | $71.35 | $70.28 | $70.41 | $69.82 | 168,361 |
| 2023-02-24 | $69.73 | $70.35 | $69.22 | $70.14 | $69.55 | 122,932 |
| 2023-02-23 | $70.28 | $70.97 | $69.47 | $70.45 | $69.86 | 111,157 |
| 2023-02-22 | $69.18 | $70.54 | $68.77 | $69.81 | $69.22 | 119,980 |
| 2023-02-21 | $71.06 | $71.06 | $68.69 | $68.93 | $68.35 | 162,674 |
| 2023-02-17 | $72.12 | $72.12 | $71.50 | $71.72 | $71.12 | 110,558 |
| 2023-02-16 | $70.71 | $71.90 | $70.43 | $71.61 | $71.01 | 129,819 |
| 2023-02-15 | $71.08 | $72.04 | $70.81 | $71.63 | $71.03 | 112,283 |
| 2023-02-14 | $70.33 | $72.27 | $70.33 | $71.55 | $70.95 | 90,741 |
| 2023-02-13 | $70.40 | $71.51 | $69.95 | $71.29 | $70.69 | 91,801 |
| 2023-02-10 | $69.50 | $70.40 | $68.73 | $70.20 | $69.61 | 143,168 |
| 2023-02-09 | $71.22 | $71.73 | $69.51 | $69.56 | $68.97 | 132,510 |
| 2023-02-08 | $71.08 | $71.30 | $70.35 | $70.59 | $70.00 | 147,007 |
| 2023-02-07 | $71.01 | $71.74 | $70.38 | $71.65 | $71.05 | 164,420 |
| 2023-02-06 | $72.27 | $72.43 | $71.35 | $71.64 | $71.04 | 163,430 |
| 2023-02-03 | $72.52 | $72.87 | $71.92 | $72.33 | $71.72 | 107,978 |
| 2023-02-02 | $71.79 | $73.09 | $71.32 | $73.00 | $72.38 | 173,040 |
| 2023-02-01 | $71.03 | $71.80 | $69.78 | $71.58 | $70.98 | 158,783 |
| 2023-01-31 | $70.09 | $71.47 | $69.82 | $71.43 | $70.83 | 152,253 |
| 2023-01-30 | $69.30 | $70.41 | $69.15 | $69.47 | $68.88 | 149,121 |
| 2023-01-27 | $69.79 | $70.70 | $69.43 | $69.68 | $69.09 | 67,686 |
| 2023-01-26 | $68.99 | $70.12 | $68.13 | $70.08 | $69.49 | 96,484 |
| 2023-01-25 | $67.56 | $68.69 | $67.27 | $68.48 | $67.90 | 117,084 |
| 2023-01-24 | $67.89 | $68.46 | $67.31 | $68.06 | $67.49 | 146,727 |
| 2023-01-23 | $68.96 | $69.48 | $67.82 | $68.25 | $67.67 | 183,598 |
| 2023-01-20 | $68.92 | $69.26 | $68.31 | $68.81 | $68.23 | 164,750 |
| 2023-01-19 | $68.00 | $68.93 | $67.44 | $68.44 | $67.86 | 188,823 |
| 2023-01-18 | $69.53 | $69.95 | $68.17 | $68.23 | $67.65 | 167,838 |
| 2023-01-17 | $70.81 | $71.39 | $69.34 | $69.36 | $68.78 | 180,876 |
| 2023-01-13 | $69.83 | $70.90 | $69.68 | $70.53 | $69.94 | 197,695 |
| 2023-01-12 | $68.74 | $70.36 | $68.17 | $70.33 | $69.74 | 195,899 |
| 2023-01-11 | $68.46 | $69.12 | $68.06 | $68.28 | $67.70 | 186,323 |
| 2023-01-10 | $67.53 | $68.10 | $66.56 | $68.04 | $67.47 | 152,526 |
| 2023-01-09 | $67.82 | $68.25 | $67.06 | $67.35 | $66.78 | 167,615 |
| 2023-01-06 | $68.03 | $68.43 | $66.90 | $67.27 | $66.70 | 178,219 |
| 2023-01-05 | $66.85 | $67.61 | $65.81 | $67.18 | $66.61 | 190,696 |
| 2023-01-04 | $67.35 | $68.23 | $66.76 | $67.19 | $66.62 | 172,091 |
| 2023-01-03 | $67.11 | $67.64 | $65.91 | $66.81 | $66.25 | 472,755 |
| 2022-12-30 | $67.45 | $67.80 | $66.58 | $67.06 | $67.06 | 134,069 |
| 2022-12-29 | $66.98 | $68.22 | $66.83 | $67.88 | $67.88 | 125,022 |
| 2022-12-28 | $68.47 | $68.59 | $66.58 | $66.62 | $66.62 | 138,804 |
| 2022-12-27 | $68.25 | $68.90 | $67.91 | $68.18 | $68.18 | 91,217 |
| 2022-12-23 | $66.81 | $68.24 | $66.62 | $68.15 | $68.15 | 125,509 |
| 2022-12-22 | $67.26 | $67.45 | $66.13 | $66.67 | $66.67 | 156,543 |
| 2022-12-21 | $67.72 | $68.15 | $67.46 | $67.73 | $67.73 | 148,212 |
| 2022-12-20 | $66.84 | $68.29 | $66.82 | $67.05 | $67.05 | 188,870 |
| 2022-12-19 | $66.58 | $67.18 | $66.17 | $66.97 | $66.97 | 222,189 |
| 2022-12-16 | $65.62 | $66.73 | $65.38 | $66.58 | $66.58 | 696,493 |
| 2022-12-15 | $68.12 | $68.12 | $66.26 | $66.43 | $66.43 | 238,688 |
| 2022-12-14 | $68.30 | $69.99 | $67.84 | $68.99 | $68.47 | 226,481 |
| 2022-12-13 | $70.09 | $70.33 | $67.58 | $68.45 | $67.94 | 437,952 |
| 2022-12-12 | $66.68 | $68.88 | $65.73 | $68.43 | $67.92 | 301,348 |
| 2022-12-09 | $67.52 | $67.94 | $66.61 | $66.78 | $66.28 | 349,817 |
| 2022-12-08 | $65.15 | $69.91 | $64.99 | $67.95 | $67.44 | 528,394 |
| 2022-12-07 | $70.48 | $71.09 | $69.80 | $70.27 | $69.75 | 245,653 |
| 2022-12-06 | $69.50 | $70.42 | $69.32 | $70.26 | $69.74 | 189,587 |
| 2022-12-05 | $69.78 | $70.22 | $68.77 | $69.51 | $68.99 | 242,584 |
| 2022-12-02 | $69.37 | $71.42 | $69.14 | $71.04 | $70.51 | 322,142 |
| 2022-12-01 | $70.76 | $71.56 | $69.73 | $70.07 | $69.55 | 416,197 |
| 2022-11-30 | $71.38 | $71.38 | $66.24 | $70.31 | $69.78 | 528,364 |
| 2022-11-29 | $71.48 | $72.56 | $71.43 | $72.16 | $71.62 | 182,418 |
| 2022-11-28 | $72.45 | $72.58 | $71.32 | $71.51 | $70.98 | 141,820 |
| 2022-11-25 | $73.03 | $73.58 | $72.81 | $72.96 | $72.41 | 63,706 |
| 2022-11-23 | $73.53 | $74.22 | $72.17 | $72.97 | $72.42 | 132,718 |
| 2022-11-22 | $72.27 | $74.07 | $72.27 | $73.68 | $73.13 | 228,939 |
| 2022-11-21 | $70.89 | $71.98 | $70.43 | $71.87 | $71.33 | 203,595 |
| 2022-11-18 | $72.07 | $72.88 | $70.65 | $70.99 | $70.46 | 213,627 |
| 2022-11-17 | $70.50 | $71.74 | $70.19 | $71.20 | $70.67 | 173,039 |
| 2022-11-16 | $72.07 | $72.35 | $71.10 | $71.62 | $71.08 | 172,896 |
| 2022-11-15 | $72.48 | $73.79 | $71.94 | $72.32 | $71.78 | 222,156 |
| 2022-11-14 | $70.25 | $72.74 | $70.05 | $71.51 | $70.98 | 272,735 |
| 2022-11-11 | $70.26 | $71.17 | $69.57 | $70.49 | $69.96 | 174,677 |
| 2022-11-10 | $70.21 | $71.78 | $69.75 | $70.15 | $69.63 | 288,500 |
| 2022-11-09 | $69.11 | $70.01 | $67.92 | $68.00 | $67.49 | 171,190 |
| 2022-11-08 | $70.25 | $70.49 | $69.16 | $69.37 | $68.85 | 165,512 |
| 2022-11-07 | $69.40 | $69.87 | $68.41 | $69.66 | $69.14 | 189,532 |
| 2022-11-04 | $66.79 | $69.00 | $66.52 | $68.68 | $68.68 | 168,091 |
| 2022-11-03 | $65.00 | $66.25 | $64.88 | $65.75 | $65.75 | 179,150 |
| 2022-11-02 | $65.50 | $67.52 | $65.10 | $65.17 | $65.17 | 202,444 |
| 2022-11-01 | $66.82 | $67.03 | $65.66 | $65.79 | $65.79 | 270,102 |
| 2022-10-31 | $66.81 | $67.58 | $65.98 | $66.21 | $66.21 | 334,117 |
| 2022-10-28 | $66.91 | $69.35 | $66.91 | $69.05 | $69.05 | 152,921 |
| 2022-10-27 | $67.71 | $69.13 | $66.69 | $66.85 | $66.85 | 196,606 |
| 2022-10-26 | $68.86 | $69.58 | $67.81 | $67.84 | $67.84 | 167,355 |
| 2022-10-25 | $67.17 | $68.89 | $66.20 | $68.26 | $68.26 | 197,527 |
| 2022-10-24 | $66.70 | $68.12 | $66.70 | $67.93 | $67.93 | 340,607 |
| 2022-10-21 | $64.11 | $66.85 | $63.83 | $66.55 | $66.55 | 464,276 |
| 2022-10-20 | $63.90 | $64.33 | $62.97 | $63.45 | $63.45 | 420,720 |
| 2022-10-19 | $64.49 | $65.16 | $62.58 | $63.69 | $63.69 | 294,035 |
| 2022-10-18 | $63.68 | $64.69 | $63.40 | $64.64 | $64.64 | 297,563 |
| 2022-10-17 | $60.43 | $62.50 | $60.02 | $62.47 | $62.47 | 349,546 |
| 2022-10-14 | $59.28 | $60.63 | $59.28 | $59.74 | $59.74 | 338,760 |
| 2022-10-13 | $58.92 | $59.92 | $57.50 | $59.34 | $59.34 | 680,151 |
| 2022-10-12 | $61.64 | $61.71 | $60.90 | $61.11 | $61.11 | 136,778 |
| 2022-10-11 | $60.35 | $62.48 | $60.16 | $61.83 | $61.83 | 206,004 |
| 2022-10-10 | $60.08 | $61.41 | $60.08 | $60.73 | $60.73 | 174,680 |
| 2022-10-07 | $60.96 | $60.96 | $59.57 | $60.20 | $60.20 | 297,046 |
| 2022-10-06 | $61.79 | $62.93 | $61.08 | $61.36 | $61.36 | 194,278 |
| 2022-10-05 | $61.93 | $63.35 | $61.56 | $62.80 | $62.80 | 175,543 |
| 2022-10-04 | $61.73 | $62.96 | $61.73 | $62.95 | $62.95 | 219,905 |
| 2022-10-03 | $60.00 | $61.73 | $59.58 | $60.85 | $60.85 | 279,478 |
| 2022-09-30 | $58.50 | $60.01 | $58.32 | $59.57 | $59.57 | 359,414 |
| 2022-09-29 | $59.16 | $59.16 | $57.62 | $58.36 | $58.36 | 283,387 |
| 2022-09-28 | $59.36 | $60.53 | $58.71 | $59.92 | $59.92 | 356,152 |
| 2022-09-27 | $61.00 | $61.45 | $58.01 | $58.83 | $58.83 | 332,101 |
| 2022-09-26 | $60.79 | $61.84 | $60.23 | $60.56 | $60.56 | 358,971 |
| 2022-09-23 | $60.78 | $61.09 | $60.09 | $61.00 | $61.00 | 270,548 |
| 2022-09-22 | $63.48 | $63.94 | $61.49 | $61.54 | $61.54 | 298,037 |
| 2022-09-21 | $64.81 | $65.63 | $63.80 | $63.82 | $63.82 | 247,469 |
| 2022-09-20 | $65.96 | $65.96 | $63.45 | $64.11 | $64.11 | 281,415 |
| 2022-09-19 | $63.61 | $67.06 | $63.57 | $67.05 | $67.05 | 313,495 |
| 2022-09-16 | $64.77 | $65.06 | $62.66 | $63.87 | $63.87 | 695,236 |
| 2022-09-15 | $65.31 | $66.28 | $65.15 | $65.91 | $65.91 | 240,395 |
| 2022-09-14 | $67.17 | $67.17 | $65.24 | $66.22 | $65.72 | 289,321 |
| 2022-09-13 | $67.62 | $68.26 | $66.71 | $67.02 | $66.52 | 259,600 |
| 2022-09-12 | $68.77 | $69.69 | $68.25 | $68.75 | $68.23 | 231,572 |
| 2022-09-09 | $67.38 | $68.34 | $67.35 | $68.33 | $68.33 | 224,106 |
| 2022-09-08 | $67.30 | $67.79 | $66.38 | $67.27 | $67.27 | 304,003 |
| 2022-09-07 | $66.76 | $68.13 | $66.76 | $67.92 | $67.92 | 329,048 |
| 2022-09-06 | $67.38 | $67.52 | $66.04 | $66.60 | $66.60 | 493,373 |
| 2022-09-02 | $67.05 | $67.88 | $65.66 | $67.26 | $67.26 | 368,040 |
| 2022-09-01 | $68.94 | $68.94 | $65.02 | $65.50 | $65.50 | 546,761 |
| 2022-08-31 | $68.54 | $68.54 | $66.84 | $67.05 | $67.05 | 417,537 |
| 2022-08-30 | $68.33 | $69.05 | $67.33 | $68.47 | $68.47 | 249,476 |
| 2022-08-29 | $68.06 | $69.09 | $67.17 | $68.50 | $68.50 | 179,902 |
| 2022-08-26 | $70.50 | $70.50 | $68.57 | $68.62 | $68.62 | 209,422 |
| 2022-08-25 | $70.14 | $71.06 | $70.14 | $70.78 | $70.78 | 215,371 |
| 2022-08-24 | $70.96 | $71.37 | $69.78 | $69.93 | $69.93 | 197,013 |
| 2022-08-23 | $70.72 | $71.42 | $70.26 | $70.62 | $70.62 | 167,708 |
| 2022-08-22 | $70.74 | $71.09 | $69.90 | $70.74 | $70.74 | 170,246 |
| 2022-08-19 | $71.85 | $72.04 | $71.03 | $71.47 | $71.47 | 148,412 |
| 2022-08-18 | $71.52 | $72.39 | $70.86 | $72.34 | $72.34 | 142,843 |
| 2022-08-17 | $71.52 | $72.16 | $71.31 | $71.87 | $71.87 | 254,837 |
| 2022-08-16 | $71.87 | $72.80 | $71.84 | $72.38 | $72.38 | 214,472 |
| 2022-08-15 | $72.00 | $72.39 | $71.43 | $72.34 | $72.34 | 166,968 |
| 2022-08-12 | $72.14 | $72.53 | $71.71 | $72.48 | $72.48 | 223,954 |
| 2022-08-11 | $71.56 | $72.48 | $71.01 | $71.80 | $71.80 | 255,109 |
| 2022-08-10 | $71.33 | $72.60 | $70.72 | $71.07 | $71.07 | 183,354 |
| 2022-08-09 | $69.29 | $70.46 | $68.85 | $70.44 | $70.44 | 162,096 |
| 2022-08-08 | $68.60 | $69.90 | $68.24 | $69.40 | $69.40 | 166,168 |
| 2022-08-05 | $67.92 | $69.06 | $67.86 | $68.25 | $68.25 | 128,604 |
| 2022-08-04 | $69.02 | $69.09 | $67.86 | $68.37 | $68.37 | 166,141 |
| 2022-08-03 | $70.04 | $70.31 | $69.13 | $69.32 | $69.32 | 171,463 |
| 2022-08-02 | $70.68 | $70.68 | $69.20 | $70.04 | $70.04 | 197,218 |
| 2022-08-01 | $70.11 | $71.59 | $69.76 | $70.94 | $70.94 | 162,871 |
| 2022-07-29 | $69.99 | $70.93 | $69.82 | $70.62 | $70.62 | 157,800 |
| 2022-07-28 | $69.22 | $70.19 | $69.03 | $70.04 | $70.04 | 126,088 |
| 2022-07-27 | $68.30 | $69.59 | $67.71 | $68.99 | $68.99 | 260,591 |
| 2022-07-26 | $68.52 | $68.66 | $67.27 | $67.68 | $67.68 | 152,981 |
| 2022-07-25 | $68.52 | $69.92 | $68.07 | $68.77 | $68.77 | 231,903 |
| 2022-07-22 | $68.32 | $68.69 | $67.71 | $68.41 | $68.41 | 220,620 |
| 2022-07-21 | $66.37 | $68.15 | $66.37 | $68.14 | $68.14 | 141,252 |
| 2022-07-20 | $66.40 | $66.98 | $65.68 | $66.59 | $66.59 | 212,816 |
| 2022-07-19 | $64.55 | $66.99 | $64.55 | $66.31 | $66.31 | 215,216 |
| 2022-07-18 | $63.80 | $64.65 | $63.44 | $63.85 | $63.85 | 229,998 |
| 2022-07-15 | $63.44 | $63.97 | $62.72 | $63.40 | $63.40 | 213,082 |
| 2022-07-14 | $60.51 | $62.52 | $60.50 | $62.27 | $62.27 | 196,765 |
| 2022-07-13 | $61.40 | $62.65 | $61.37 | $61.57 | $61.57 | 172,160 |
| 2022-07-12 | $61.06 | $62.91 | $61.06 | $62.16 | $62.16 | 339,270 |
| 2022-07-11 | $60.47 | $61.70 | $60.35 | $61.29 | $61.29 | 197,008 |
| 2022-07-08 | $62.09 | $62.79 | $60.63 | $60.88 | $60.88 | 247,214 |
| 2022-07-07 | $61.81 | $62.89 | $61.81 | $61.92 | $61.92 | 158,512 |
| 2022-07-06 | $62.33 | $62.52 | $60.31 | $61.31 | $61.31 | 191,126 |
| 2022-07-05 | $62.40 | $62.94 | $59.95 | $62.08 | $62.08 | 198,597 |
| 2022-07-01 | $61.98 | $63.82 | $61.88 | $63.53 | $63.53 | 338,691 |
| 2022-06-30 | $61.97 | $63.13 | $61.23 | $62.38 | $62.38 | 223,478 |
| 2022-06-29 | $62.71 | $62.99 | $61.90 | $62.92 | $62.92 | 187,550 |
| 2022-06-28 | $65.56 | $66.46 | $62.75 | $62.93 | $62.93 | 234,975 |
| 2022-06-27 | $64.34 | $66.22 | $64.05 | $65.53 | $65.53 | 234,602 |
| 2022-06-24 | $63.48 | $65.17 | $62.83 | $63.27 | $63.27 | 581,081 |
| 2022-06-23 | $60.77 | $63.05 | $60.03 | $63.03 | $63.03 | 617,963 |
| 2022-06-22 | $58.55 | $59.54 | $58.49 | $58.74 | $58.74 | 254,456 |
| 2022-06-21 | $58.73 | $59.98 | $58.10 | $59.66 | $59.66 | 270,891 |
| 2022-06-17 | $58.93 | $58.93 | $57.35 | $57.94 | $57.94 | 286,400 |
| 2022-06-16 | $58.92 | $58.92 | $57.10 | $57.82 | $57.82 | 325,899 |
| 2022-06-15 | $60.89 | $61.03 | $59.37 | $60.55 | $60.07 | 208,665 |
| 2022-06-14 | $60.65 | $61.44 | $59.43 | $60.13 | $59.66 | 206,182 |
| 2022-06-13 | $64.01 | $64.01 | $60.20 | $60.54 | $60.06 | 321,751 |
| 2022-06-10 | $63.98 | $65.83 | $63.65 | $64.84 | $64.33 | 283,428 |
| 2022-06-09 | $63.45 | $65.79 | $62.55 | $64.60 | $64.09 | 401,803 |
| 2022-06-08 | $62.09 | $62.09 | $60.21 | $60.91 | $60.43 | 205,129 |
| 2022-06-07 | $61.00 | $62.44 | $60.95 | $62.32 | $61.83 | 331,988 |
| 2022-06-06 | $61.10 | $61.84 | $60.48 | $61.48 | $60.99 | 438,995 |
| 2022-06-03 | $60.37 | $60.86 | $60.06 | $60.31 | $59.83 | 126,309 |
| 2022-06-02 | $60.14 | $61.41 | $59.43 | $61.36 | $60.88 | 148,065 |
| 2022-06-01 | $59.59 | $60.02 | $57.80 | $59.66 | $59.19 | 136,081 |
| 2022-05-31 | $58.91 | $60.00 | $58.51 | $59.47 | $59.00 | 242,464 |
| 2022-05-27 | $59.85 | $61.03 | $58.46 | $59.49 | $59.02 | 318,217 |
| 2022-05-26 | $61.36 | $62.21 | $61.36 | $61.85 | $61.36 | 130,368 |
| 2022-05-25 | $60.10 | $61.83 | $60.10 | $60.74 | $60.26 | 288,093 |
| 2022-05-24 | $59.89 | $60.58 | $58.33 | $60.32 | $59.84 | 255,831 |
| 2022-05-23 | $59.71 | $60.90 | $59.20 | $60.35 | $59.87 | 167,422 |
| 2022-05-20 | $60.42 | $60.42 | $57.77 | $58.97 | $58.50 | 119,606 |
| 2022-05-19 | $59.02 | $60.64 | $58.77 | $59.79 | $59.32 | 168,501 |
| 2022-05-18 | $61.56 | $61.56 | $59.41 | $59.77 | $59.30 | 163,268 |
| 2022-05-17 | $61.31 | $62.26 | $61.12 | $62.06 | $61.57 | 153,496 |
| 2022-05-16 | $59.29 | $60.47 | $58.57 | $60.07 | $59.60 | 101,445 |
| 2022-05-13 | $59.15 | $60.41 | $58.83 | $59.39 | $58.92 | 312,027 |
| 2022-05-12 | $58.33 | $58.91 | $57.18 | $58.56 | $58.10 | 178,619 |
| 2022-05-11 | $58.77 | $60.41 | $58.25 | $58.51 | $58.05 | 306,427 |
| 2022-05-10 | $58.80 | $59.52 | $57.45 | $58.49 | $58.03 | 287,744 |
| 2022-05-09 | $58.94 | $59.81 | $57.72 | $58.17 | $57.71 | 169,580 |
| 2022-05-06 | $60.88 | $61.09 | $58.97 | $59.81 | $59.34 | 217,075 |
| 2022-05-05 | $61.24 | $61.88 | $60.07 | $61.23 | $60.75 | 271,932 |
| 2022-05-04 | $60.74 | $62.06 | $59.86 | $62.00 | $61.51 | 366,598 |
| 2022-05-03 | $59.99 | $61.86 | $59.53 | $60.59 | $60.11 | 178,424 |
| 2022-05-02 | $60.64 | $61.50 | $58.72 | $60.04 | $59.57 | 370,620 |
| 2022-04-29 | $61.73 | $62.39 | $60.39 | $60.68 | $60.20 | 118,889 |
| 2022-04-28 | $61.30 | $61.67 | $59.85 | $61.37 | $60.89 | 115,127 |
| 2022-04-27 | $60.26 | $61.78 | $60.21 | $60.56 | $60.08 | 116,016 |
| 2022-04-26 | $61.95 | $62.30 | $60.16 | $60.38 | $59.90 | 118,834 |
| 2022-04-25 | $62.61 | $62.61 | $60.15 | $61.82 | $61.33 | 168,686 |
| 2022-04-22 | $64.52 | $64.77 | $62.82 | $62.99 | $62.49 | 137,982 |
| 2022-04-21 | $65.50 | $65.71 | $64.29 | $64.84 | $64.33 | 112,320 |
| 2022-04-20 | $63.95 | $65.06 | $63.87 | $64.87 | $64.36 | 120,618 |
| 2022-04-19 | $61.39 | $63.44 | $61.28 | $63.40 | $62.90 | 159,808 |
| 2022-04-18 | $62.19 | $63.15 | $61.07 | $61.24 | $60.76 | 126,888 |
| 2022-04-14 | $62.72 | $63.32 | $62.05 | $62.21 | $61.72 | 131,817 |
| 2022-04-13 | $61.60 | $62.88 | $61.60 | $62.62 | $62.13 | 119,947 |
| 2022-04-12 | $61.71 | $62.78 | $61.25 | $61.63 | $61.14 | 124,101 |
| 2022-04-11 | $61.36 | $62.59 | $61.29 | $61.37 | $60.89 | 114,975 |
| 2022-04-08 | $60.77 | $61.77 | $60.77 | $61.18 | $60.70 | 142,230 |
| 2022-04-07 | $60.25 | $60.53 | $58.87 | $60.27 | $59.79 | 227,458 |
| 2022-04-06 | $60.60 | $61.10 | $60.00 | $60.25 | $59.77 | 114,674 |
| 2022-04-05 | $61.46 | $61.93 | $60.52 | $60.93 | $60.45 | 164,475 |
| 2022-04-04 | $63.09 | $63.24 | $61.21 | $61.90 | $61.41 | 407,631 |
| 2022-04-01 | $65.65 | $65.88 | $62.78 | $63.49 | $62.99 | 243,451 |
| 2022-03-31 | $64.93 | $65.67 | $64.24 | $65.06 | $64.55 | 206,186 |
| 2022-03-30 | $65.38 | $65.76 | $64.93 | $65.03 | $64.52 | 169,625 |
| 2022-03-29 | $64.16 | $66.02 | $63.91 | $65.58 | $65.06 | 191,909 |
| 2022-03-28 | $65.59 | $65.61 | $63.23 | $64.11 | $63.60 | 203,344 |
| 2022-03-25 | $62.15 | $65.32 | $62.12 | $65.29 | $64.77 | 390,456 |
| 2022-03-24 | $61.64 | $62.06 | $60.77 | $61.64 | $61.15 | 144,745 |
| 2022-03-23 | $62.35 | $62.59 | $61.07 | $61.15 | $60.67 | 104,855 |
| 2022-03-22 | $63.18 | $64.65 | $62.26 | $62.69 | $62.20 | 192,294 |
| 2022-03-21 | $62.64 | $62.98 | $61.80 | $62.27 | $61.78 | 132,411 |
| 2022-03-18 | $61.04 | $62.95 | $60.13 | $62.71 | $62.22 | 561,838 |
| 2022-03-17 | $59.77 | $61.23 | $59.33 | $61.12 | $60.64 | 128,354 |
| 2022-03-16 | $59.44 | $60.27 | $58.70 | $59.99 | $59.52 | 156,007 |
| 2022-03-15 | $59.56 | $59.83 | $58.45 | $59.40 | $58.48 | 116,995 |
| 2022-03-14 | $59.24 | $60.18 | $58.64 | $59.43 | $58.51 | 117,284 |
| 2022-03-11 | $59.46 | $59.81 | $57.65 | $58.79 | $57.88 | 157,883 |
| 2022-03-10 | $57.35 | $59.06 | $56.99 | $58.95 | $58.04 | 129,429 |
| 2022-03-09 | $56.87 | $58.82 | $56.34 | $58.17 | $57.27 | 178,532 |
| 2022-03-08 | $57.25 | $57.97 | $55.57 | $55.62 | $54.76 | 234,747 |
| 2022-03-07 | $60.39 | $60.53 | $56.19 | $56.95 | $56.07 | 571,086 |
| 2022-03-04 | $58.19 | $60.38 | $57.31 | $60.19 | $59.26 | 243,488 |
| 2022-03-03 | $57.56 | $59.05 | $57.01 | $58.66 | $57.75 | 316,268 |
| 2022-03-02 | $54.72 | $56.68 | $54.52 | $56.68 | $55.80 | 234,806 |
| 2022-03-01 | $57.14 | $57.60 | $53.65 | $54.28 | $53.44 | 263,762 |
| 2022-02-28 | $57.18 | $58.03 | $56.70 | $57.49 | $56.60 | 266,669 |
| 2022-02-25 | $56.16 | $58.49 | $56.16 | $58.40 | $57.50 | 130,426 |
| 2022-02-24 | $56.09 | $56.50 | $54.50 | $56.00 | $55.14 | 194,883 |
| 2022-02-23 | $59.59 | $59.59 | $56.98 | $57.31 | $56.42 | 176,606 |
| 2022-02-22 | $60.20 | $60.20 | $58.82 | $58.99 | $58.08 | 111,782 |
| 2022-02-18 | $59.65 | $60.88 | $59.49 | $60.23 | $59.30 | 151,319 |
| 2022-02-17 | $59.65 | $60.08 | $59.43 | $59.92 | $58.99 | 122,210 |
| 2022-02-16 | $61.01 | $61.55 | $59.49 | $60.19 | $59.26 | 161,159 |
| 2022-02-15 | $58.76 | $61.50 | $58.70 | $61.22 | $60.27 | 283,252 |
| 2022-02-14 | $56.62 | $57.28 | $56.13 | $57.18 | $56.30 | 197,286 |
| 2022-02-11 | $56.40 | $57.19 | $55.92 | $56.35 | $55.48 | 213,948 |
| 2022-02-10 | $56.62 | $57.99 | $55.88 | $56.26 | $55.39 | 213,007 |
| 2022-02-09 | $58.41 | $58.88 | $56.70 | $56.93 | $56.05 | 292,602 |
| 2022-02-08 | $56.48 | $58.18 | $56.48 | $57.88 | $56.99 | 160,368 |
| 2022-02-07 | $57.16 | $57.59 | $56.20 | $56.49 | $55.62 | 232,534 |
| 2022-02-04 | $57.75 | $58.30 | $56.30 | $57.03 | $56.15 | 199,147 |
| 2022-02-03 | $59.38 | $59.61 | $57.85 | $58.06 | $57.16 | 154,802 |
| 2022-02-02 | $60.11 | $60.13 | $58.53 | $59.17 | $58.26 | 179,011 |
| 2022-02-01 | $59.29 | $60.30 | $58.78 | $60.09 | $59.16 | 158,693 |
| 2022-01-31 | $58.39 | $59.39 | $57.80 | $59.16 | $58.25 | 157,056 |
| 2022-01-28 | $57.93 | $58.79 | $57.11 | $58.76 | $57.85 | 164,956 |
| 2022-01-27 | $59.78 | $61.41 | $57.41 | $58.00 | $57.10 | 311,706 |
| 2022-01-26 | $61.09 | $61.49 | $58.75 | $59.27 | $58.35 | 197,360 |
| 2022-01-25 | $59.82 | $60.85 | $58.73 | $60.44 | $59.51 | 238,805 |
| 2022-01-24 | $58.68 | $61.03 | $58.39 | $60.91 | $59.97 | 217,248 |
| 2022-01-21 | $61.09 | $61.55 | $59.55 | $59.80 | $58.88 | 206,006 |
| 2022-01-20 | $61.10 | $62.74 | $60.72 | $61.16 | $60.22 | 198,083 |
| 2022-01-19 | $61.14 | $62.06 | $60.56 | $61.15 | $60.21 | 273,921 |
| 2022-01-18 | $61.32 | $61.70 | $60.46 | $60.58 | $59.64 | 134,159 |
| 2022-01-14 | $61.15 | $62.15 | $61.15 | $61.91 | $60.95 | 215,020 |
| 2022-01-13 | $61.18 | $62.01 | $61.16 | $61.46 | $60.51 | 210,528 |
| 2022-01-12 | $61.41 | $61.80 | $60.57 | $60.72 | $59.78 | 195,548 |
| 2022-01-11 | $60.55 | $61.34 | $59.91 | $61.24 | $60.29 | 192,865 |
| 2022-01-10 | $60.37 | $60.88 | $59.85 | $60.33 | $59.40 | 387,533 |
| 2022-01-07 | $59.65 | $60.31 | $59.16 | $60.19 | $59.26 | 287,826 |
| 2022-01-06 | $61.50 | $61.50 | $59.63 | $59.79 | $58.87 | 292,956 |
| 2022-01-05 | $60.49 | $61.42 | $60.01 | $60.31 | $59.38 | 126,653 |
| 2022-01-04 | $60.07 | $61.58 | $59.82 | $60.02 | $59.09 | 152,843 |
| 2022-01-03 | $60.64 | $60.95 | $59.28 | $59.73 | $58.81 | 116,588 |
| 2021-12-31 | $59.65 | $60.62 | $59.44 | $60.37 | $59.44 | 136,020 |
| 2021-12-30 | $59.80 | $60.37 | $59.14 | $59.80 | $58.88 | 141,237 |
| 2021-12-29 | $59.00 | $60.25 | $59.00 | $59.64 | $58.72 | 143,890 |
| 2021-12-28 | $58.29 | $59.16 | $58.29 | $59.02 | $58.11 | 165,137 |
| 2021-12-27 | $57.31 | $58.55 | $56.96 | $58.33 | $57.43 | 154,722 |
| 2021-12-23 | $57.38 | $57.98 | $56.88 | $57.23 | $56.35 | 175,636 |
| 2021-12-22 | $57.65 | $58.32 | $56.66 | $57.20 | $56.32 | 315,782 |
| 2021-12-21 | $57.65 | $58.80 | $57.28 | $57.87 | $56.98 | 168,867 |
| 2021-12-20 | $58.72 | $59.43 | $56.00 | $57.20 | $56.32 | 288,000 |
| 2021-12-17 | $60.80 | $61.04 | $59.55 | $59.66 | $58.74 | 323,243 |
| 2021-12-16 | $59.89 | $61.15 | $59.89 | $60.54 | $59.61 | 211,604 |
| 2021-12-15 | $57.05 | $60.33 | $56.50 | $59.95 | $58.58 | 292,016 |
| 2021-12-14 | $59.78 | $61.23 | $59.14 | $59.44 | $58.08 | 419,706 |
| 2021-12-13 | $61.89 | $62.25 | $59.45 | $59.60 | $58.24 | 257,518 |
| 2021-12-10 | $63.81 | $64.20 | $61.34 | $61.77 | $60.36 | 219,629 |
| 2021-12-09 | $63.04 | $64.73 | $61.48 | $63.18 | $61.74 | 268,149 |
| 2021-12-08 | $63.40 | $63.62 | $62.63 | $63.01 | $61.57 | 223,578 |
| 2021-12-07 | $63.69 | $64.34 | $62.79 | $63.01 | $61.57 | 167,411 |
| 2021-12-06 | $62.66 | $64.16 | $61.71 | $63.38 | $61.93 | 243,948 |
| 2021-12-03 | $62.96 | $63.41 | $61.50 | $61.83 | $60.42 | 159,328 |
| 2021-12-02 | $60.92 | $63.22 | $60.92 | $62.72 | $61.29 | 171,437 |
| 2021-12-01 | $62.27 | $63.43 | $60.68 | $60.69 | $59.30 | 244,051 |
| 2021-11-30 | $64.07 | $64.58 | $60.66 | $60.68 | $59.29 | 281,600 |
| 2021-11-29 | $66.20 | $66.95 | $63.42 | $64.33 | $62.86 | 242,216 |
| 2021-11-26 | $67.13 | $68.17 | $66.36 | $67.66 | $66.11 | 87,986 |
| 2021-11-24 | $69.79 | $69.88 | $69.04 | $69.07 | $67.49 | 64,554 |
| 2021-11-23 | $69.72 | $70.68 | $69.07 | $69.99 | $68.39 | 106,462 |
| 2021-11-22 | $70.69 | $70.90 | $69.69 | $69.91 | $68.31 | 144,812 |
| 2021-11-19 | $68.77 | $69.29 | $68.15 | $68.83 | $67.26 | 196,571 |
| 2021-11-18 | $69.73 | $70.20 | $67.86 | $69.40 | $67.81 | 139,433 |
| 2021-11-17 | $70.18 | $70.27 | $68.78 | $69.69 | $68.10 | 187,840 |
| 2021-11-16 | $70.78 | $71.49 | $70.41 | $70.45 | $68.84 | 116,098 |
| 2021-11-15 | $69.69 | $70.80 | $69.05 | $70.56 | $68.95 | 108,312 |
| 2021-11-12 | $69.05 | $70.43 | $68.59 | $69.41 | $67.82 | 142,959 |
| 2021-11-11 | $70.74 | $71.51 | $70.25 | $70.94 | $69.32 | 73,125 |
| 2021-11-10 | $70.53 | $72.00 | $69.59 | $70.46 | $68.85 | 128,783 |
| 2021-11-09 | $68.90 | $70.65 | $68.08 | $70.52 | $68.91 | 155,324 |
| 2021-11-08 | $69.01 | $69.15 | $68.11 | $68.85 | $67.28 | 140,286 |
| 2021-11-05 | $67.60 | $68.87 | $67.50 | $68.25 | $66.69 | 100,846 |
| 2021-11-04 | $66.59 | $67.62 | $66.49 | $66.92 | $65.39 | 76,668 |
| 2021-11-03 | $64.73 | $66.76 | $64.73 | $66.61 | $65.09 | 87,412 |
| 2021-11-02 | $65.54 | $65.54 | $64.57 | $64.75 | $63.27 | 84,762 |
| 2021-11-01 | $64.75 | $66.14 | $63.91 | $65.09 | $63.60 | 126,865 |
| 2021-10-29 | $64.96 | $65.54 | $64.63 | $64.68 | $63.20 | 132,028 |
| 2021-10-28 | $65.02 | $65.23 | $64.33 | $64.94 | $63.46 | 74,076 |
| 2021-10-27 | $64.70 | $65.21 | $63.10 | $64.41 | $62.94 | 92,389 |
| 2021-10-26 | $64.21 | $65.30 | $63.67 | $64.93 | $63.45 | 118,512 |
| 2021-10-25 | $64.26 | $64.79 | $63.99 | $64.25 | $62.78 | 92,360 |
| 2021-10-22 | $64.60 | $65.38 | $64.17 | $64.25 | $62.78 | 104,120 |
| 2021-10-21 | $64.31 | $64.93 | $63.42 | $64.39 | $62.92 | 113,240 |
| 2021-10-20 | $63.36 | $65.13 | $62.73 | $64.80 | $63.32 | 88,230 |
| 2021-10-19 | $63.46 | $63.89 | $61.79 | $63.37 | $61.92 | 234,551 |
| 2021-10-18 | $64.27 | $64.85 | $63.28 | $63.36 | $61.91 | 230,562 |
| 2021-10-15 | $66.52 | $66.63 | $64.27 | $64.40 | $62.93 | 201,137 |
| 2021-10-14 | $68.31 | $68.71 | $65.34 | $65.81 | $64.31 | 283,195 |
| 2021-10-13 | $69.65 | $69.70 | $68.41 | $69.45 | $67.86 | 83,118 |
| 2021-10-12 | $68.83 | $69.75 | $68.09 | $69.58 | $67.99 | 133,394 |
| 2021-10-11 | $68.31 | $69.20 | $68.13 | $68.67 | $67.10 | 78,803 |
| 2021-10-08 | $69.06 | $69.06 | $67.57 | $68.14 | $66.58 | 121,412 |
| 2021-10-07 | $68.15 | $69.35 | $67.98 | $68.77 | $67.20 | 141,112 |
| 2021-10-06 | $67.26 | $67.83 | $66.06 | $67.78 | $66.23 | 111,293 |
| 2021-10-05 | $67.70 | $68.00 | $66.35 | $67.64 | $66.09 | 117,645 |
| 2021-10-04 | $65.85 | $67.69 | $65.85 | $67.26 | $65.72 | 214,651 |
| 2021-10-01 | $64.92 | $66.45 | $64.39 | $66.01 | $64.50 | 134,430 |
| 2021-09-30 | $66.20 | $66.29 | $64.43 | $64.60 | $63.12 | 156,031 |
| 2021-09-29 | $65.09 | $65.69 | $63.99 | $65.67 | $64.17 | 95,128 |
| 2021-09-28 | $65.26 | $66.10 | $64.61 | $64.75 | $63.27 | 114,476 |
| 2021-09-27 | $63.50 | $65.50 | $63.50 | $65.08 | $63.59 | 120,700 |
| 2021-09-24 | $63.70 | $64.56 | $63.35 | $63.44 | $61.99 | 125,740 |
| 2021-09-23 | $62.77 | $64.05 | $62.44 | $63.87 | $62.41 | 131,781 |
| 2021-09-22 | $61.30 | $63.05 | $61.30 | $62.71 | $61.28 | 120,837 |
| 2021-09-21 | $61.62 | $61.79 | $60.29 | $60.86 | $59.47 | 94,135 |
| 2021-09-20 | $60.97 | $61.73 | $59.82 | $61.41 | $60.01 | 144,933 |
| 2021-09-17 | $63.69 | $63.85 | $62.07 | $62.08 | $60.66 | 547,344 |
| 2021-09-16 | $66.25 | $66.37 | $63.59 | $63.72 | $62.26 | 114,948 |
| 2021-09-15 | $65.48 | $67.26 | $65.19 | $66.42 | $64.44 | 184,383 |
| 2021-09-14 | $65.60 | $65.99 | $64.51 | $65.05 | $63.11 | 111,997 |
| 2021-09-13 | $65.78 | $66.24 | $64.58 | $65.20 | $63.25 | 87,994 |
| 2021-09-10 | $65.86 | $66.24 | $65.27 | $65.33 | $63.38 | 110,094 |
| 2021-09-09 | $66.28 | $66.38 | $65.51 | $65.68 | $63.72 | 123,648 |
| 2021-09-08 | $66.00 | $67.28 | $65.75 | $66.28 | $64.30 | 159,214 |
| 2021-09-07 | $68.26 | $68.26 | $65.36 | $65.98 | $64.01 | 239,758 |
| 2021-09-03 | $66.52 | $68.81 | $66.51 | $68.40 | $66.36 | 249,303 |
| 2021-09-02 | $64.48 | $66.17 | $63.10 | $65.92 | $63.95 | 273,181 |
| 2021-09-01 | $63.38 | $64.01 | $62.71 | $63.70 | $61.80 | 188,372 |
| 2021-08-31 | $62.81 | $63.38 | $62.19 | $63.32 | $61.43 | 144,076 |
| 2021-08-30 | $63.11 | $63.26 | $62.49 | $62.56 | $60.69 | 67,982 |
| 2021-08-27 | $61.98 | $63.00 | $61.98 | $62.65 | $60.78 | 168,961 |
| 2021-08-26 | $63.00 | $63.00 | $61.51 | $61.79 | $59.94 | 85,713 |
| 2021-08-25 | $61.26 | $63.10 | $60.93 | $62.92 | $61.04 | 126,483 |
| 2021-08-24 | $61.45 | $61.78 | $60.74 | $60.88 | $59.06 | 101,858 |
| 2021-08-23 | $62.22 | $62.22 | $61.23 | $61.32 | $59.49 | 101,458 |
| 2021-08-20 | $60.42 | $61.80 | $60.36 | $61.69 | $59.85 | 136,913 |
| 2021-08-19 | $61.51 | $61.93 | $60.24 | $60.56 | $58.75 | 121,604 |
| 2021-08-18 | $61.79 | $63.11 | $61.79 | $62.14 | $60.28 | 56,663 |
| 2021-08-17 | $62.88 | $62.98 | $61.65 | $62.18 | $60.32 | 96,475 |
| 2021-08-16 | $62.61 | $63.17 | $62.09 | $62.98 | $61.10 | 75,860 |
| 2021-08-13 | $63.16 | $63.46 | $62.84 | $63.02 | $61.14 | 56,065 |
| 2021-08-12 | $63.65 | $63.65 | $62.58 | $63.15 | $61.26 | 82,397 |
| 2021-08-11 | $62.39 | $63.27 | $61.92 | $63.24 | $61.35 | 90,015 |
| 2021-08-10 | $60.91 | $62.19 | $60.91 | $61.92 | $60.07 | 78,145 |
| 2021-08-09 | $61.35 | $61.56 | $60.60 | $61.17 | $59.34 | 74,152 |
| 2021-08-06 | $60.75 | $61.65 | $60.67 | $61.42 | $59.59 | 74,496 |
| 2021-08-05 | $60.76 | $61.00 | $60.08 | $60.41 | $58.61 | 64,842 |
| 2021-08-04 | $61.48 | $61.98 | $60.06 | $60.28 | $58.48 | 121,239 |
| 2021-08-03 | $61.12 | $62.19 | $60.16 | $61.92 | $60.07 | 149,203 |
| 2021-08-02 | $61.12 | $62.08 | $60.69 | $60.73 | $58.92 | 120,478 |
| 2021-07-30 | $60.79 | $61.00 | $60.12 | $60.62 | $58.81 | 100,680 |
| 2021-07-29 | $60.77 | $61.19 | $60.38 | $60.82 | $59.00 | 61,907 |
| 2021-07-28 | $59.99 | $60.44 | $58.88 | $60.13 | $58.33 | 108,043 |
| 2021-07-27 | $59.75 | $60.87 | $59.29 | $60.00 | $58.21 | 107,886 |
| 2021-07-26 | $58.38 | $59.82 | $58.38 | $59.78 | $57.99 | 103,217 |
| 2021-07-23 | $58.76 | $58.76 | $57.63 | $58.29 | $56.55 | 70,179 |
| 2021-07-22 | $58.16 | $58.17 | $57.76 | $58.07 | $56.34 | 155,715 |
| 2021-07-21 | $58.38 | $58.89 | $57.75 | $58.11 | $56.37 | 137,837 |
| 2021-07-20 | $56.89 | $58.55 | $56.69 | $57.70 | $55.98 | 176,598 |
| 2021-07-19 | $56.67 | $57.54 | $55.70 | $56.50 | $54.81 | 206,527 |
| 2021-07-16 | $58.65 | $59.33 | $57.64 | $57.72 | $56.00 | 169,940 |
| 2021-07-15 | $58.64 | $59.00 | $58.16 | $58.36 | $56.62 | 167,237 |
| 2021-07-14 | $59.50 | $59.93 | $58.81 | $58.88 | $57.12 | 87,432 |
| 2021-07-13 | $60.86 | $61.29 | $59.42 | $59.52 | $57.74 | 140,684 |
| 2021-07-12 | $59.71 | $60.76 | $59.00 | $60.74 | $58.93 | 120,640 |
| 2021-07-09 | $60.00 | $60.39 | $59.48 | $59.71 | $57.93 | 151,556 |
| 2021-07-08 | $58.59 | $59.77 | $58.28 | $59.11 | $57.34 | 128,526 |
| 2021-07-07 | $58.35 | $59.87 | $58.12 | $59.57 | $57.79 | 107,527 |
| 2021-07-06 | $59.97 | $60.00 | $58.31 | $58.82 | $57.06 | 109,621 |
| 2021-07-02 | $60.53 | $60.53 | $59.50 | $59.74 | $57.96 | 80,169 |
| 2021-07-01 | $60.63 | $61.26 | $60.25 | $60.45 | $58.64 | 111,793 |
| 2021-06-30 | $59.29 | $60.92 | $59.29 | $60.55 | $58.74 | 148,741 |
| 2021-06-29 | $60.68 | $61.62 | $59.38 | $59.53 | $57.75 | 155,824 |
| 2021-06-28 | $60.79 | $60.84 | $59.68 | $60.36 | $58.56 | 120,818 |
| 2021-06-25 | $60.81 | $61.45 | $60.31 | $60.40 | $58.60 | 429,399 |
| 2021-06-24 | $61.19 | $61.19 | $59.99 | $60.53 | $58.72 | 113,810 |
| 2021-06-23 | $59.30 | $61.54 | $58.80 | $60.62 | $58.81 | 275,677 |
| 2021-06-22 | $61.32 | $62.13 | $60.75 | $61.78 | $59.93 | 193,437 |
| 2021-06-21 | $60.71 | $62.08 | $60.61 | $61.72 | $59.88 | 188,178 |
| 2021-06-18 | $59.86 | $60.37 | $59.06 | $60.03 | $58.24 | 443,441 |
| 2021-06-17 | $62.91 | $62.91 | $60.33 | $61.37 | $59.10 | 305,984 |
| 2021-06-16 | $62.96 | $63.67 | $62.30 | $62.95 | $60.63 | 154,458 |
| 2021-06-15 | $62.69 | $63.46 | $61.50 | $63.01 | $60.68 | 136,819 |
| 2021-06-14 | $64.53 | $64.61 | $61.11 | $61.75 | $59.47 | 210,815 |
| 2021-06-11 | $63.25 | $64.82 | $62.65 | $64.16 | $61.79 | 257,538 |
| 2021-06-10 | $62.00 | $62.20 | $59.47 | $61.92 | $59.63 | 297,323 |
| 2021-06-09 | $60.59 | $60.75 | $59.41 | $59.96 | $57.75 | 192,075 |
| 2021-06-08 | $59.86 | $60.80 | $59.25 | $60.42 | $58.19 | 155,957 |
| 2021-06-07 | $60.32 | $61.07 | $59.35 | $59.47 | $57.27 | 310,878 |
| 2021-06-04 | $60.68 | $60.86 | $59.87 | $60.50 | $58.27 | 96,480 |
| 2021-06-03 | $60.69 | $60.71 | $59.75 | $60.64 | $58.40 | 114,730 |
| 2021-06-02 | $62.36 | $62.51 | $60.34 | $60.72 | $58.48 | 197,781 |
| 2021-06-01 | $62.23 | $62.80 | $61.93 | $62.40 | $60.10 | 131,801 |
| 2021-05-28 | $61.90 | $62.02 | $60.95 | $61.71 | $59.43 | 88,513 |
| 2021-05-27 | $62.61 | $62.84 | $61.67 | $61.83 | $59.55 | 118,175 |
| 2021-05-26 | $61.33 | $62.04 | $60.51 | $61.81 | $59.53 | 93,745 |
| 2021-05-25 | $63.38 | $63.45 | $61.17 | $61.31 | $59.05 | 228,740 |
| 2021-05-24 | $63.50 | $63.75 | $62.71 | $63.12 | $60.79 | 86,427 |
| 2021-05-21 | $63.61 | $63.82 | $63.03 | $63.38 | $61.04 | 128,724 |
| 2021-05-20 | $63.34 | $63.85 | $62.15 | $63.33 | $60.99 | 151,356 |
| 2021-05-19 | $62.30 | $62.48 | $61.07 | $61.96 | $59.67 | 120,175 |
| 2021-05-18 | $64.71 | $64.77 | $63.30 | $63.33 | $60.99 | 186,615 |
| 2021-05-17 | $64.33 | $64.94 | $63.81 | $64.69 | $62.30 | 72,923 |
| 2021-05-14 | $64.20 | $64.60 | $63.62 | $64.48 | $62.10 | 78,260 |
| 2021-05-13 | $61.49 | $64.33 | $61.10 | $63.99 | $61.63 | 133,838 |
| 2021-05-12 | $63.61 | $63.70 | $61.43 | $61.44 | $59.17 | 135,308 |
| 2021-05-11 | $63.17 | $63.92 | $62.59 | $63.44 | $61.10 | 124,333 |
| 2021-05-10 | $65.60 | $66.03 | $63.86 | $63.91 | $61.55 | 136,404 |
| 2021-05-07 | $64.77 | $65.55 | $64.35 | $65.36 | $62.95 | 104,554 |
| 2021-05-06 | $64.51 | $65.35 | $64.00 | $65.31 | $62.90 | 115,610 |
| 2021-05-05 | $63.91 | $64.64 | $63.36 | $64.36 | $61.98 | 116,000 |
| 2021-05-04 | $63.02 | $64.29 | $63.02 | $64.07 | $61.70 | 244,620 |
| 2021-05-03 | $61.18 | $63.40 | $61.14 | $63.23 | $60.89 | 153,765 |
| 2021-04-30 | $61.30 | $61.30 | $60.23 | $60.51 | $58.28 | 417,696 |
| 2021-04-29 | $61.96 | $62.33 | $61.28 | $61.55 | $59.28 | 127,008 |
| 2021-04-28 | $60.60 | $61.51 | $60.45 | $61.18 | $58.92 | 112,003 |
| 2021-04-27 | $59.51 | $60.75 | $59.28 | $60.24 | $58.02 | 129,629 |
| 2021-04-26 | $59.90 | $60.76 | $59.17 | $60.12 | $57.90 | 132,465 |
| 2021-04-23 | $59.10 | $60.26 | $58.65 | $59.84 | $57.63 | 117,927 |
| 2021-04-22 | $59.49 | $59.68 | $58.49 | $58.49 | $56.33 | 90,563 |
| 2021-04-21 | $58.19 | $59.41 | $58.19 | $59.27 | $57.08 | 99,739 |
| 2021-04-20 | $59.15 | $59.39 | $57.67 | $58.45 | $56.29 | 109,466 |
| 2021-04-19 | $60.57 | $60.59 | $58.88 | $59.26 | $57.07 | 133,296 |
| 2021-04-16 | $59.43 | $60.04 | $59.04 | $59.64 | $57.44 | 76,145 |
| 2021-04-15 | $59.34 | $59.34 | $58.39 | $58.95 | $56.77 | 105,785 |
| 2021-04-14 | $58.33 | $59.53 | $58.33 | $58.88 | $56.71 | 77,121 |
| 2021-04-13 | $60.34 | $60.74 | $58.33 | $58.46 | $56.30 | 215,380 |
| 2021-04-12 | $58.87 | $60.41 | $58.62 | $60.34 | $58.11 | 144,401 |
| 2021-04-09 | $57.67 | $58.39 | $57.40 | $58.32 | $56.17 | 184,770 |
| 2021-04-08 | $57.52 | $57.52 | $56.40 | $57.39 | $55.27 | 206,479 |
| 2021-04-07 | $58.51 | $58.51 | $56.43 | $56.73 | $54.63 | 148,946 |
| 2021-04-06 | $57.80 | $58.07 | $57.42 | $57.77 | $55.64 | 122,213 |
| 2021-04-05 | $58.81 | $58.81 | $57.37 | $58.00 | $55.86 | 103,892 |
| 2021-04-01 | $56.93 | $57.86 | $56.00 | $57.54 | $55.42 | 114,398 |
| 2021-03-31 | $57.95 | $58.15 | $56.94 | $57.00 | $54.90 | 171,944 |
| 2021-03-30 | $58.05 | $58.32 | $57.45 | $58.09 | $55.94 | 119,210 |
| 2021-03-29 | $58.00 | $58.81 | $56.97 | $57.54 | $55.42 | 158,696 |
| 2021-03-26 | $57.20 | $58.23 | $56.25 | $58.10 | $55.95 | 169,653 |
| 2021-03-25 | $54.59 | $56.51 | $54.04 | $56.37 | $54.29 | 141,561 |
| 2021-03-24 | $54.28 | $56.58 | $54.08 | $54.57 | $52.55 | 179,935 |
| 2021-03-23 | $54.91 | $55.95 | $53.44 | $53.60 | $51.62 | 131,086 |
| 2021-03-22 | $57.58 | $57.58 | $54.15 | $55.76 | $53.70 | 271,978 |
| 2021-03-19 | $59.48 | $59.97 | $57.70 | $58.10 | $55.95 | 625,339 |
| 2021-03-18 | $59.76 | $61.46 | $59.30 | $59.61 | $57.41 | 267,006 |
| 2021-03-17 | $59.27 | $60.18 | $58.60 | $60.17 | $57.52 | 213,956 |
| 2021-03-16 | $57.70 | $59.12 | $57.60 | $59.08 | $56.48 | 146,531 |
| 2021-03-15 | $58.56 | $58.85 | $57.70 | $58.16 | $55.60 | 184,800 |
| 2021-03-12 | $58.13 | $59.39 | $58.00 | $59.01 | $56.41 | 144,475 |
| 2021-03-11 | $57.48 | $57.88 | $56.29 | $57.80 | $55.26 | 204,437 |
| 2021-03-10 | $56.18 | $57.38 | $55.64 | $57.14 | $54.63 | 118,546 |
| 2021-03-09 | $56.76 | $57.12 | $55.85 | $55.88 | $53.42 | 151,369 |
| 2021-03-08 | $54.74 | $57.08 | $54.38 | $56.76 | $54.26 | 183,550 |
| 2021-03-05 | $53.49 | $54.82 | $52.56 | $54.74 | $52.33 | 192,929 |
| 2021-03-04 | $52.43 | $53.34 | $51.64 | $52.76 | $50.44 | 199,689 |
| 2021-03-03 | $51.71 | $53.11 | $50.92 | $52.43 | $50.12 | 163,319 |
| 2021-03-02 | $50.74 | $52.06 | $50.39 | $51.37 | $49.11 | 235,254 |
| 2021-03-01 | $49.33 | $51.10 | $48.72 | $50.70 | $48.47 | 176,168 |
| 2021-02-26 | $48.50 | $49.07 | $47.09 | $48.30 | $46.18 | 267,183 |
| 2021-02-25 | $46.82 | $50.00 | $46.82 | $47.96 | $45.85 | 349,923 |
| 2021-02-24 | $46.99 | $47.03 | $45.16 | $46.70 | $44.65 | 309,718 |
| 2021-02-23 | $47.23 | $47.35 | $45.93 | $46.19 | $44.16 | 329,405 |
| 2021-02-22 | $47.97 | $48.82 | $47.20 | $47.29 | $45.21 | 307,569 |
| 2021-02-19 | $47.29 | $48.10 | $46.94 | $47.89 | $45.78 | 104,940 |
| 2021-02-18 | $47.44 | $47.71 | $46.75 | $47.13 | $45.06 | 98,879 |
| 2021-02-17 | $47.74 | $48.11 | $47.39 | $47.60 | $45.51 | 110,469 |
| 2021-02-16 | $49.00 | $49.18 | $47.61 | $48.06 | $45.95 | 139,552 |
| 2021-02-12 | $48.07 | $49.59 | $48.07 | $48.74 | $46.60 | 118,787 |
| 2021-02-11 | $49.50 | $49.65 | $47.74 | $48.49 | $46.36 | 142,913 |
| 2021-02-10 | $49.46 | $49.72 | $48.58 | $49.22 | $47.06 | 107,433 |
| 2021-02-09 | $48.82 | $49.32 | $48.31 | $48.98 | $46.83 | 96,017 |
| 2021-02-08 | $48.55 | $48.96 | $48.08 | $48.85 | $46.70 | 103,550 |
| 2021-02-05 | $47.92 | $48.46 | $47.25 | $48.23 | $46.11 | 107,860 |
| 2021-02-04 | $46.62 | $47.42 | $45.97 | $47.13 | $45.06 | 205,668 |
| 2021-02-03 | $46.19 | $46.84 | $45.90 | $46.77 | $44.71 | 139,871 |
| 2021-02-02 | $47.01 | $47.21 | $46.09 | $46.40 | $44.36 | 126,723 |
| 2021-02-01 | $45.57 | $46.69 | $44.64 | $46.32 | $44.28 | 213,821 |
| 2021-01-29 | $45.73 | $45.78 | $44.64 | $45.16 | $43.17 | 239,574 |
| 2021-01-28 | $47.11 | $47.11 | $45.57 | $46.00 | $43.98 | 148,303 |
| 2021-01-27 | $47.20 | $47.34 | $45.83 | $46.25 | $44.22 | 224,636 |
| 2021-01-26 | $49.38 | $49.38 | $48.21 | $48.28 | $46.16 | 104,043 |
| 2021-01-25 | $49.45 | $49.57 | $47.90 | $48.83 | $46.68 | 161,356 |
| 2021-01-22 | $48.50 | $49.87 | $47.87 | $49.78 | $47.59 | 113,893 |
| 2021-01-21 | $49.99 | $50.45 | $49.06 | $49.10 | $46.94 | 133,155 |
| 2021-01-20 | $50.61 | $50.61 | $49.60 | $50.01 | $47.81 | 175,363 |
| 2021-01-19 | $50.89 | $51.00 | $49.89 | $50.08 | $47.88 | 141,065 |
| 2021-01-15 | $50.52 | $51.30 | $49.91 | $50.47 | $48.25 | 212,602 |
| 2021-01-14 | $50.67 | $51.99 | $50.52 | $51.52 | $49.25 | 162,094 |
| 2021-01-13 | $51.51 | $51.51 | $50.05 | $50.59 | $48.36 | 158,863 |
| 2021-01-12 | $51.43 | $52.00 | $51.32 | $51.64 | $49.37 | 139,428 |
| 2021-01-11 | $50.15 | $51.82 | $49.97 | $51.45 | $49.19 | 155,125 |
| 2021-01-08 | $51.99 | $51.99 | $50.00 | $50.90 | $48.66 | 164,159 |
| 2021-01-07 | $51.35 | $51.75 | $50.54 | $51.59 | $49.32 | 159,620 |
| 2021-01-06 | $49.22 | $52.00 | $49.22 | $51.08 | $48.83 | 308,493 |
| 2021-01-05 | $47.10 | $48.74 | $47.10 | $48.23 | $46.11 | 170,544 |
| 2021-01-04 | $47.50 | $47.59 | $46.54 | $47.13 | $45.06 | 234,988 |
| 2020-12-31 | $46.86 | $47.14 | $46.15 | $46.88 | $44.82 | 138,837 |
| 2020-12-30 | $46.35 | $47.09 | $46.09 | $46.87 | $44.81 | 130,696 |
| 2020-12-29 | $47.25 | $47.32 | $46.00 | $46.04 | $44.01 | 128,863 |
| 2020-12-28 | $47.44 | $47.79 | $46.67 | $47.08 | $45.01 | 119,249 |
| 2020-12-24 | $47.01 | $47.22 | $46.34 | $47.08 | $45.01 | 49,217 |
| 2020-12-23 | $46.81 | $47.31 | $46.37 | $46.74 | $44.68 | 138,153 |
| 2020-12-22 | $46.09 | $46.56 | $45.76 | $46.34 | $44.30 | 136,980 |
| 2020-12-21 | $45.59 | $46.19 | $44.16 | $46.13 | $44.10 | 291,387 |
| 2020-12-18 | $48.68 | $48.76 | $46.29 | $47.01 | $44.94 | 1,109,433 |
| 2020-12-17 | $47.55 | $48.64 | $46.91 | $48.50 | $46.37 | 182,120 |
| 2020-12-16 | $48.20 | $48.46 | $47.36 | $47.51 | $45.01 | 222,299 |
| 2020-12-15 | $47.01 | $48.18 | $46.18 | $48.18 | $45.65 | 200,899 |
| 2020-12-14 | $48.90 | $49.04 | $46.46 | $46.46 | $44.02 | 319,690 |
| 2020-12-11 | $47.75 | $48.38 | $47.18 | $48.17 | $45.64 | 286,476 |
| 2020-12-10 | $49.08 | $51.10 | $47.29 | $47.94 | $45.42 | 434,522 |
| 2020-12-09 | $51.36 | $52.35 | $51.10 | $51.76 | $49.04 | 321,672 |
| 2020-12-08 | $49.68 | $51.01 | $49.38 | $50.84 | $48.17 | 217,445 |
| 2020-12-07 | $50.90 | $50.90 | $49.73 | $50.04 | $47.41 | 106,970 |
| 2020-12-04 | $48.93 | $50.83 | $48.60 | $50.74 | $48.07 | 163,367 |
| 2020-12-03 | $49.71 | $49.71 | $48.17 | $48.50 | $45.95 | 100,819 |
| 2020-12-02 | $48.88 | $49.68 | $48.33 | $49.55 | $46.94 | 135,468 |
| 2020-12-01 | $49.44 | $50.11 | $48.79 | $49.26 | $46.67 | 117,154 |
| 2020-11-30 | $49.35 | $49.66 | $48.34 | $48.61 | $46.05 | 137,770 |
| 2020-11-27 | $49.60 | $49.98 | $49.17 | $49.79 | $47.17 | 47,530 |
| 2020-11-25 | $50.51 | $50.51 | $49.68 | $49.82 | $47.20 | 124,919 |
| 2020-11-24 | $49.83 | $51.27 | $49.31 | $50.94 | $48.26 | 195,865 |
| 2020-11-23 | $47.85 | $49.14 | $47.80 | $48.95 | $46.38 | 121,619 |
| 2020-11-20 | $47.26 | $47.56 | $46.53 | $47.34 | $44.85 | 146,142 |
| 2020-11-19 | $47.74 | $47.76 | $46.47 | $47.64 | $45.14 | 70,585 |
| 2020-11-18 | $48.78 | $48.78 | $47.63 | $47.82 | $45.31 | 129,725 |
| 2020-11-17 | $47.27 | $49.10 | $46.64 | $48.70 | $46.14 | 178,380 |
| 2020-11-16 | $46.30 | $47.34 | $46.04 | $47.17 | $44.69 | 139,722 |
| 2020-11-13 | $45.13 | $45.94 | $44.44 | $45.17 | $42.79 | 132,356 |
| 2020-11-12 | $45.94 | $46.07 | $44.11 | $44.65 | $42.30 | 115,033 |
| 2020-11-11 | $47.25 | $47.50 | $45.60 | $46.57 | $44.12 | 110,657 |
| 2020-11-10 | $45.26 | $47.32 | $45.26 | $47.16 | $44.68 | 209,541 |
| 2020-11-09 | $45.64 | $48.82 | $44.12 | $44.63 | $42.28 | 228,630 |
| 2020-11-06 | $43.96 | $44.20 | $42.89 | $43.25 | $40.98 | 146,271 |
| 2020-11-05 | $43.08 | $44.11 | $43.08 | $43.55 | $41.26 | 126,608 |
| 2020-11-04 | $42.94 | $43.65 | $42.00 | $42.64 | $40.40 | 120,851 |
| 2020-11-03 | $43.12 | $44.21 | $43.09 | $44.05 | $41.73 | 138,547 |
| 2020-11-02 | $41.25 | $42.34 | $41.25 | $42.29 | $40.07 | 124,665 |
| 2020-10-30 | $40.55 | $41.37 | $40.05 | $40.59 | $38.46 | 163,550 |
| 2020-10-29 | $39.82 | $41.19 | $39.45 | $40.90 | $38.75 | 133,029 |
| 2020-10-28 | $40.70 | $41.02 | $40.07 | $40.10 | $37.99 | 150,751 |
| 2020-10-27 | $41.95 | $42.13 | $41.60 | $41.84 | $39.64 | 102,544 |
| 2020-10-26 | $42.78 | $42.79 | $41.36 | $42.21 | $39.99 | 119,323 |
| 2020-10-23 | $44.18 | $44.65 | $43.45 | $43.55 | $41.26 | 149,317 |
| 2020-10-22 | $43.71 | $43.95 | $43.21 | $43.82 | $41.52 | 140,268 |
| 2020-10-21 | $43.04 | $43.79 | $42.94 | $43.39 | $41.11 | 146,288 |
| 2020-10-20 | $43.30 | $43.88 | $42.96 | $43.20 | $40.93 | 151,266 |
| 2020-10-19 | $43.06 | $43.50 | $42.57 | $42.67 | $40.43 | 92,511 |
| 2020-10-16 | $42.62 | $43.39 | $42.62 | $43.05 | $40.79 | 121,676 |
| 2020-10-15 | $41.13 | $42.92 | $41.13 | $42.67 | $40.43 | 145,104 |
| 2020-10-14 | $41.98 | $42.60 | $41.75 | $41.79 | $39.59 | 98,173 |
| 2020-10-13 | $42.68 | $43.38 | $42.07 | $42.11 | $39.90 | 195,230 |
| 2020-10-12 | $42.32 | $43.87 | $42.18 | $43.19 | $40.92 | 196,876 |
| 2020-10-09 | $41.76 | $41.88 | $40.71 | $40.92 | $38.77 | 164,758 |
| 2020-10-08 | $40.80 | $41.67 | $40.70 | $41.49 | $39.31 | 204,890 |
| 2020-10-07 | $39.61 | $40.52 | $39.39 | $40.45 | $38.32 | 151,247 |
| 2020-10-06 | $39.63 | $40.33 | $39.07 | $39.09 | $37.03 | 262,129 |
| 2020-10-05 | $37.90 | $39.33 | $37.89 | $39.22 | $37.16 | 209,819 |
| 2020-10-02 | $35.18 | $37.86 | $35.15 | $37.66 | $35.68 | 217,593 |
| 2020-10-01 | $36.26 | $36.61 | $35.45 | $35.93 | $34.04 | 210,810 |
| 2020-09-30 | $36.25 | $36.78 | $35.97 | $36.21 | $34.31 | 197,312 |
| 2020-09-29 | $36.85 | $36.90 | $35.98 | $36.22 | $34.32 | 173,905 |
| 2020-09-28 | $36.62 | $36.97 | $36.04 | $36.79 | $34.86 | 238,536 |
| 2020-09-25 | $34.82 | $36.15 | $34.57 | $35.94 | $34.05 | 186,572 |
| 2020-09-24 | $34.41 | $35.44 | $33.95 | $35.05 | $33.21 | 295,151 |
| 2020-09-23 | $35.80 | $37.04 | $34.42 | $34.44 | $32.63 | 246,751 |
| 2020-09-22 | $35.14 | $35.37 | $34.47 | $35.14 | $33.29 | 227,104 |
| 2020-09-21 | $35.93 | $36.79 | $34.58 | $34.97 | $33.13 | 253,433 |
| 2020-09-18 | $36.55 | $36.55 | $35.19 | $35.52 | $33.65 | 504,443 |
| 2020-09-17 | $35.98 | $36.67 | $35.19 | $36.50 | $34.58 | 272,300 |
| 2020-09-16 | $36.92 | $37.02 | $36.10 | $36.45 | $34.53 | 195,883 |
| 2020-09-15 | $36.99 | $37.62 | $36.87 | $37.12 | $34.75 | 218,452 |
| 2020-09-14 | $36.13 | $37.10 | $35.89 | $36.65 | $34.31 | 197,613 |
| 2020-09-11 | $35.14 | $36.07 | $34.74 | $35.84 | $33.55 | 156,378 |
| 2020-09-10 | $36.50 | $36.93 | $34.85 | $34.95 | $32.72 | 257,517 |
| 2020-09-09 | $36.20 | $36.74 | $35.99 | $36.38 | $34.06 | 174,913 |
| 2020-09-08 | $37.87 | $38.25 | $35.63 | $35.70 | $33.42 | 252,843 |
| 2020-09-04 | $37.72 | $38.45 | $36.61 | $38.25 | $35.81 | 230,291 |
| 2020-09-03 | $38.00 | $38.37 | $36.37 | $37.01 | $34.65 | 228,085 |
| 2020-09-02 | $37.40 | $38.03 | $37.18 | $37.94 | $35.52 | 167,807 |
| 2020-09-01 | $36.61 | $37.74 | $36.21 | $37.46 | $35.07 | 227,839 |
| 2020-08-31 | $37.62 | $38.09 | $36.85 | $36.85 | $34.50 | 244,262 |
| 2020-08-28 | $35.75 | $37.92 | $35.74 | $37.51 | $35.11 | 368,103 |
| 2020-08-27 | $36.36 | $37.55 | $34.92 | $35.83 | $33.54 | 509,602 |
| 2020-08-26 | $38.80 | $39.56 | $38.42 | $39.40 | $36.88 | 189,565 |
| 2020-08-25 | $39.85 | $39.99 | $38.56 | $38.87 | $36.39 | 101,667 |
| 2020-08-24 | $38.50 | $39.63 | $38.29 | $39.40 | $36.88 | 139,190 |
| 2020-08-21 | $38.26 | $38.44 | $37.31 | $37.82 | $35.40 | 167,213 |
| 2020-08-20 | $39.29 | $39.75 | $38.37 | $38.71 | $36.24 | 150,001 |
| 2020-08-19 | $40.12 | $40.85 | $39.65 | $39.79 | $37.25 | 154,078 |
| 2020-08-18 | $40.70 | $40.88 | $39.94 | $40.04 | $37.48 | 173,314 |
| 2020-08-17 | $41.00 | $41.36 | $40.62 | $40.94 | $38.32 | 151,412 |
| 2020-08-14 | $40.52 | $41.54 | $40.21 | $40.92 | $38.31 | 122,762 |
| 2020-08-13 | $40.20 | $41.00 | $40.20 | $40.81 | $38.20 | 124,183 |
| 2020-08-12 | $41.59 | $41.59 | $40.17 | $40.69 | $38.09 | 131,935 |
| 2020-08-11 | $40.92 | $41.64 | $40.74 | $40.86 | $38.25 | 142,845 |
| 2020-08-10 | $39.22 | $40.39 | $39.11 | $40.29 | $37.72 | 192,658 |
| 2020-08-07 | $37.03 | $39.09 | $37.03 | $39.08 | $36.58 | 154,480 |
| 2020-08-06 | $36.93 | $37.47 | $36.71 | $37.26 | $34.88 | 257,164 |
| 2020-08-05 | $36.74 | $37.18 | $36.48 | $37.08 | $34.71 | 180,239 |
| 2020-08-04 | $35.52 | $36.47 | $35.52 | $36.28 | $33.96 | 140,993 |
| 2020-08-03 | $35.20 | $35.87 | $34.85 | $35.67 | $33.39 | 174,777 |
| 2020-07-31 | $35.68 | $35.68 | $34.40 | $34.79 | $32.57 | 194,251 |
| 2020-07-30 | $36.92 | $36.92 | $35.79 | $36.08 | $33.78 | 98,016 |
| 2020-07-29 | $36.96 | $37.50 | $36.74 | $37.36 | $34.97 | 99,625 |
| 2020-07-28 | $37.29 | $37.69 | $36.89 | $36.90 | $34.54 | 125,964 |
| 2020-07-27 | $37.55 | $38.43 | $37.26 | $37.71 | $35.30 | 152,254 |
| 2020-07-24 | $37.20 | $37.85 | $37.20 | $37.56 | $35.16 | 245,595 |
| 2020-07-23 | $36.91 | $37.33 | $36.71 | $37.22 | $34.84 | 121,416 |
| 2020-07-22 | $36.49 | $37.33 | $36.49 | $37.13 | $34.76 | 140,914 |
| 2020-07-21 | $36.78 | $37.32 | $36.59 | $36.75 | $34.40 | 142,118 |
| 2020-07-20 | $36.19 | $36.95 | $36.19 | $36.46 | $34.13 | 186,852 |
| 2020-07-17 | $36.65 | $37.04 | $36.16 | $36.48 | $34.15 | 185,496 |
| 2020-07-16 | $35.57 | $36.72 | $35.15 | $36.62 | $34.28 | 148,767 |
| 2020-07-15 | $35.93 | $36.17 | $35.46 | $35.68 | $33.40 | 168,117 |
| 2020-07-14 | $34.00 | $35.09 | $33.96 | $35.05 | $32.81 | 125,045 |
| 2020-07-13 | $34.83 | $34.91 | $33.90 | $33.96 | $31.79 | 182,880 |
| 2020-07-10 | $32.68 | $34.50 | $32.68 | $34.46 | $32.26 | 167,379 |
| 2020-07-09 | $33.98 | $33.98 | $32.62 | $32.75 | $30.66 | 143,268 |
| 2020-07-08 | $34.62 | $35.19 | $33.76 | $34.00 | $31.83 | 163,700 |
| 2020-07-07 | $34.84 | $35.20 | $34.60 | $34.74 | $32.52 | 159,576 |
| 2020-07-06 | $35.99 | $36.00 | $34.83 | $35.10 | $32.86 | 251,114 |
| 2020-07-02 | $34.27 | $35.07 | $34.27 | $34.87 | $32.64 | 210,349 |
| 2020-07-01 | $34.33 | $34.67 | $33.34 | $33.42 | $31.29 | 166,145 |
| 2020-06-30 | $33.27 | $34.56 | $33.27 | $34.41 | $32.21 | 148,855 |
| 2020-06-29 | $32.51 | $33.95 | $32.46 | $33.73 | $31.58 | 142,102 |
| 2020-06-26 | $32.19 | $32.46 | $31.65 | $32.28 | $30.22 | 298,873 |
| 2020-06-25 | $31.54 | $32.64 | $31.14 | $32.58 | $30.50 | 181,784 |
| 2020-06-24 | $32.90 | $32.90 | $31.36 | $31.97 | $29.93 | 162,327 |
| 2020-06-23 | $33.84 | $33.87 | $33.03 | $33.19 | $31.07 | 165,297 |
| 2020-06-22 | $32.87 | $33.43 | $32.15 | $33.27 | $31.14 | 150,761 |
| 2020-06-19 | $33.85 | $33.85 | $32.94 | $33.30 | $31.17 | 365,451 |
| 2020-06-18 | $33.06 | $33.56 | $32.89 | $33.44 | $31.30 | 255,684 |
| 2020-06-17 | $35.41 | $35.46 | $33.38 | $33.56 | $31.42 | 264,146 |
| 2020-06-16 | $35.89 | $36.81 | $35.31 | $35.83 | $33.11 | 297,938 |
| 2020-06-15 | $33.72 | $34.93 | $33.58 | $34.40 | $31.79 | 341,231 |
| 2020-06-12 | $35.21 | $35.53 | $33.95 | $34.89 | $32.24 | 304,344 |
| 2020-06-11 | $35.18 | $35.48 | $33.41 | $33.50 | $30.95 | 310,568 |
| 2020-06-10 | $38.94 | $39.00 | $36.84 | $36.92 | $34.11 | 229,388 |
| 2020-06-09 | $40.71 | $41.03 | $38.32 | $39.37 | $36.38 | 235,238 |
| 2020-06-08 | $41.50 | $42.28 | $41.21 | $41.56 | $38.40 | 265,373 |
| 2020-06-05 | $39.82 | $42.24 | $39.49 | $41.17 | $38.04 | 395,869 |
| 2020-06-04 | $39.00 | $39.60 | $35.06 | $38.01 | $35.12 | 503,053 |
| 2020-06-03 | $34.68 | $36.67 | $34.20 | $35.93 | $33.20 | 344,953 |
| 2020-06-02 | $34.35 | $34.70 | $33.31 | $33.91 | $31.33 | 224,075 |
| 2020-06-01 | $34.37 | $35.01 | $34.07 | $34.10 | $31.51 | 228,960 |
| 2020-05-29 | $34.89 | $35.15 | $33.63 | $33.98 | $31.40 | 208,730 |
| 2020-05-28 | $36.26 | $36.26 | $34.92 | $35.23 | $32.55 | 195,982 |
| 2020-05-27 | $35.40 | $36.15 | $34.92 | $35.80 | $33.08 | 303,946 |
| 2020-05-26 | $32.62 | $34.68 | $32.49 | $34.43 | $31.81 | 302,607 |
| 2020-05-22 | $31.41 | $31.41 | $30.34 | $31.04 | $28.68 | 128,510 |
| 2020-05-21 | $31.11 | $31.62 | $31.09 | $31.25 | $28.88 | 272,698 |
| 2020-05-20 | $31.26 | $32.28 | $31.16 | $31.28 | $28.90 | 276,845 |
| 2020-05-19 | $31.41 | $31.73 | $30.62 | $30.64 | $28.31 | 209,523 |
| 2020-05-18 | $29.96 | $31.95 | $29.96 | $31.74 | $29.33 | 245,655 |
| 2020-05-15 | $28.47 | $28.98 | $28.24 | $28.76 | $26.57 | 176,477 |
| 2020-05-14 | $27.53 | $28.87 | $26.50 | $28.84 | $26.65 | 175,152 |
| 2020-05-13 | $28.27 | $28.84 | $27.93 | $28.25 | $26.10 | 271,742 |
| 2020-05-12 | $29.78 | $29.91 | $28.54 | $28.60 | $26.43 | 263,787 |
| 2020-05-11 | $29.98 | $30.24 | $29.29 | $29.65 | $27.40 | 182,449 |
| 2020-05-08 | $29.39 | $30.58 | $29.08 | $30.55 | $28.23 | 235,450 |
| 2020-05-07 | $29.68 | $30.89 | $29.20 | $29.80 | $27.54 | 184,735 |
| 2020-05-06 | $31.03 | $31.65 | $29.07 | $29.26 | $27.04 | 240,097 |
| 2020-05-05 | $32.55 | $32.66 | $30.81 | $30.93 | $28.58 | 231,535 |
| 2020-05-04 | $32.71 | $33.81 | $31.87 | $32.04 | $29.61 | 199,334 |
| 2020-05-01 | $33.00 | $33.81 | $32.71 | $33.28 | $30.75 | 231,678 |
| 2020-04-30 | $34.67 | $34.98 | $33.49 | $33.89 | $31.31 | 239,256 |
| 2020-04-29 | $34.91 | $35.90 | $34.91 | $35.68 | $32.97 | 225,548 |
| 2020-04-28 | $34.23 | $34.74 | $33.33 | $34.00 | $31.42 | 251,352 |
| 2020-04-27 | $31.42 | $33.23 | $31.21 | $33.04 | $30.53 | 161,570 |
| 2020-04-24 | $31.24 | $31.52 | $30.14 | $31.27 | $28.89 | 143,917 |
| 2020-04-23 | $30.52 | $31.36 | $30.30 | $30.76 | $28.42 | 144,412 |
| 2020-04-22 | $31.38 | $31.38 | $30.27 | $30.48 | $28.16 | 147,347 |
| 2020-04-21 | $30.20 | $30.64 | $29.86 | $30.21 | $27.91 | 144,192 |
| 2020-04-20 | $31.32 | $32.45 | $30.32 | $30.79 | $28.45 | 144,345 |
| 2020-04-17 | $31.74 | $32.65 | $31.36 | $32.08 | $29.64 | 136,305 |
| 2020-04-16 | $31.17 | $31.17 | $28.90 | $30.55 | $28.23 | 299,278 |
| 2020-04-15 | $32.07 | $32.51 | $30.58 | $30.96 | $28.61 | 250,425 |
| 2020-04-14 | $35.89 | $35.99 | $33.43 | $33.59 | $31.04 | 277,681 |
| 2020-04-13 | $33.51 | $34.96 | $32.19 | $34.82 | $32.17 | 266,766 |
| 2020-04-09 | $34.41 | $35.51 | $32.56 | $33.53 | $30.98 | 291,351 |
| 2020-04-08 | $33.68 | $34.30 | $32.56 | $33.51 | $30.96 | 331,246 |
| 2020-04-07 | $32.81 | $33.63 | $31.94 | $33.12 | $30.60 | 428,930 |
| 2020-04-06 | $30.15 | $31.74 | $29.65 | $31.54 | $29.14 | 226,196 |
| 2020-04-03 | $30.87 | $31.30 | $28.33 | $29.14 | $26.93 | 341,484 |
| 2020-04-02 | $28.69 | $31.63 | $28.69 | $31.50 | $29.11 | 287,646 |
| 2020-04-01 | $29.92 | $30.07 | $28.18 | $28.49 | $26.32 | 257,645 |
| 2020-03-31 | $30.80 | $31.46 | $29.78 | $31.09 | $28.73 | 284,428 |
| 2020-03-30 | $30.37 | $31.48 | $29.49 | $31.05 | $28.69 | 224,576 |
| 2020-03-27 | $29.87 | $31.01 | $28.53 | $30.10 | $27.81 | 227,736 |
| 2020-03-26 | $28.88 | $31.41 | $28.53 | $31.41 | $29.02 | 242,184 |
| 2020-03-25 | $29.04 | $30.32 | $28.09 | $28.53 | $26.36 | 254,508 |
| 2020-03-24 | $28.01 | $29.20 | $27.09 | $29.20 | $26.98 | 249,927 |
| 2020-03-23 | $26.51 | $26.94 | $24.13 | $26.54 | $24.52 | 356,744 |
| 2020-03-20 | $30.59 | $30.64 | $25.63 | $26.52 | $24.50 | 547,415 |
| 2020-03-19 | $32.00 | $33.27 | $29.54 | $30.42 | $28.11 | 440,311 |
| 2020-03-18 | $28.50 | $32.51 | $28.01 | $32.03 | $29.60 | 608,304 |
| 2020-03-17 | $25.36 | $30.04 | $25.01 | $29.52 | $27.28 | 526,962 |
| 2020-03-16 | $25.50 | $27.30 | $25.00 | $25.48 | $23.20 | 481,611 |
| 2020-03-13 | $26.37 | $28.12 | $25.51 | $28.05 | $25.54 | 371,477 |
| 2020-03-12 | $25.66 | $26.34 | $23.65 | $25.13 | $22.88 | 468,497 |
| 2020-03-11 | $28.81 | $29.26 | $27.11 | $27.71 | $25.23 | 346,800 |
| 2020-03-10 | $29.96 | $29.96 | $27.96 | $29.86 | $27.19 | 352,820 |
| 2020-03-09 | $30.89 | $30.89 | $28.68 | $28.89 | $26.30 | 347,792 |
| 2020-03-06 | $32.40 | $32.77 | $31.74 | $32.68 | $29.75 | 339,343 |
| 2020-03-05 | $34.49 | $34.52 | $32.73 | $33.56 | $30.55 | 312,007 |
| 2020-03-04 | $35.88 | $35.88 | $34.18 | $35.32 | $32.16 | 344,933 |
| 2020-03-03 | $35.42 | $36.07 | $34.28 | $35.01 | $31.87 | 385,482 |
| 2020-03-02 | $35.39 | $35.74 | $34.73 | $35.54 | $32.36 | 309,219 |
| 2020-02-28 | $33.19 | $35.41 | $32.74 | $35.34 | $32.17 | 453,826 |
| 2020-02-27 | $36.66 | $37.37 | $34.00 | $34.50 | $31.41 | 467,726 |
| 2020-02-26 | $37.77 | $38.18 | $36.70 | $36.83 | $33.53 | 443,002 |
| 2020-02-25 | $39.01 | $39.01 | $37.31 | $37.42 | $34.07 | 342,253 |
| 2020-02-24 | $40.39 | $40.39 | $37.82 | $38.89 | $35.41 | 411,063 |
| 2020-02-21 | $41.75 | $42.13 | $41.35 | $42.04 | $38.27 | 120,723 |
| 2020-02-20 | $41.37 | $41.95 | $41.22 | $41.90 | $38.15 | 89,186 |
| 2020-02-19 | $41.89 | $42.07 | $41.52 | $41.54 | $37.82 | 129,714 |
| 2020-02-18 | $41.40 | $41.75 | $40.99 | $41.73 | $37.99 | 85,066 |
| 2020-02-14 | $42.21 | $42.21 | $41.32 | $41.43 | $37.72 | 75,952 |
| 2020-02-13 | $41.80 | $42.20 | $41.65 | $42.14 | $38.37 | 95,242 |
| 2020-02-12 | $42.68 | $42.95 | $41.78 | $42.05 | $38.28 | 102,428 |
| 2020-02-11 | $41.35 | $42.21 | $41.27 | $42.17 | $38.39 | 128,126 |
| 2020-02-10 | $41.03 | $41.45 | $40.71 | $41.12 | $37.44 | 109,863 |
| 2020-02-07 | $42.05 | $42.22 | $40.91 | $41.16 | $37.47 | 125,637 |
| 2020-02-06 | $42.94 | $43.06 | $42.32 | $42.46 | $38.66 | 143,096 |
| 2020-02-05 | $42.07 | $43.05 | $41.90 | $42.56 | $38.75 | 144,259 |
| 2020-02-04 | $41.81 | $41.99 | $41.35 | $41.40 | $37.69 | 130,668 |
| 2020-02-03 | $40.55 | $41.35 | $40.55 | $41.14 | $37.46 | 181,552 |
| 2020-01-31 | $41.79 | $41.79 | $40.14 | $40.42 | $36.80 | 245,252 |
| 2020-01-30 | $42.18 | $42.32 | $40.97 | $42.29 | $38.50 | 214,322 |
| 2020-01-29 | $42.91 | $43.28 | $42.63 | $42.83 | $38.99 | 144,887 |
| 2020-01-28 | $43.21 | $43.38 | $42.76 | $42.77 | $38.94 | 227,554 |
| 2020-01-27 | $42.98 | $43.28 | $42.59 | $42.90 | $39.06 | 183,319 |
| 2020-01-24 | $44.32 | $44.48 | $43.60 | $43.86 | $39.93 | 180,082 |
| 2020-01-23 | $44.06 | $44.80 | $43.50 | $44.19 | $40.23 | 186,182 |
| 2020-01-22 | $44.41 | $44.83 | $44.15 | $44.30 | $40.33 | 114,195 |
| 2020-01-21 | $45.28 | $46.00 | $44.08 | $44.25 | $40.29 | 287,395 |
| 2020-01-17 | $46.90 | $46.90 | $45.80 | $45.91 | $41.80 | 130,838 |
| 2020-01-16 | $46.16 | $46.62 | $46.14 | $46.53 | $42.36 | 143,999 |
| 2020-01-15 | $45.17 | $45.78 | $45.02 | $45.77 | $41.67 | 190,092 |
| 2020-01-14 | $45.47 | $46.23 | $45.08 | $45.34 | $41.28 | 258,093 |
| 2020-01-13 | $43.32 | $44.27 | $43.16 | $44.27 | $40.30 | 262,320 |
| 2020-01-10 | $43.27 | $43.78 | $43.00 | $43.20 | $39.33 | 250,305 |
| 2020-01-09 | $43.23 | $43.43 | $42.84 | $43.39 | $39.50 | 118,302 |
| 2020-01-08 | $42.35 | $43.25 | $42.30 | $42.96 | $39.11 | 159,683 |
| 2020-01-07 | $42.97 | $43.08 | $42.35 | $42.53 | $38.72 | 254,566 |
| 2020-01-06 | $43.17 | $43.41 | $42.82 | $43.07 | $39.21 | 200,710 |
| 2020-01-03 | $43.10 | $43.78 | $43.02 | $43.62 | $39.71 | 185,139 |
| 2020-01-02 | $44.58 | $44.60 | $43.42 | $43.90 | $39.97 | 142,682 |
| 2019-12-31 | $44.36 | $44.87 | $44.17 | $44.20 | $40.24 | 163,785 |
| 2019-12-30 | $44.43 | $44.80 | $44.35 | $44.62 | $40.62 | 124,941 |
| 2019-12-27 | $44.33 | $44.61 | $44.09 | $44.41 | $40.43 | 111,838 |
| 2019-12-26 | $44.54 | $44.99 | $43.88 | $44.33 | $40.36 | 114,062 |
| 2019-12-24 | $45.25 | $45.28 | $44.44 | $44.56 | $40.57 | 74,287 |
| 2019-12-23 | $44.85 | $45.35 | $44.42 | $45.25 | $41.20 | 130,678 |
| 2019-12-20 | $45.11 | $45.84 | $44.74 | $44.77 | $40.76 | 477,745 |
| 2019-12-19 | $45.39 | $45.59 | $44.66 | $45.01 | $40.98 | 273,142 |
| 2019-12-18 | $44.89 | $45.32 | $44.49 | $45.27 | $41.22 | 207,832 |
| 2019-12-17 | $43.95 | $44.61 | $43.95 | $44.57 | $40.58 | 252,057 |
| 2019-12-16 | $44.61 | $45.46 | $44.40 | $44.60 | $40.21 | 270,228 |
| 2019-12-13 | $44.96 | $44.96 | $43.52 | $43.82 | $39.51 | 299,193 |
| 2019-12-12 | $44.57 | $45.61 | $44.30 | $45.22 | $40.77 | 175,540 |
| 2019-12-11 | $44.07 | $44.60 | $43.65 | $44.38 | $40.01 | 124,623 |
| 2019-12-10 | $44.21 | $44.23 | $43.28 | $44.04 | $39.70 | 265,705 |
| 2019-12-09 | $44.55 | $45.12 | $44.44 | $44.52 | $40.14 | 207,515 |
| 2019-12-06 | $43.86 | $44.83 | $43.86 | $44.68 | $40.28 | 255,957 |
| 2019-12-05 | $45.70 | $50.37 | $41.21 | $43.13 | $38.88 | 517,400 |
| 2019-12-04 | $43.13 | $43.78 | $43.04 | $43.17 | $38.92 | 183,437 |
| 2019-12-03 | $42.44 | $43.09 | $41.69 | $42.94 | $38.71 | 137,510 |
| 2019-12-02 | $43.07 | $43.31 | $42.42 | $43.11 | $38.87 | 180,189 |
| 2019-11-29 | $43.10 | $43.65 | $42.79 | $43.15 | $38.90 | 91,196 |
| 2019-11-27 | $43.20 | $43.67 | $42.73 | $43.45 | $39.17 | 146,555 |
| 2019-11-26 | $42.52 | $43.28 | $42.33 | $43.12 | $38.87 | 292,885 |
| 2019-11-25 | $41.83 | $42.86 | $41.74 | $42.46 | $38.28 | 155,010 |
| 2019-11-22 | $41.42 | $42.45 | $41.25 | $41.62 | $37.52 | 149,550 |
| 2019-11-21 | $41.21 | $41.35 | $40.64 | $40.95 | $36.92 | 131,367 |
| 2019-11-20 | $41.43 | $41.51 | $40.74 | $41.12 | $37.07 | 125,245 |
| 2019-11-19 | $41.79 | $42.22 | $41.58 | $41.80 | $37.68 | 115,736 |
| 2019-11-18 | $41.04 | $41.65 | $40.90 | $41.60 | $37.50 | 138,936 |
| 2019-11-15 | $42.24 | $42.24 | $41.25 | $41.27 | $37.21 | 205,137 |
| 2019-11-14 | $41.31 | $42.45 | $41.31 | $41.93 | $37.80 | 192,216 |
| 2019-11-13 | $41.38 | $41.73 | $41.15 | $41.52 | $37.43 | 86,917 |
| 2019-11-12 | $42.23 | $42.77 | $41.70 | $41.82 | $37.70 | 136,120 |
| 2019-11-11 | $41.40 | $42.48 | $41.40 | $42.38 | $38.21 | 142,057 |
| 2019-11-08 | $41.67 | $42.06 | $41.47 | $41.82 | $37.70 | 119,911 |
| 2019-11-07 | $42.08 | $42.17 | $41.52 | $41.77 | $37.66 | 130,025 |
| 2019-11-06 | $41.59 | $41.96 | $41.39 | $41.64 | $37.54 | 117,135 |
| 2019-11-05 | $41.82 | $42.27 | $41.68 | $41.96 | $37.83 | 126,305 |
| 2019-11-04 | $41.06 | $41.75 | $40.46 | $41.44 | $37.36 | 164,427 |
| 2019-11-01 | $39.58 | $40.79 | $39.58 | $40.69 | $36.68 | 141,358 |
| 2019-10-31 | $39.49 | $39.50 | $38.69 | $39.17 | $35.31 | 200,331 |
| 2019-10-30 | $40.03 | $40.03 | $39.33 | $39.76 | $35.84 | 105,186 |
| 2019-10-29 | $40.29 | $40.64 | $40.01 | $40.18 | $36.22 | 93,023 |
| 2019-10-28 | $39.74 | $40.67 | $39.74 | $40.59 | $36.59 | 114,637 |
| 2019-10-25 | $39.12 | $39.89 | $39.12 | $39.63 | $35.73 | 101,674 |
| 2019-10-24 | $39.54 | $39.54 | $38.47 | $39.14 | $35.29 | 135,062 |
| 2019-10-23 | $39.57 | $39.67 | $39.17 | $39.30 | $35.43 | 101,193 |
| 2019-10-22 | $39.36 | $40.15 | $39.02 | $39.51 | $35.62 | 111,348 |
| 2019-10-21 | $39.63 | $40.52 | $39.41 | $39.43 | $35.55 | 169,436 |
| 2019-10-18 | $38.54 | $39.08 | $38.38 | $38.91 | $35.08 | 167,252 |
| 2019-10-17 | $37.75 | $38.91 | $37.75 | $38.83 | $35.01 | 150,227 |
| 2019-10-16 | $37.44 | $38.09 | $37.36 | $37.75 | $34.03 | 125,848 |
| 2019-10-15 | $37.46 | $38.16 | $37.28 | $37.78 | $34.06 | 156,928 |
| 2019-10-14 | $38.05 | $38.19 | $37.40 | $37.49 | $33.80 | 160,069 |
| 2019-10-11 | $38.05 | $39.24 | $38.05 | $38.44 | $34.65 | 165,718 |
| 2019-10-10 | $36.59 | $37.27 | $36.59 | $37.15 | $33.49 | 110,209 |
| 2019-10-09 | $36.54 | $36.82 | $36.37 | $36.40 | $32.82 | 120,346 |
| 2019-10-08 | $36.29 | $36.63 | $35.94 | $36.02 | $32.47 | 110,143 |
| 2019-10-07 | $36.75 | $37.61 | $36.46 | $36.81 | $33.19 | 356,217 |
| 2019-10-04 | $36.51 | $37.03 | $35.73 | $37.01 | $33.37 | 131,195 |
| 2019-10-03 | $36.40 | $36.67 | $36.02 | $36.51 | $32.92 | 171,974 |
| 2019-10-02 | $36.54 | $36.78 | $35.94 | $36.71 | $33.10 | 149,859 |
| 2019-10-01 | $38.15 | $38.44 | $36.68 | $37.04 | $33.39 | 176,348 |
| 2019-09-30 | $37.98 | $38.08 | $37.44 | $37.89 | $34.16 | 151,717 |
| 2019-09-27 | $38.31 | $38.72 | $37.83 | $38.04 | $34.29 | 132,245 |
| 2019-09-26 | $38.06 | $38.17 | $37.55 | $38.09 | $34.34 | 144,084 |
| 2019-09-25 | $37.57 | $38.20 | $37.01 | $38.11 | $34.36 | 140,139 |
| 2019-09-24 | $38.44 | $38.45 | $37.45 | $37.71 | $34.00 | 227,971 |
| 2019-09-23 | $38.03 | $38.74 | $37.93 | $38.27 | $34.50 | 123,599 |
| 2019-09-20 | $38.35 | $38.80 | $38.09 | $38.48 | $34.69 | 264,834 |
| 2019-09-19 | $38.16 | $38.54 | $37.99 | $38.35 | $34.57 | 167,590 |
| 2019-09-18 | $37.74 | $38.56 | $37.30 | $38.25 | $34.48 | 189,495 |
| 2019-09-17 | $38.80 | $38.80 | $37.68 | $37.97 | $34.23 | 190,891 |
| 2019-09-16 | $38.97 | $39.25 | $38.49 | $39.20 | $35.34 | 267,779 |
| 2019-09-13 | $39.05 | $39.43 | $38.51 | $39.37 | $35.10 | 222,448 |
| 2019-09-12 | $39.00 | $39.55 | $38.17 | $38.57 | $34.39 | 255,155 |
| 2019-09-11 | $37.87 | $39.11 | $37.06 | $39.10 | $34.86 | 209,473 |
| 2019-09-10 | $36.62 | $37.69 | $36.28 | $37.66 | $33.57 | 193,668 |
| 2019-09-09 | $35.52 | $36.72 | $35.20 | $36.64 | $32.67 | 287,257 |
| 2019-09-06 | $35.11 | $35.62 | $35.04 | $35.32 | $31.49 | 174,792 |
| 2019-09-05 | $35.08 | $35.73 | $34.61 | $35.22 | $31.40 | 232,175 |
| 2019-09-04 | $34.16 | $34.75 | $33.83 | $34.59 | $30.84 | 201,658 |
| 2019-09-03 | $34.75 | $35.08 | $33.03 | $33.48 | $29.85 | 334,124 |
| 2019-08-30 | $36.80 | $36.80 | $34.80 | $35.19 | $31.37 | 308,479 |
| 2019-08-29 | $35.00 | $37.71 | $34.10 | $36.62 | $32.65 | 890,603 |
| 2019-08-28 | $31.45 | $32.47 | $31.02 | $32.34 | $28.83 | 359,301 |
| 2019-08-27 | $32.35 | $33.07 | $31.60 | $31.63 | $28.20 | 166,866 |
| 2019-08-26 | $31.57 | $32.18 | $31.16 | $32.14 | $28.65 | 95,198 |
| 2019-08-23 | $32.38 | $32.63 | $31.33 | $31.44 | $28.03 | 158,418 |
| 2019-08-22 | $32.59 | $33.03 | $32.27 | $32.54 | $29.01 | 153,479 |
| 2019-08-21 | $32.50 | $32.77 | $32.20 | $32.50 | $28.97 | 177,352 |
| 2019-08-20 | $32.28 | $32.46 | $32.06 | $32.26 | $28.76 | 120,317 |
| 2019-08-19 | $32.46 | $32.55 | $31.68 | $32.43 | $28.91 | 190,406 |
| 2019-08-16 | $30.66 | $32.04 | $30.66 | $31.96 | $28.49 | 158,985 |
| 2019-08-15 | $30.90 | $30.92 | $29.85 | $30.39 | $27.09 | 350,919 |
| 2019-08-14 | $33.14 | $33.15 | $30.79 | $30.89 | $27.54 | 490,219 |
| 2019-08-13 | $32.98 | $34.35 | $32.98 | $33.77 | $30.11 | 178,813 |
| 2019-08-12 | $33.50 | $33.50 | $32.89 | $33.03 | $29.45 | 189,829 |
| 2019-08-09 | $34.33 | $34.54 | $33.62 | $33.81 | $30.14 | 248,532 |
| 2019-08-08 | $33.69 | $34.61 | $33.69 | $34.59 | $30.84 | 160,920 |
| 2019-08-07 | $32.70 | $33.45 | $32.36 | $33.44 | $29.81 | 184,927 |
| 2019-08-06 | $33.16 | $33.43 | $32.81 | $33.21 | $29.61 | 165,268 |
| 2019-08-05 | $33.59 | $33.59 | $32.64 | $33.03 | $29.45 | 261,809 |
| 2019-08-02 | $34.29 | $35.08 | $33.69 | $34.16 | $30.45 | 276,834 |
| 2019-08-01 | $34.94 | $35.75 | $33.91 | $34.36 | $30.63 | 293,927 |
| 2019-07-31 | $35.22 | $35.53 | $34.32 | $34.96 | $31.17 | 598,456 |
| 2019-07-30 | $34.78 | $35.49 | $34.35 | $35.42 | $31.58 | 123,791 |
| 2019-07-29 | $35.67 | $35.70 | $35.11 | $35.12 | $31.31 | 278,894 |
| 2019-07-26 | $36.22 | $36.30 | $35.34 | $35.81 | $31.93 | 262,354 |
| 2019-07-25 | $35.80 | $36.50 | $35.74 | $35.99 | $32.09 | 354,136 |
| 2019-07-24 | $34.71 | $35.99 | $34.71 | $35.77 | $31.89 | 217,538 |
| 2019-07-23 | $34.56 | $35.24 | $34.56 | $34.96 | $31.17 | 182,364 |
| 2019-07-22 | $34.77 | $34.77 | $34.15 | $34.33 | $30.61 | 167,024 |
| 2019-07-19 | $34.21 | $34.80 | $34.13 | $34.71 | $30.94 | 199,645 |
| 2019-07-18 | $34.16 | $34.45 | $33.64 | $34.21 | $30.50 | 228,686 |
| 2019-07-17 | $34.64 | $34.81 | $33.93 | $34.20 | $30.49 | 309,750 |
| 2019-07-16 | $34.28 | $35.11 | $34.28 | $34.70 | $30.94 | 245,390 |
| 2019-07-15 | $34.62 | $34.77 | $33.84 | $34.23 | $30.52 | 267,432 |
| 2019-07-12 | $33.57 | $34.71 | $33.56 | $34.55 | $30.80 | 386,922 |
| 2019-07-11 | $33.42 | $33.72 | $32.62 | $33.57 | $29.93 | 233,831 |
| 2019-07-10 | $33.34 | $33.94 | $33.10 | $33.40 | $29.78 | 381,622 |
| 2019-07-09 | $33.38 | $33.49 | $32.62 | $33.04 | $29.46 | 634,606 |
| 2019-07-08 | $33.68 | $34.23 | $33.29 | $33.53 | $29.89 | 180,497 |
| 2019-07-05 | $33.94 | $34.37 | $33.63 | $33.87 | $30.20 | 184,946 |
| 2019-07-03 | $33.25 | $34.41 | $33.08 | $34.21 | $30.50 | 188,387 |
| 2019-07-02 | $32.65 | $33.23 | $32.51 | $33.14 | $29.55 | 324,308 |
| 2019-07-01 | $33.11 | $33.61 | $32.30 | $32.64 | $29.10 | 430,082 |
| 2019-06-28 | $32.18 | $33.02 | $32.04 | $32.55 | $29.02 | 520,549 |
| 2019-06-27 | $31.29 | $32.26 | $31.29 | $32.20 | $28.71 | 307,360 |
| 2019-06-26 | $31.17 | $31.50 | $30.12 | $31.09 | $27.72 | 903,280 |
| 2019-06-25 | $31.39 | $31.97 | $30.80 | $31.50 | $28.08 | 345,405 |
| 2019-06-24 | $31.36 | $31.71 | $30.56 | $31.29 | $27.90 | 681,141 |
| 2019-06-21 | $32.79 | $32.95 | $31.22 | $31.47 | $28.06 | 675,756 |
| 2019-06-20 | $33.78 | $33.82 | $32.98 | $33.36 | $29.74 | 193,969 |
| 2019-06-19 | $33.41 | $33.93 | $32.97 | $33.22 | $29.62 | 335,729 |
| 2019-06-18 | $33.76 | $34.03 | $33.30 | $33.33 | $29.71 | 286,001 |
| 2019-06-17 | $35.00 | $35.20 | $33.28 | $33.44 | $29.81 | 277,089 |
| 2019-06-14 | $35.84 | $35.86 | $34.86 | $35.31 | $31.07 | 276,983 |
| 2019-06-13 | $36.34 | $36.67 | $35.73 | $35.99 | $31.67 | 408,371 |
| 2019-06-12 | $34.71 | $36.02 | $34.52 | $36.01 | $31.69 | 387,553 |
| 2019-06-11 | $35.33 | $35.33 | $34.07 | $34.69 | $30.53 | 318,911 |
| 2019-06-10 | $34.59 | $34.97 | $34.23 | $34.76 | $30.59 | 321,815 |
| 2019-06-07 | $34.03 | $35.53 | $34.03 | $34.27 | $30.16 | 404,501 |
| 2019-06-06 | $38.56 | $38.63 | $33.37 | $34.00 | $29.92 | 1,679,445 |
| 2019-06-05 | $39.00 | $39.15 | $38.40 | $38.82 | $34.16 | 243,904 |
| 2019-06-04 | $37.91 | $38.81 | $37.61 | $38.74 | $34.09 | 227,276 |
| 2019-06-03 | $35.45 | $37.62 | $35.39 | $37.50 | $33.00 | 397,859 |
| 2019-05-31 | $35.13 | $35.51 | $34.77 | $35.44 | $31.19 | 162,322 |
| 2019-05-30 | $35.58 | $35.67 | $35.25 | $35.62 | $31.34 | 99,663 |
| 2019-05-29 | $35.49 | $35.62 | $35.02 | $35.48 | $31.22 | 153,211 |
| 2019-05-28 | $36.03 | $36.18 | $35.73 | $35.83 | $31.53 | 145,195 |
| 2019-05-24 | $35.84 | $36.32 | $35.47 | $35.98 | $31.66 | 82,087 |
| 2019-05-23 | $36.07 | $36.07 | $35.32 | $35.51 | $31.25 | 100,802 |
| 2019-05-22 | $37.29 | $37.33 | $36.35 | $36.40 | $32.03 | 150,036 |
| 2019-05-21 | $36.53 | $37.34 | $36.30 | $37.25 | $32.78 | 122,321 |
| 2019-05-20 | $37.10 | $37.33 | $35.47 | $36.15 | $31.81 | 187,623 |
| 2019-05-17 | $37.55 | $37.98 | $37.15 | $37.42 | $32.93 | 108,477 |
| 2019-05-16 | $38.02 | $38.38 | $37.71 | $37.89 | $33.34 | 132,973 |
| 2019-05-15 | $37.43 | $38.14 | $37.25 | $37.88 | $33.33 | 121,594 |
| 2019-05-14 | $37.41 | $37.93 | $37.30 | $37.73 | $33.20 | 100,531 |
| 2019-05-13 | $38.00 | $38.10 | $37.15 | $37.26 | $32.79 | 130,058 |
| 2019-05-10 | $38.42 | $39.07 | $38.07 | $38.87 | $34.20 | 92,458 |
| 2019-05-09 | $38.63 | $38.80 | $38.09 | $38.51 | $33.89 | 112,170 |
| 2019-05-08 | $38.99 | $39.30 | $38.72 | $38.76 | $34.11 | 113,712 |
| 2019-05-07 | $39.64 | $39.79 | $38.76 | $39.09 | $34.40 | 160,441 |
| 2019-05-06 | $39.82 | $40.35 | $39.19 | $40.05 | $35.24 | 165,222 |
| 2019-05-03 | $39.08 | $40.15 | $39.08 | $40.09 | $35.28 | 104,415 |
| 2019-05-02 | $38.62 | $39.07 | $38.18 | $38.76 | $34.11 | 103,332 |
| 2019-05-01 | $39.50 | $39.71 | $38.80 | $38.84 | $34.18 | 146,425 |
| 2019-04-30 | $39.44 | $39.67 | $39.02 | $39.52 | $34.78 | 221,843 |
| 2019-04-29 | $39.17 | $39.69 | $39.15 | $39.62 | $34.86 | 177,869 |
| 2019-04-26 | $38.48 | $39.27 | $38.22 | $39.01 | $34.33 | 96,544 |
| 2019-04-25 | $38.65 | $38.68 | $38.09 | $38.36 | $33.75 | 100,589 |
| 2019-04-24 | $38.86 | $38.94 | $38.40 | $38.67 | $34.03 | 103,535 |
| 2019-04-23 | $38.26 | $39.14 | $37.96 | $38.90 | $34.23 | 103,010 |
| 2019-04-22 | $38.83 | $38.92 | $37.82 | $38.26 | $33.67 | 161,000 |
| 2019-04-18 | $38.25 | $38.83 | $38.18 | $38.71 | $34.06 | 173,875 |
| 2019-04-17 | $39.46 | $39.64 | $38.25 | $38.29 | $33.69 | 146,782 |
| 2019-04-16 | $39.14 | $39.20 | $37.68 | $39.13 | $34.43 | 259,358 |
| 2019-04-15 | $41.10 | $41.27 | $39.57 | $39.79 | $35.01 | 96,847 |
| 2019-04-12 | $40.26 | $41.05 | $40.23 | $41.04 | $36.11 | 127,933 |
| 2019-04-11 | $40.13 | $40.50 | $39.79 | $39.96 | $35.16 | 137,505 |
| 2019-04-10 | $39.76 | $40.13 | $39.46 | $40.11 | $35.29 | 145,343 |
| 2019-04-09 | $40.77 | $40.77 | $39.48 | $39.56 | $34.81 | 185,562 |
| 2019-04-08 | $41.19 | $41.19 | $40.47 | $40.77 | $35.88 | 142,604 |
| 2019-04-05 | $41.13 | $41.40 | $40.72 | $41.27 | $36.32 | 155,047 |
| 2019-04-04 | $41.05 | $41.40 | $40.70 | $41.12 | $36.18 | 190,665 |
| 2019-04-03 | $41.53 | $41.55 | $40.65 | $40.87 | $35.96 | 144,915 |
| 2019-04-02 | $42.26 | $42.26 | $41.06 | $41.16 | $36.22 | 155,585 |
| 2019-04-01 | $41.58 | $42.51 | $41.58 | $42.20 | $37.13 | 165,858 |
| 2019-03-29 | $42.00 | $42.17 | $40.76 | $41.25 | $36.30 | 277,882 |
| 2019-03-28 | $41.21 | $41.89 | $41.21 | $41.67 | $36.67 | 180,793 |
| 2019-03-27 | $41.24 | $41.55 | $40.60 | $41.12 | $36.18 | 111,471 |
| 2019-03-26 | $41.11 | $41.43 | $40.83 | $41.23 | $36.28 | 142,954 |
| 2019-03-25 | $40.00 | $40.84 | $39.86 | $40.69 | $35.81 | 190,031 |
| 2019-03-22 | $41.21 | $41.28 | $40.01 | $40.02 | $35.22 | 221,972 |
| 2019-03-21 | $40.24 | $41.50 | $40.24 | $41.45 | $36.47 | 148,527 |
| 2019-03-20 | $40.82 | $41.08 | $40.05 | $40.31 | $35.47 | 314,871 |
| 2019-03-19 | $41.24 | $41.57 | $40.90 | $41.00 | $36.08 | 316,705 |
| 2019-03-18 | $40.60 | $41.38 | $40.60 | $41.03 | $36.10 | 176,769 |
| 2019-03-15 | $40.83 | $40.85 | $40.27 | $40.55 | $35.68 | 536,650 |
| 2019-03-14 | $40.67 | $41.15 | $40.33 | $40.96 | $35.66 | 287,838 |
| 2019-03-13 | $40.22 | $40.79 | $40.11 | $40.59 | $35.33 | 289,430 |
| 2019-03-12 | $40.36 | $40.63 | $39.85 | $39.93 | $34.76 | 168,535 |
| 2019-03-11 | $40.42 | $40.76 | $40.04 | $40.27 | $35.06 | 505,156 |
| 2019-03-08 | $39.88 | $40.43 | $39.56 | $40.26 | $35.05 | 163,361 |
| 2019-03-07 | $40.97 | $40.97 | $39.92 | $40.20 | $34.99 | 287,411 |
| 2019-03-06 | $41.27 | $41.42 | $40.74 | $41.06 | $35.74 | 214,165 |
| 2019-03-05 | $41.28 | $41.67 | $41.15 | $41.17 | $35.84 | 260,769 |
| 2019-03-04 | $40.87 | $41.96 | $40.87 | $41.35 | $36.00 | 443,119 |
| 2019-03-01 | $40.54 | $40.98 | $39.91 | $40.74 | $35.46 | 362,230 |
| 2019-02-28 | $42.50 | $42.50 | $39.76 | $40.20 | $34.99 | 801,095 |
| 2019-02-27 | $42.57 | $42.74 | $41.57 | $41.93 | $36.50 | 353,608 |
| 2019-02-26 | $42.85 | $43.24 | $42.28 | $42.50 | $37.00 | 412,481 |
| 2019-02-25 | $41.58 | $43.23 | $41.58 | $42.95 | $37.39 | 318,841 |
| 2019-02-22 | $40.57 | $41.61 | $40.57 | $41.32 | $35.97 | 265,397 |
| 2019-02-21 | $40.62 | $41.05 | $40.01 | $40.24 | $35.03 | 178,645 |
| 2019-02-20 | $40.02 | $41.07 | $39.95 | $40.68 | $35.41 | 424,697 |
| 2019-02-19 | $39.94 | $40.43 | $39.87 | $40.00 | $34.82 | 166,053 |
| 2019-02-15 | $39.88 | $40.02 | $39.45 | $39.95 | $34.78 | 191,151 |
| 2019-02-14 | $39.72 | $40.09 | $39.32 | $39.40 | $34.30 | 299,523 |
| 2019-02-13 | $40.00 | $40.12 | $39.58 | $39.79 | $34.64 | 182,535 |
| 2019-02-12 | $39.36 | $40.31 | $39.27 | $39.77 | $34.62 | 233,370 |
| 2019-02-11 | $39.02 | $39.33 | $38.55 | $39.01 | $33.96 | 158,523 |
| 2019-02-08 | $39.02 | $39.14 | $38.28 | $38.84 | $33.81 | 182,633 |
| 2019-02-07 | $38.55 | $39.36 | $38.40 | $39.02 | $33.97 | 196,427 |
| 2019-02-06 | $38.80 | $39.51 | $38.55 | $38.76 | $33.74 | 388,518 |
| 2019-02-05 | $38.51 | $38.93 | $37.71 | $38.81 | $33.78 | 336,719 |
| 2019-02-04 | $39.00 | $39.13 | $38.18 | $38.41 | $33.44 | 230,224 |
| 2019-02-01 | $39.32 | $39.53 | $38.80 | $38.91 | $33.87 | 268,632 |
| 2019-01-31 | $39.02 | $39.46 | $38.69 | $39.00 | $33.95 | 163,905 |
| 2019-01-30 | $39.18 | $39.38 | $38.13 | $39.12 | $34.05 | 230,818 |
| 2019-01-29 | $39.02 | $39.23 | $38.28 | $38.76 | $33.74 | 367,931 |
| 2019-01-28 | $39.56 | $39.74 | $38.65 | $39.00 | $33.95 | 243,354 |
| 2019-01-25 | $40.55 | $40.76 | $40.03 | $40.14 | $34.94 | 124,295 |
| 2019-01-24 | $39.58 | $40.67 | $39.58 | $40.11 | $34.92 | 144,422 |
| 2019-01-23 | $40.01 | $40.53 | $39.02 | $39.58 | $34.45 | 158,421 |
| 2019-01-22 | $40.22 | $40.97 | $39.56 | $39.94 | $34.77 | 140,641 |
| 2019-01-18 | $40.54 | $40.90 | $40.33 | $40.52 | $35.27 | 122,694 |
| 2019-01-17 | $39.59 | $40.65 | $39.59 | $40.20 | $34.99 | 165,047 |
| 2019-01-16 | $39.64 | $40.16 | $39.23 | $39.83 | $34.67 | 155,825 |
| 2019-01-15 | $38.80 | $39.60 | $38.57 | $39.37 | $34.27 | 152,957 |
| 2019-01-14 | $39.52 | $39.71 | $38.61 | $38.65 | $33.64 | 219,171 |
| 2019-01-11 | $39.56 | $39.85 | $39.06 | $39.62 | $34.49 | 144,743 |
| 2019-01-10 | $38.89 | $39.96 | $38.57 | $39.51 | $34.39 | 232,390 |
| 2019-01-09 | $39.01 | $39.25 | $38.49 | $38.75 | $33.73 | 216,762 |
| 2019-01-08 | $38.66 | $39.25 | $38.27 | $38.92 | $33.88 | 248,190 |
| 2019-01-07 | $36.99 | $39.14 | $36.99 | $38.03 | $33.11 | 291,454 |
| 2019-01-04 | $36.45 | $38.04 | $36.35 | $37.74 | $32.85 | 569,488 |
| 2019-01-03 | $36.78 | $36.98 | $35.52 | $35.73 | $31.10 | 432,461 |
| 2019-01-02 | $36.73 | $37.41 | $35.97 | $36.90 | $32.12 | 254,362 |
| 2018-12-31 | $35.76 | $37.11 | $35.65 | $37.11 | $32.30 | 266,885 |
| 2018-12-28 | $35.47 | $36.23 | $35.16 | $35.44 | $30.85 | 250,480 |
| 2018-12-27 | $33.44 | $35.24 | $32.83 | $35.22 | $30.66 | 452,514 |
| 2018-12-26 | $32.64 | $33.86 | $31.80 | $33.70 | $29.34 | 494,049 |
| 2018-12-24 | $33.66 | $33.67 | $32.25 | $32.32 | $28.13 | 245,629 |
| 2018-12-21 | $34.24 | $34.50 | $33.39 | $33.66 | $29.30 | 1,123,178 |
| 2018-12-20 | $36.50 | $37.50 | $34.23 | $34.48 | $30.01 | 953,514 |
| 2018-12-19 | $43.25 | $43.83 | $41.85 | $42.07 | $36.62 | 181,438 |
| 2018-12-18 | $43.18 | $43.88 | $42.97 | $43.09 | $37.51 | 180,988 |
| 2018-12-17 | $43.33 | $44.43 | $42.61 | $42.96 | $37.40 | 180,079 |
| 2018-12-14 | $43.66 | $44.64 | $43.56 | $44.21 | $38.09 | 193,160 |
| 2018-12-13 | $44.39 | $44.72 | $43.74 | $43.80 | $37.74 | 152,033 |
| 2018-12-12 | $44.39 | $45.13 | $43.13 | $44.52 | $38.36 | 158,549 |
| 2018-12-11 | $45.43 | $45.43 | $43.20 | $43.47 | $37.46 | 200,111 |
| 2018-12-10 | $44.64 | $44.89 | $43.75 | $44.65 | $38.47 | 144,124 |
| 2018-12-07 | $45.00 | $46.62 | $44.53 | $44.54 | $38.38 | 324,595 |
| 2018-12-06 | $47.00 | $47.44 | $43.04 | $45.01 | $38.78 | 472,308 |
| 2018-12-04 | $51.41 | $51.86 | $49.71 | $49.92 | $43.01 | 212,226 |
| 2018-12-03 | $52.20 | $52.92 | $50.69 | $51.49 | $44.37 | 97,926 |
| 2018-11-30 | $50.07 | $51.42 | $50.01 | $51.27 | $44.18 | 169,668 |
| 2018-11-29 | $49.98 | $50.94 | $49.60 | $50.04 | $43.12 | 172,349 |
| 2018-11-28 | $49.88 | $50.15 | $47.87 | $50.15 | $43.21 | 278,315 |
| 2018-11-27 | $51.25 | $51.39 | $49.57 | $49.60 | $42.74 | 144,311 |
| 2018-11-26 | $51.96 | $52.45 | $51.15 | $51.53 | $44.40 | 123,727 |
| 2018-11-23 | $50.78 | $51.84 | $50.69 | $51.52 | $44.39 | 31,585 |
| 2018-11-21 | $51.19 | $51.94 | $50.74 | $51.18 | $44.10 | 41,343 |
| 2018-11-20 | $50.66 | $51.60 | $50.60 | $50.98 | $43.93 | 84,172 |
| 2018-11-19 | $51.25 | $51.60 | $50.80 | $51.24 | $44.15 | 116,969 |
| 2018-11-16 | $50.73 | $51.97 | $50.12 | $51.31 | $44.21 | 171,198 |
| 2018-11-15 | $49.69 | $51.13 | $49.68 | $50.73 | $43.71 | 71,324 |
| 2018-11-14 | $49.59 | $50.34 | $49.09 | $49.86 | $42.96 | 83,384 |
| 2018-11-13 | $49.21 | $50.03 | $48.78 | $49.04 | $42.26 | 85,968 |
| 2018-11-12 | $49.14 | $49.78 | $48.71 | $48.85 | $42.09 | 92,171 |
| 2018-11-09 | $50.40 | $50.57 | $48.63 | $48.99 | $42.21 | 94,349 |
| 2018-11-08 | $49.98 | $50.63 | $49.82 | $50.57 | $43.58 | 52,813 |
| 2018-11-07 | $49.21 | $50.16 | $48.55 | $50.14 | $43.20 | 94,984 |
| 2018-11-06 | $49.07 | $49.64 | $48.50 | $48.75 | $42.01 | 102,472 |
| 2018-11-05 | $49.05 | $49.49 | $48.65 | $49.01 | $42.23 | 131,828 |
| 2018-11-02 | $48.81 | $49.48 | $48.25 | $49.24 | $42.43 | 172,118 |
| 2018-11-01 | $47.64 | $48.95 | $47.53 | $48.54 | $41.83 | 112,917 |
| 2018-10-31 | $47.67 | $47.85 | $46.60 | $47.30 | $40.76 | 166,598 |
| 2018-10-30 | $45.45 | $47.09 | $45.45 | $47.02 | $40.52 | 138,949 |
| 2018-10-29 | $46.79 | $47.50 | $44.93 | $45.41 | $39.13 | 180,337 |
| 2018-10-26 | $46.00 | $47.11 | $45.52 | $46.09 | $39.71 | 124,215 |
| 2018-10-25 | $45.11 | $46.89 | $44.94 | $46.63 | $40.18 | 161,295 |
| 2018-10-24 | $46.96 | $47.14 | $44.66 | $44.72 | $38.53 | 156,678 |
| 2018-10-23 | $46.58 | $47.56 | $45.67 | $46.89 | $40.40 | 111,597 |
| 2018-10-22 | $47.34 | $47.73 | $47.00 | $47.27 | $40.73 | 130,656 |
| 2018-10-19 | $47.23 | $47.94 | $47.00 | $47.31 | $40.77 | 106,103 |
| 2018-10-18 | $47.22 | $48.16 | $47.05 | $47.23 | $40.70 | 137,210 |
| 2018-10-17 | $48.38 | $48.70 | $47.53 | $47.96 | $41.33 | 111,444 |
| 2018-10-16 | $47.67 | $48.46 | $47.35 | $48.43 | $41.73 | 104,525 |
| 2018-10-15 | $46.69 | $47.64 | $46.38 | $47.37 | $40.82 | 122,609 |
| 2018-10-12 | $48.04 | $48.04 | $45.84 | $46.80 | $40.33 | 170,546 |
| 2018-10-11 | $47.92 | $49.07 | $47.29 | $47.34 | $40.79 | 222,834 |
| 2018-10-10 | $49.06 | $49.23 | $47.60 | $47.95 | $41.32 | 211,446 |
| 2018-10-09 | $50.76 | $50.76 | $49.11 | $49.21 | $42.40 | 177,728 |
| 2018-10-08 | $50.94 | $51.54 | $50.85 | $50.99 | $43.94 | 113,097 |
| 2018-10-05 | $51.35 | $51.66 | $50.45 | $50.93 | $43.89 | 173,622 |
| 2018-10-04 | $52.33 | $52.33 | $51.10 | $51.47 | $44.35 | 82,898 |
| 2018-10-03 | $53.89 | $53.89 | $52.51 | $52.57 | $45.30 | 111,569 |
| 2018-10-02 | $52.91 | $54.29 | $52.91 | $53.55 | $46.14 | 145,377 |
| 2018-10-01 | $53.73 | $54.28 | $52.59 | $52.94 | $45.62 | 199,900 |
| 2018-09-28 | $54.25 | $54.56 | $53.53 | $53.66 | $46.24 | 151,025 |
| 2018-09-27 | $55.40 | $55.57 | $54.18 | $54.37 | $46.85 | 124,508 |
| 2018-09-26 | $56.00 | $56.05 | $55.02 | $55.27 | $47.62 | 127,762 |
| 2018-09-25 | $57.29 | $57.29 | $55.95 | $56.02 | $48.27 | 124,775 |
| 2018-09-24 | $58.55 | $58.89 | $56.96 | $57.05 | $49.16 | 91,973 |
| 2018-09-21 | $58.84 | $59.00 | $58.42 | $58.55 | $50.45 | 383,435 |
| 2018-09-20 | $58.01 | $58.88 | $57.94 | $58.82 | $50.68 | 107,853 |
| 2018-09-19 | $57.35 | $57.98 | $57.35 | $57.83 | $49.83 | 146,883 |
| 2018-09-18 | $57.16 | $57.66 | $56.45 | $57.31 | $49.38 | 105,450 |
| 2018-09-17 | $57.47 | $57.81 | $56.92 | $57.01 | $49.12 | 172,370 |
| 2018-09-14 | $56.22 | $57.57 | $56.22 | $57.29 | $49.37 | 147,618 |
| 2018-09-13 | $56.26 | $56.78 | $55.85 | $56.51 | $48.32 | 136,726 |
| 2018-09-12 | $55.99 | $56.14 | $55.58 | $55.95 | $47.84 | 200,131 |
| 2018-09-11 | $56.17 | $56.19 | $55.30 | $56.04 | $47.92 | 108,807 |
| 2018-09-10 | $56.44 | $56.69 | $56.25 | $56.46 | $48.28 | 119,660 |
| 2018-09-07 | $55.45 | $56.09 | $55.35 | $56.06 | $47.94 | 130,463 |
| 2018-09-06 | $55.39 | $55.63 | $55.12 | $55.60 | $47.54 | 116,729 |
| 2018-09-05 | $55.02 | $55.59 | $54.13 | $55.26 | $47.25 | 153,459 |
| 2018-09-04 | $54.97 | $55.43 | $53.88 | $55.07 | $47.09 | 181,003 |
| 2018-08-31 | $57.10 | $57.12 | $55.04 | $55.18 | $47.18 | 332,990 |
| 2018-08-30 | $56.10 | $58.83 | $53.85 | $57.07 | $48.80 | 413,823 |
| 2018-08-29 | $55.28 | $56.23 | $54.94 | $55.71 | $47.64 | 185,952 |
| 2018-08-28 | $55.19 | $55.37 | $54.64 | $55.02 | $47.05 | 142,173 |
| 2018-08-27 | $54.05 | $55.58 | $54.05 | $55.00 | $47.03 | 118,730 |
| 2018-08-24 | $52.99 | $53.90 | $52.28 | $53.85 | $46.05 | 130,115 |
| 2018-08-23 | $52.86 | $53.50 | $52.50 | $52.71 | $45.07 | 94,215 |
| 2018-08-22 | $53.43 | $53.65 | $52.37 | $52.82 | $45.17 | 61,360 |
| 2018-08-21 | $52.91 | $53.76 | $52.77 | $53.43 | $45.69 | 69,543 |
| 2018-08-20 | $53.16 | $53.44 | $52.68 | $52.77 | $45.12 | 63,717 |
| 2018-08-17 | $52.48 | $53.13 | $52.48 | $52.99 | $45.31 | 57,271 |
| 2018-08-16 | $52.18 | $52.84 | $51.94 | $52.59 | $44.97 | 66,452 |
| 2018-08-15 | $52.70 | $52.83 | $51.47 | $51.83 | $44.32 | 132,040 |
| 2018-08-14 | $52.78 | $53.36 | $52.75 | $53.04 | $45.36 | 68,121 |
| 2018-08-13 | $53.17 | $53.32 | $52.01 | $52.65 | $45.02 | 73,166 |
| 2018-08-10 | $53.15 | $53.92 | $53.04 | $53.18 | $45.47 | 83,122 |
| 2018-08-09 | $53.47 | $54.00 | $53.35 | $53.47 | $45.72 | 104,074 |
| 2018-08-08 | $54.71 | $54.71 | $53.41 | $53.42 | $45.68 | 106,736 |
| 2018-08-07 | $54.67 | $55.25 | $54.67 | $54.80 | $46.86 | 83,385 |
| 2018-08-06 | $53.74 | $54.69 | $53.74 | $54.46 | $46.57 | 126,852 |
| 2018-08-03 | $53.71 | $54.20 | $53.20 | $53.87 | $46.06 | 82,845 |
| 2018-08-02 | $53.47 | $53.92 | $53.16 | $53.53 | $45.77 | 69,457 |
| 2018-08-01 | $54.45 | $54.63 | $53.42 | $53.78 | $45.99 | 92,917 |
| 2018-07-31 | $53.37 | $54.63 | $52.89 | $54.45 | $46.56 | 135,659 |
| 2018-07-30 | $53.10 | $53.86 | $52.81 | $53.08 | $45.39 | 102,144 |
| 2018-07-27 | $53.22 | $53.39 | $52.59 | $52.80 | $45.15 | 96,837 |
| 2018-07-26 | $52.56 | $53.28 | $52.24 | $53.17 | $45.47 | 85,430 |
| 2018-07-25 | $52.61 | $52.65 | $51.97 | $52.46 | $44.86 | 108,469 |
| 2018-07-24 | $52.95 | $53.56 | $52.35 | $52.61 | $44.99 | 133,475 |
| 2018-07-23 | $53.21 | $53.38 | $52.43 | $52.70 | $45.06 | 118,584 |
| 2018-07-20 | $53.81 | $53.81 | $53.07 | $53.23 | $45.52 | 80,422 |
| 2018-07-19 | $53.16 | $54.17 | $53.08 | $54.01 | $46.18 | 98,565 |
| 2018-07-18 | $52.34 | $53.12 | $52.10 | $53.03 | $45.35 | 126,880 |
| 2018-07-17 | $51.98 | $52.41 | $51.78 | $52.19 | $44.63 | 149,059 |
| 2018-07-16 | $53.86 | $54.07 | $51.94 | $52.14 | $44.59 | 531,225 |
| 2018-07-13 | $54.50 | $55.20 | $54.50 | $54.55 | $46.65 | 118,436 |
| 2018-07-12 | $54.24 | $54.72 | $54.01 | $54.51 | $46.61 | 129,505 |
| 2018-07-11 | $53.60 | $54.14 | $53.25 | $54.00 | $46.18 | 156,732 |
| 2018-07-10 | $54.12 | $54.26 | $53.42 | $53.88 | $46.07 | 137,482 |
| 2018-07-09 | $53.31 | $54.19 | $53.22 | $53.98 | $46.16 | 145,601 |
| 2018-07-06 | $52.90 | $53.29 | $52.52 | $53.12 | $45.42 | 137,824 |
| 2018-07-05 | $52.43 | $53.05 | $51.36 | $53.03 | $45.35 | 195,394 |
| 2018-07-03 | $52.50 | $52.88 | $51.79 | $52.12 | $44.57 | 106,110 |
| 2018-07-02 | $52.39 | $52.56 | $51.42 | $52.30 | $44.72 | 188,894 |
| 2018-06-29 | $53.67 | $53.93 | $52.82 | $52.89 | $45.23 | 264,406 |
| 2018-06-28 | $54.06 | $54.32 | $53.42 | $53.54 | $45.78 | 133,638 |
| 2018-06-27 | $54.65 | $55.07 | $54.01 | $54.02 | $46.19 | 206,697 |
| 2018-06-26 | $54.40 | $54.69 | $54.10 | $54.46 | $46.57 | 193,319 |
| 2018-06-25 | $54.78 | $55.01 | $53.88 | $54.44 | $46.55 | 169,771 |
| 2018-06-22 | $55.55 | $55.55 | $54.74 | $54.84 | $46.89 | 550,643 |
| 2018-06-21 | $56.00 | $56.00 | $54.98 | $55.10 | $47.12 | 188,847 |
| 2018-06-20 | $55.40 | $55.91 | $54.95 | $55.91 | $47.81 | 182,381 |
| 2018-06-19 | $54.70 | $55.32 | $54.70 | $55.30 | $47.29 | 205,142 |
| 2018-06-18 | $54.73 | $55.27 | $54.12 | $55.24 | $47.24 | 290,800 |
| 2018-06-15 | $54.85 | $55.33 | $54.15 | $55.20 | $47.20 | 370,185 |
| 2018-06-14 | $56.01 | $56.18 | $55.00 | $55.60 | $47.19 | 293,516 |
| 2018-06-13 | $58.27 | $58.27 | $55.58 | $56.01 | $47.53 | 338,782 |
| 2018-06-12 | $58.72 | $59.48 | $57.98 | $58.25 | $49.43 | 311,128 |
| 2018-06-11 | $58.72 | $59.23 | $58.13 | $58.42 | $49.58 | 301,330 |
| 2018-06-08 | $57.66 | $58.32 | $57.05 | $58.21 | $49.40 | 605,122 |
| 2018-06-07 | $61.35 | $62.75 | $57.16 | $57.30 | $48.63 | 725,326 |
| 2018-06-06 | $61.25 | $62.00 | $60.44 | $61.83 | $52.47 | 350,099 |
| 2018-06-05 | $60.19 | $61.33 | $60.19 | $61.06 | $51.82 | 155,806 |
| 2018-06-04 | $59.52 | $60.08 | $59.24 | $60.01 | $50.93 | 223,033 |
| 2018-06-01 | $58.92 | $59.46 | $58.85 | $59.27 | $50.30 | 140,762 |
| 2018-05-31 | $59.42 | $59.74 | $58.24 | $58.31 | $49.48 | 176,411 |
| 2018-05-30 | $59.26 | $59.79 | $58.92 | $59.37 | $50.38 | 201,169 |
| 2018-05-29 | $58.43 | $58.85 | $58.18 | $58.61 | $49.74 | 172,222 |
| 2018-05-25 | $59.16 | $59.24 | $58.41 | $58.73 | $49.84 | 189,274 |
| 2018-05-24 | $58.76 | $59.59 | $58.40 | $59.14 | $50.19 | 250,565 |
| 2018-05-23 | $60.62 | $60.71 | $58.32 | $58.69 | $49.81 | 444,260 |
| 2018-05-22 | $61.33 | $61.86 | $60.95 | $61.47 | $52.17 | 157,382 |
| 2018-05-21 | $60.33 | $61.04 | $60.30 | $60.97 | $51.74 | 151,745 |
| 2018-05-18 | $59.78 | $60.15 | $59.68 | $59.90 | $50.83 | 144,582 |
| 2018-05-17 | $59.36 | $59.99 | $59.25 | $59.54 | $50.53 | 204,690 |
| 2018-05-16 | $58.61 | $59.64 | $58.45 | $59.20 | $50.24 | 245,075 |
| 2018-05-15 | $58.92 | $59.19 | $58.23 | $58.54 | $49.68 | 221,786 |
| 2018-05-14 | $59.98 | $60.28 | $59.09 | $59.11 | $50.16 | 145,479 |
| 2018-05-11 | $60.17 | $60.58 | $59.75 | $60.00 | $50.92 | 83,633 |
| 2018-05-10 | $59.98 | $60.32 | $59.48 | $60.03 | $50.94 | 158,218 |
| 2018-05-09 | $59.83 | $60.12 | $59.31 | $59.88 | $50.82 | 223,300 |
| 2018-05-08 | $59.34 | $59.95 | $58.90 | $59.83 | $50.77 | 145,493 |
| 2018-05-07 | $59.36 | $59.89 | $58.91 | $59.06 | $50.12 | 149,012 |
| 2018-05-04 | $58.48 | $59.85 | $58.38 | $59.33 | $50.35 | 203,970 |
| 2018-05-03 | $58.39 | $59.31 | $57.84 | $58.80 | $49.90 | 240,866 |
| 2018-05-02 | $58.59 | $59.13 | $58.07 | $58.65 | $49.77 | 189,480 |
| 2018-05-01 | $58.36 | $58.77 | $57.80 | $58.62 | $49.75 | 257,009 |
| 2018-04-30 | $59.39 | $59.41 | $58.43 | $58.52 | $49.66 | 374,914 |
| 2018-04-27 | $59.99 | $59.99 | $59.10 | $59.26 | $50.29 | 123,227 |
| 2018-04-26 | $60.15 | $60.24 | $59.08 | $60.01 | $50.93 | 139,083 |
| 2018-04-25 | $58.72 | $60.22 | $58.47 | $60.00 | $50.92 | 314,588 |
| 2018-04-24 | $59.02 | $59.31 | $58.35 | $59.01 | $50.08 | 367,154 |
| 2018-04-23 | $58.77 | $59.14 | $58.58 | $58.80 | $49.90 | 164,848 |
| 2018-04-20 | $58.55 | $58.73 | $58.02 | $58.66 | $49.78 | 144,219 |
| 2018-04-19 | $57.53 | $58.97 | $57.53 | $58.65 | $49.77 | 186,372 |
| 2018-04-18 | $57.67 | $57.75 | $56.99 | $57.34 | $48.66 | 108,269 |
| 2018-04-17 | $57.26 | $57.80 | $57.14 | $57.50 | $48.80 | 131,649 |
| 2018-04-16 | $56.64 | $57.05 | $55.94 | $56.89 | $48.28 | 140,147 |
| 2018-04-13 | $56.23 | $56.45 | $55.33 | $56.10 | $47.61 | 116,708 |
| 2018-04-12 | $55.26 | $55.83 | $54.71 | $55.62 | $47.20 | 103,340 |
| 2018-04-11 | $54.66 | $55.25 | $54.58 | $54.78 | $46.49 | 135,894 |
| 2018-04-10 | $55.32 | $55.79 | $54.80 | $54.98 | $46.66 | 171,681 |
| 2018-04-09 | $54.54 | $55.18 | $54.05 | $54.51 | $46.26 | 200,024 |
| 2018-04-06 | $54.38 | $54.82 | $53.74 | $54.25 | $46.04 | 284,913 |
| 2018-04-05 | $54.25 | $54.83 | $53.76 | $54.70 | $46.42 | 217,799 |
| 2018-04-04 | $52.69 | $54.05 | $52.25 | $53.85 | $45.70 | 126,247 |
| 2018-04-03 | $52.62 | $53.80 | $52.07 | $53.58 | $45.47 | 248,354 |
| 2018-04-02 | $52.68 | $53.64 | $51.41 | $52.40 | $44.47 | 396,085 |
| 2018-03-29 | $51.15 | $52.64 | $51.15 | $52.25 | $44.34 | 304,895 |
| 2018-03-28 | $51.09 | $51.61 | $50.27 | $50.75 | $43.07 | 137,914 |
| 2018-03-27 | $51.59 | $51.87 | $50.73 | $51.02 | $43.30 | 287,280 |
| 2018-03-26 | $50.79 | $51.53 | $49.80 | $51.51 | $43.71 | 177,448 |
| 2018-03-23 | $50.85 | $51.11 | $49.74 | $49.80 | $42.26 | 176,926 |
| 2018-03-22 | $51.50 | $52.09 | $50.81 | $50.81 | $43.12 | 202,411 |
| 2018-03-21 | $52.15 | $52.29 | $50.98 | $51.81 | $43.97 | 149,642 |
| 2018-03-20 | $51.85 | $52.53 | $51.84 | $52.08 | $44.20 | 186,819 |
| 2018-03-19 | $52.55 | $52.55 | $51.36 | $51.92 | $44.06 | 263,660 |
| 2018-03-16 | $52.95 | $53.49 | $52.46 | $52.66 | $44.69 | 335,662 |
| 2018-03-15 | $54.10 | $54.38 | $52.99 | $53.29 | $44.87 | 336,069 |
| 2018-03-14 | $54.63 | $54.73 | $53.56 | $54.13 | $45.57 | 274,587 |
| 2018-03-13 | $54.88 | $54.95 | $54.36 | $54.50 | $45.89 | 281,256 |
| 2018-03-12 | $53.85 | $54.74 | $53.85 | $54.24 | $45.67 | 142,140 |
| 2018-03-09 | $53.21 | $53.74 | $52.47 | $53.62 | $45.14 | 270,429 |
| 2018-03-08 | $52.76 | $53.59 | $52.18 | $52.89 | $44.53 | 303,453 |
| 2018-03-07 | $50.14 | $53.05 | $50.05 | $52.69 | $44.36 | 323,556 |
| 2018-03-06 | $50.59 | $50.88 | $48.96 | $50.87 | $42.83 | 275,100 |
| 2018-03-05 | $50.17 | $50.94 | $49.59 | $50.43 | $42.46 | 302,300 |
| 2018-03-02 | $49.22 | $50.80 | $47.97 | $50.62 | $42.62 | 415,000 |
| 2018-03-01 | $54.69 | $54.69 | $49.87 | $49.95 | $42.05 | 1,105,900 |
| 2018-02-28 | $58.81 | $59.30 | $57.38 | $57.57 | $48.47 | 664,097 |
| 2018-02-27 | $59.32 | $59.49 | $58.46 | $58.46 | $49.22 | 187,778 |
| 2018-02-26 | $58.70 | $59.82 | $58.56 | $59.18 | $49.83 | 141,058 |
| 2018-02-23 | $58.64 | $58.64 | $57.89 | $58.36 | $49.14 | 117,274 |
| 2018-02-22 | $59.00 | $59.41 | $57.83 | $58.20 | $49.00 | 303,887 |
| 2018-02-21 | $57.19 | $59.85 | $56.60 | $58.75 | $49.46 | 240,478 |
| 2018-02-20 | $56.68 | $57.53 | $56.44 | $56.66 | $47.70 | 156,545 |
| 2018-02-16 | $56.43 | $57.40 | $56.01 | $57.05 | $48.03 | 156,894 |
| 2018-02-15 | $56.12 | $57.14 | $55.29 | $56.59 | $47.65 | 211,036 |
| 2018-02-14 | $54.03 | $55.81 | $54.00 | $55.49 | $46.72 | 140,076 |
| 2018-02-13 | $54.36 | $54.73 | $53.81 | $54.50 | $45.89 | 150,975 |
| 2018-02-12 | $54.26 | $55.43 | $53.94 | $54.66 | $46.02 | 152,206 |
| 2018-02-09 | $53.96 | $54.38 | $52.44 | $54.01 | $45.47 | 222,181 |
| 2018-02-08 | $55.44 | $55.44 | $53.25 | $53.27 | $44.85 | 251,377 |
| 2018-02-07 | $55.58 | $56.19 | $55.39 | $55.57 | $46.79 | 102,240 |
| 2018-02-06 | $54.31 | $55.81 | $54.08 | $55.61 | $46.82 | 181,088 |
| 2018-02-05 | $57.62 | $58.26 | $55.27 | $55.31 | $46.57 | 174,915 |
| 2018-02-02 | $58.95 | $59.42 | $57.95 | $58.30 | $49.08 | 171,510 |
| 2018-02-01 | $58.85 | $59.63 | $58.44 | $59.29 | $49.92 | 189,803 |
| 2018-01-31 | $60.19 | $60.19 | $58.64 | $59.12 | $49.78 | 144,414 |
| 2018-01-30 | $58.79 | $60.16 | $58.64 | $59.95 | $50.47 | 190,378 |
| 2018-01-29 | $59.86 | $59.95 | $59.23 | $59.34 | $49.96 | 203,423 |
| 2018-01-26 | $60.29 | $60.54 | $59.31 | $59.92 | $50.45 | 130,849 |
| 2018-01-25 | $60.50 | $60.50 | $59.65 | $60.14 | $50.63 | 168,221 |
| 2018-01-24 | $61.23 | $61.54 | $59.80 | $60.19 | $50.68 | 147,554 |
| 2018-01-23 | $60.65 | $61.10 | $59.82 | $60.88 | $51.26 | 145,193 |
| 2018-01-22 | $60.62 | $61.22 | $60.05 | $60.90 | $51.27 | 227,891 |
| 2018-01-19 | $59.61 | $60.86 | $59.61 | $60.82 | $51.21 | 104,755 |
| 2018-01-18 | $60.00 | $60.40 | $59.55 | $59.69 | $50.26 | 118,075 |
| 2018-01-17 | $60.74 | $60.74 | $59.62 | $60.08 | $50.58 | 149,504 |
| 2018-01-16 | $62.03 | $62.81 | $60.09 | $60.12 | $50.62 | 156,393 |
| 2018-01-12 | $62.19 | $62.22 | $61.28 | $61.65 | $51.91 | 100,151 |
| 2018-01-11 | $60.86 | $62.55 | $60.74 | $62.11 | $52.29 | 160,303 |
| 2018-01-10 | $61.35 | $61.77 | $60.62 | $60.70 | $51.11 | 133,278 |
| 2018-01-09 | $62.05 | $62.13 | $61.53 | $61.67 | $51.92 | 193,387 |
| 2018-01-08 | $61.66 | $62.16 | $60.95 | $62.08 | $52.27 | 182,602 |
| 2018-01-05 | $62.38 | $62.54 | $61.20 | $61.66 | $51.91 | 107,631 |
| 2018-01-04 | $61.34 | $62.66 | $61.28 | $62.20 | $52.37 | 190,746 |
| 2018-01-03 | $62.07 | $62.07 | $61.08 | $61.28 | $51.59 | 161,313 |
| 2018-01-02 | $61.56 | $62.34 | $61.04 | $62.08 | $52.27 | 208,534 |
| 2017-12-29 | $60.88 | $61.42 | $60.57 | $60.58 | $51.00 | 146,298 |
| 2017-12-28 | $61.09 | $61.09 | $60.14 | $60.89 | $51.27 | 109,850 |
| 2017-12-27 | $60.85 | $61.60 | $60.53 | $60.87 | $51.25 | 198,125 |
| 2017-12-26 | $61.00 | $61.57 | $60.31 | $60.83 | $51.22 | 274,218 |
| 2017-12-22 | $61.14 | $61.23 | $60.15 | $61.06 | $51.41 | 153,803 |
| 2017-12-21 | $61.75 | $62.06 | $61.06 | $61.09 | $51.43 | 190,686 |
| 2017-12-20 | $61.19 | $61.91 | $60.74 | $61.48 | $51.76 | 212,723 |
| 2017-12-19 | $61.37 | $62.15 | $60.73 | $60.73 | $51.13 | 153,377 |
| 2017-12-18 | $61.73 | $62.37 | $61.18 | $61.30 | $51.61 | 262,444 |
| 2017-12-15 | $61.38 | $62.43 | $61.14 | $61.41 | $51.70 | 490,626 |
| 2017-12-14 | $63.55 | $63.62 | $61.39 | $61.42 | $51.36 | 280,685 |
| 2017-12-13 | $63.86 | $64.30 | $62.99 | $63.21 | $52.86 | 236,684 |
| 2017-12-12 | $63.10 | $63.82 | $62.54 | $63.45 | $53.06 | 270,263 |
| 2017-12-11 | $64.29 | $64.35 | $62.68 | $62.84 | $52.55 | 418,800 |
| 2017-12-08 | $65.60 | $65.60 | $64.02 | $64.03 | $53.54 | 458,002 |
| 2017-12-07 | $57.90 | $64.99 | $56.93 | $64.87 | $54.25 | 1,801,940 |
| 2017-12-06 | $54.68 | $55.29 | $54.06 | $54.83 | $45.85 | 242,536 |
| 2017-12-05 | $56.18 | $56.30 | $54.04 | $54.78 | $45.81 | 354,064 |
| 2017-12-04 | $55.10 | $58.12 | $54.71 | $56.18 | $46.98 | 321,600 |
| 2017-12-01 | $54.66 | $54.66 | $53.07 | $54.34 | $45.44 | 238,500 |
| 2017-11-30 | $53.93 | $54.79 | $53.67 | $54.57 | $45.63 | 197,700 |
| 2017-11-29 | $53.71 | $54.07 | $53.28 | $53.79 | $44.98 | 184,700 |
| 2017-11-28 | $52.74 | $53.83 | $52.60 | $53.72 | $44.92 | 169,000 |
| 2017-11-27 | $52.31 | $53.07 | $51.96 | $52.69 | $44.06 | 274,436 |
| 2017-11-24 | $52.38 | $52.89 | $51.98 | $52.15 | $43.61 | 64,800 |
| 2017-11-22 | $53.10 | $53.10 | $51.95 | $52.14 | $43.60 | 153,770 |
| 2017-11-21 | $53.05 | $53.43 | $52.61 | $52.96 | $44.29 | 125,043 |
| 2017-11-20 | $52.60 | $53.27 | $52.25 | $52.73 | $44.09 | 132,500 |
| 2017-11-17 | $52.29 | $52.87 | $52.02 | $52.56 | $43.95 | 111,872 |
| 2017-11-16 | $51.53 | $52.79 | $50.98 | $52.49 | $43.89 | 152,424 |
| 2017-11-15 | $51.42 | $51.63 | $50.94 | $51.20 | $42.81 | 209,371 |
| 2017-11-14 | $51.62 | $51.93 | $51.23 | $51.70 | $43.23 | 143,545 |
| 2017-11-13 | $52.21 | $52.36 | $51.77 | $51.82 | $43.33 | 177,264 |
| 2017-11-10 | $52.31 | $52.82 | $52.26 | $52.39 | $43.81 | 172,347 |
| 2017-11-09 | $52.62 | $52.86 | $51.81 | $52.33 | $43.76 | 196,567 |
| 2017-11-08 | $53.45 | $53.66 | $52.71 | $52.94 | $44.27 | 241,168 |
| 2017-11-07 | $54.61 | $54.64 | $53.24 | $53.42 | $44.67 | 239,158 |
| 2017-11-06 | $55.09 | $55.18 | $54.42 | $54.51 | $45.58 | 188,624 |
| 2017-11-03 | $55.53 | $55.70 | $54.99 | $55.22 | $46.18 | 157,583 |
| 2017-11-02 | $55.81 | $56.00 | $55.05 | $55.52 | $46.43 | 224,524 |
| 2017-11-01 | $55.55 | $56.30 | $55.49 | $55.81 | $46.67 | 114,585 |
| 2017-10-31 | $55.46 | $55.89 | $55.42 | $55.53 | $46.44 | 315,677 |
| 2017-10-30 | $56.70 | $56.70 | $55.21 | $55.45 | $46.37 | 113,747 |
| 2017-10-27 | $56.92 | $57.15 | $55.57 | $56.71 | $47.42 | 129,160 |
| 2017-10-26 | $56.34 | $56.93 | $55.98 | $56.76 | $47.46 | 119,253 |
| 2017-10-25 | $56.84 | $56.84 | $55.67 | $56.07 | $46.89 | 119,974 |
| 2017-10-24 | $57.02 | $57.07 | $56.49 | $56.83 | $47.52 | 126,709 |
| 2017-10-23 | $56.58 | $56.61 | $55.93 | $56.49 | $47.24 | 188,253 |
| 2017-10-20 | $56.46 | $56.60 | $56.02 | $56.57 | $47.30 | 227,065 |
| 2017-10-19 | $56.05 | $56.31 | $55.50 | $56.04 | $46.86 | 267,347 |
| 2017-10-18 | $56.37 | $56.39 | $55.71 | $56.08 | $46.90 | 173,163 |
| 2017-10-17 | $56.88 | $56.89 | $56.11 | $56.26 | $47.05 | 198,636 |
| 2017-10-16 | $57.00 | $57.42 | $56.29 | $56.91 | $47.59 | 182,733 |
| 2017-10-13 | $57.44 | $57.44 | $56.47 | $56.88 | $47.56 | 152,962 |
| 2017-10-12 | $57.51 | $57.52 | $56.76 | $56.98 | $47.65 | 300,612 |
| 2017-10-11 | $58.50 | $58.69 | $57.23 | $57.59 | $48.16 | 569,804 |
| 2017-10-10 | $58.44 | $59.04 | $57.91 | $58.33 | $48.78 | 257,702 |
| 2017-10-09 | $58.70 | $59.05 | $58.24 | $58.33 | $48.78 | 273,545 |
| 2017-10-06 | $57.99 | $59.06 | $57.82 | $58.72 | $49.10 | 283,158 |
| 2017-10-05 | $58.40 | $58.46 | $57.19 | $58.17 | $48.64 | 273,466 |
| 2017-10-04 | $59.29 | $59.29 | $58.16 | $58.30 | $48.75 | 248,787 |
| 2017-10-03 | $59.28 | $59.39 | $58.10 | $59.24 | $49.54 | 264,189 |
| 2017-10-02 | $58.63 | $59.44 | $58.63 | $59.23 | $49.53 | 183,575 |
| 2017-09-29 | $58.98 | $59.31 | $58.11 | $58.54 | $48.95 | 221,008 |
| 2017-09-28 | $58.66 | $59.44 | $58.21 | $59.13 | $49.45 | 213,791 |
| 2017-09-27 | $57.61 | $58.71 | $57.36 | $58.66 | $49.05 | 177,394 |
| 2017-09-26 | $57.55 | $57.78 | $56.43 | $57.53 | $48.11 | 410,963 |
| 2017-09-25 | $57.62 | $58.08 | $56.88 | $57.31 | $47.92 | 237,428 |
| 2017-09-22 | $57.53 | $58.02 | $56.90 | $57.60 | $48.17 | 402,460 |
| 2017-09-21 | $58.20 | $58.20 | $57.23 | $57.55 | $48.12 | 246,737 |
| 2017-09-20 | $57.79 | $58.85 | $57.65 | $58.46 | $48.89 | 167,004 |
| 2017-09-19 | $58.14 | $58.14 | $57.33 | $57.58 | $48.15 | 108,942 |
| 2017-09-18 | $57.32 | $58.74 | $57.32 | $58.14 | $48.62 | 245,020 |
| 2017-09-15 | $56.76 | $57.75 | $56.43 | $57.06 | $47.71 | 458,167 |
| 2017-09-14 | $56.84 | $57.32 | $56.75 | $57.10 | $47.40 | 273,413 |
| 2017-09-13 | $57.91 | $57.91 | $56.71 | $56.93 | $47.26 | 218,971 |
| 2017-09-12 | $57.78 | $58.51 | $57.50 | $58.09 | $48.22 | 285,404 |
| 2017-09-11 | $57.33 | $57.94 | $57.15 | $57.67 | $47.87 | 273,679 |
| 2017-09-08 | $57.19 | $57.41 | $56.67 | $56.92 | $47.25 | 354,713 |
| 2017-09-07 | $57.57 | $57.95 | $56.56 | $57.28 | $47.55 | 190,417 |
| 2017-09-06 | $58.87 | $59.00 | $57.24 | $57.48 | $47.71 | 170,139 |
| 2017-09-05 | $58.20 | $59.55 | $57.78 | $58.65 | $48.69 | 273,309 |
| 2017-09-01 | $59.36 | $60.25 | $58.12 | $58.57 | $48.62 | 292,657 |
| 2017-08-31 | $56.00 | $60.64 | $55.14 | $60.45 | $50.18 | 443,700 |
| 2017-08-30 | $56.55 | $58.16 | $56.37 | $57.69 | $47.89 | 298,974 |
| 2017-08-29 | $56.57 | $56.81 | $56.21 | $56.59 | $46.98 | 127,809 |
| 2017-08-28 | $57.82 | $57.82 | $56.83 | $56.94 | $47.27 | 128,447 |
| 2017-08-25 | $57.09 | $57.79 | $56.92 | $57.56 | $47.78 | 114,262 |
| 2017-08-24 | $56.89 | $57.00 | $55.65 | $56.92 | $47.25 | 72,566 |
| 2017-08-23 | $56.17 | $57.12 | $56.17 | $56.73 | $47.09 | 111,735 |
| 2017-08-22 | $55.84 | $56.72 | $55.81 | $56.45 | $46.86 | 143,813 |
| 2017-08-21 | $56.01 | $56.32 | $55.59 | $55.68 | $46.22 | 107,047 |
| 2017-08-18 | $55.57 | $56.41 | $55.55 | $56.05 | $46.53 | 105,615 |
| 2017-08-17 | $56.37 | $56.75 | $55.73 | $56.07 | $46.54 | 101,039 |
| 2017-08-16 | $55.94 | $57.09 | $55.94 | $56.56 | $46.95 | 126,909 |
| 2017-08-15 | $56.51 | $56.51 | $55.47 | $55.78 | $46.30 | 74,584 |
| 2017-08-14 | $55.97 | $56.90 | $55.97 | $56.45 | $46.86 | 191,146 |
| 2017-08-11 | $55.45 | $55.74 | $54.63 | $55.41 | $46.00 | 78,715 |
| 2017-08-10 | $55.79 | $56.14 | $55.50 | $55.52 | $46.09 | 116,483 |
| 2017-08-09 | $56.91 | $56.91 | $55.79 | $56.06 | $46.54 | 84,969 |
| 2017-08-08 | $57.33 | $57.86 | $56.75 | $57.23 | $47.51 | 129,081 |
| 2017-08-07 | $57.20 | $58.07 | $57.18 | $57.48 | $47.71 | 325,271 |
| 2017-08-04 | $56.36 | $57.38 | $56.11 | $57.19 | $47.47 | 122,772 |
| 2017-08-03 | $56.90 | $56.90 | $55.99 | $56.18 | $46.64 | 99,348 |
| 2017-08-02 | $56.57 | $57.02 | $56.38 | $56.91 | $47.24 | 113,598 |
| 2017-08-01 | $56.35 | $56.80 | $55.83 | $56.75 | $47.11 | 133,678 |
| 2017-07-31 | $56.36 | $56.47 | $55.71 | $56.09 | $46.56 | 118,189 |
| 2017-07-28 | $56.41 | $56.64 | $55.87 | $56.18 | $46.64 | 101,807 |
| 2017-07-27 | $56.25 | $56.72 | $55.98 | $56.47 | $46.88 | 160,445 |
| 2017-07-26 | $56.99 | $57.16 | $55.86 | $56.09 | $46.56 | 122,572 |
| 2017-07-25 | $56.50 | $57.11 | $55.79 | $57.00 | $47.32 | 202,844 |
| 2017-07-24 | $56.42 | $56.42 | $55.68 | $56.37 | $46.79 | 187,210 |
| 2017-07-21 | $56.96 | $56.99 | $56.00 | $56.75 | $47.11 | 179,631 |
| 2017-07-20 | $56.54 | $57.45 | $56.02 | $56.60 | $46.98 | 172,957 |
| 2017-07-19 | $56.42 | $57.22 | $56.26 | $56.55 | $46.94 | 216,181 |
| 2017-07-18 | $56.65 | $56.86 | $55.96 | $56.02 | $46.50 | 223,205 |
| 2017-07-17 | $56.81 | $57.30 | $56.19 | $56.99 | $47.31 | 178,520 |
| 2017-07-14 | $57.06 | $57.45 | $56.77 | $56.79 | $47.14 | 146,628 |
| 2017-07-13 | $57.00 | $57.48 | $56.40 | $57.07 | $47.37 | 311,966 |
| 2017-07-12 | $56.44 | $57.54 | $56.15 | $56.88 | $47.22 | 219,014 |
| 2017-07-11 | $56.08 | $56.60 | $55.18 | $56.07 | $46.54 | 257,662 |
| 2017-07-10 | $56.54 | $57.07 | $56.00 | $56.25 | $46.69 | 202,652 |
| 2017-07-07 | $56.62 | $57.07 | $56.20 | $56.81 | $47.16 | 163,288 |
| 2017-07-06 | $56.32 | $57.06 | $55.95 | $56.34 | $46.77 | 254,334 |
| 2017-07-05 | $57.00 | $57.45 | $56.37 | $56.82 | $47.17 | 186,317 |
| 2017-07-03 | $56.39 | $57.55 | $56.39 | $56.98 | $47.30 | 191,888 |
| 2017-06-30 | $55.42 | $56.50 | $55.32 | $55.78 | $46.30 | 210,670 |
| 2017-06-29 | $55.39 | $55.62 | $54.13 | $55.25 | $45.86 | 265,552 |
| 2017-06-28 | $54.26 | $55.16 | $53.13 | $54.90 | $45.57 | 292,280 |
| 2017-06-27 | $55.51 | $55.61 | $53.78 | $53.95 | $44.78 | 283,295 |
| 2017-06-26 | $55.85 | $55.99 | $54.42 | $55.51 | $46.08 | 161,315 |
| 2017-06-23 | $55.58 | $56.24 | $55.32 | $55.61 | $46.16 | 374,927 |
| 2017-06-22 | $55.51 | $55.87 | $55.13 | $55.57 | $46.13 | 117,539 |
| 2017-06-21 | $56.33 | $57.06 | $55.35 | $55.46 | $46.04 | 180,736 |
| 2017-06-20 | $55.19 | $56.42 | $54.87 | $56.20 | $46.65 | 214,798 |
| 2017-06-19 | $56.03 | $56.68 | $55.34 | $55.70 | $46.24 | 159,700 |
| 2017-06-16 | $54.83 | $55.95 | $54.21 | $55.91 | $46.41 | 396,141 |
| 2017-06-15 | $54.69 | $55.58 | $54.20 | $55.22 | $45.84 | 212,789 |
| 2017-06-14 | $55.05 | $56.97 | $54.89 | $56.03 | $46.16 | 328,756 |
| 2017-06-13 | $54.55 | $55.19 | $53.44 | $54.41 | $44.83 | 248,534 |
| 2017-06-12 | $54.65 | $55.36 | $53.72 | $54.40 | $44.82 | 384,304 |
| 2017-06-09 | $55.42 | $55.85 | $54.56 | $54.72 | $45.08 | 407,527 |
| 2017-06-08 | $54.60 | $57.05 | $52.75 | $55.03 | $45.34 | 6,161 |
| 2017-06-07 | $59.32 | $61.51 | $59.10 | $59.75 | $49.22 | 356,812 |
| 2017-06-06 | $59.41 | $60.70 | $59.02 | $59.12 | $48.71 | 315,206 |
| 2017-06-05 | $61.25 | $63.04 | $60.03 | $60.03 | $49.46 | 222,698 |
| 2017-06-02 | $61.15 | $61.87 | $60.49 | $61.23 | $50.44 | 207,091 |
| 2017-06-01 | $59.68 | $61.12 | $59.21 | $61.10 | $50.34 | 185,380 |
| 2017-05-31 | $59.88 | $59.88 | $58.81 | $59.45 | $48.98 | 196,418 |
| 2017-05-30 | $58.61 | $59.85 | $57.85 | $59.72 | $49.20 | 213,750 |
| 2017-05-26 | $58.10 | $58.82 | $57.88 | $58.71 | $48.37 | 118,702 |
| 2017-05-25 | $57.87 | $58.67 | $57.53 | $58.18 | $47.93 | 240,496 |
| 2017-05-24 | $57.04 | $57.69 | $56.56 | $57.33 | $47.23 | 119,840 |
| 2017-05-23 | $57.12 | $57.27 | $55.85 | $56.99 | $46.95 | 91,286 |
| 2017-05-22 | $56.44 | $56.92 | $56.25 | $56.82 | $46.81 | 139,069 |
| 2017-05-19 | $55.80 | $56.81 | $55.80 | $56.27 | $46.36 | 174,493 |
| 2017-05-18 | $55.17 | $55.75 | $54.52 | $55.71 | $45.90 | 171,552 |
| 2017-05-17 | $55.78 | $55.96 | $55.03 | $55.29 | $45.55 | 183,222 |
| 2017-05-16 | $57.45 | $58.06 | $56.66 | $56.96 | $46.93 | 155,320 |
| 2017-05-15 | $57.00 | $57.50 | $56.59 | $57.18 | $47.11 | 205,472 |
| 2017-05-12 | $56.80 | $57.12 | $56.25 | $56.71 | $46.72 | 88,852 |
| 2017-05-11 | $57.30 | $57.63 | $56.52 | $56.99 | $46.95 | 194,114 |
| 2017-05-10 | $57.09 | $57.79 | $57.03 | $57.66 | $47.50 | 111,422 |
| 2017-05-09 | $57.63 | $57.64 | $56.76 | $57.17 | $47.10 | 126,284 |
| 2017-05-08 | $58.37 | $58.66 | $57.05 | $57.65 | $47.49 | 260,348 |
| 2017-05-05 | $58.29 | $58.78 | $57.95 | $58.50 | $48.19 | 109,984 |
| 2017-05-04 | $58.35 | $58.58 | $57.71 | $58.29 | $48.02 | 101,992 |
| 2017-05-03 | $58.23 | $58.75 | $57.72 | $58.08 | $47.85 | 110,719 |
| 2017-05-02 | $58.74 | $59.21 | $58.46 | $58.56 | $48.24 | 97,555 |
| 2017-05-01 | $58.72 | $59.12 | $58.26 | $58.87 | $48.50 | 122,691 |
| 2017-04-28 | $59.26 | $59.26 | $58.31 | $58.62 | $48.29 | 226,644 |
| 2017-04-27 | $59.04 | $59.46 | $57.61 | $59.16 | $48.74 | 149,833 |
| 2017-04-26 | $57.57 | $59.66 | $56.93 | $59.04 | $48.64 | 237,219 |
| 2017-04-25 | $57.33 | $58.47 | $57.33 | $57.85 | $47.66 | 120,590 |
| 2017-04-24 | $57.55 | $57.84 | $57.04 | $57.33 | $47.23 | 204,577 |
| 2017-04-21 | $56.48 | $56.76 | $56.05 | $56.43 | $46.49 | 127,630 |
| 2017-04-20 | $56.10 | $57.01 | $55.81 | $56.32 | $46.40 | 203,389 |
| 2017-04-19 | $55.45 | $56.53 | $55.45 | $55.95 | $46.09 | 236,455 |
| 2017-04-18 | $54.18 | $55.00 | $54.16 | $55.00 | $45.31 | 168,596 |
| 2017-04-17 | $53.68 | $54.42 | $53.22 | $54.35 | $44.78 | 159,202 |
| 2017-04-13 | $53.61 | $54.32 | $53.05 | $53.49 | $44.07 | 317,792 |
| 2017-04-12 | $55.15 | $55.15 | $53.59 | $53.88 | $44.39 | 158,933 |
| 2017-04-11 | $54.64 | $55.49 | $54.37 | $55.40 | $45.64 | 195,799 |
| 2017-04-10 | $54.64 | $55.26 | $54.29 | $54.82 | $45.16 | 243,335 |
| 2017-04-07 | $55.19 | $55.53 | $54.18 | $54.84 | $45.18 | 336,759 |
| 2017-04-06 | $54.52 | $55.40 | $54.23 | $55.05 | $45.35 | 201,116 |
| 2017-04-05 | $54.45 | $55.37 | $53.86 | $54.38 | $44.80 | 280,901 |
| 2017-04-04 | $53.93 | $54.47 | $53.39 | $53.84 | $44.36 | 217,923 |
| 2017-04-03 | $55.12 | $55.59 | $53.64 | $54.14 | $44.60 | 201,691 |
| 2017-03-31 | $55.12 | $55.80 | $54.88 | $55.09 | $45.39 | 223,142 |
| 2017-03-30 | $54.99 | $55.49 | $54.86 | $55.28 | $45.54 | 222,287 |
| 2017-03-29 | $55.35 | $55.61 | $54.82 | $54.98 | $45.29 | 98,805 |
| 2017-03-28 | $53.94 | $55.72 | $53.24 | $55.49 | $45.72 | 125,067 |
| 2017-03-27 | $53.65 | $54.35 | $53.19 | $54.19 | $44.64 | 138,172 |
| 2017-03-24 | $55.31 | $55.90 | $54.26 | $54.57 | $44.96 | 1,179 |
| 2017-03-23 | $54.67 | $55.65 | $54.44 | $55.28 | $45.54 | 1,270 |
| 2017-03-22 | $54.68 | $54.84 | $53.93 | $54.52 | $44.92 | 228,250 |
| 2017-03-21 | $57.67 | $57.67 | $54.97 | $55.00 | $45.31 | 362,576 |
| 2017-03-20 | $56.93 | $57.67 | $55.85 | $57.50 | $47.37 | 229,066 |
| 2017-03-17 | $55.21 | $56.86 | $54.60 | $56.43 | $46.49 | 591,343 |
| 2017-03-16 | $54.86 | $55.15 | $54.41 | $54.84 | $45.18 | 310,988 |
| 2017-03-15 | $53.60 | $54.98 | $53.54 | $54.70 | $45.06 | 233,259 |
| 2017-03-14 | $53.73 | $54.03 | $53.08 | $53.74 | $43.94 | 259,477 |
| 2017-03-13 | $53.73 | $54.20 | $53.24 | $53.73 | $43.93 | 179,300 |
| 2017-03-10 | $53.31 | $53.91 | $52.76 | $53.72 | $43.92 | 210,037 |
| 2017-03-09 | $53.21 | $54.99 | $52.84 | $52.93 | $43.27 | 242,813 |
| 2017-03-08 | $53.36 | $53.97 | $52.83 | $52.89 | $43.24 | 214,974 |
| 2017-03-07 | $55.24 | $55.36 | $53.08 | $53.39 | $43.65 | 219,791 |
| 2017-03-06 | $55.44 | $55.99 | $54.10 | $55.36 | $45.26 | 479,554 |
| 2017-03-03 | $53.90 | $55.84 | $53.44 | $54.25 | $44.35 | 518,699 |
| 2017-03-02 | $58.66 | $59.90 | $52.10 | $53.21 | $43.50 | 1,218,155 |
| 2017-03-01 | $57.89 | $60.55 | $57.89 | $60.31 | $49.31 | 319,881 |
| 2017-02-28 | $57.78 | $57.95 | $56.40 | $57.03 | $46.63 | 258,770 |
| 2017-02-27 | $57.23 | $58.42 | $57.23 | $58.08 | $47.48 | 112,897 |
| 2017-02-24 | $57.00 | $58.07 | $57.00 | $57.62 | $47.11 | 114,495 |
| 2017-02-23 | $58.23 | $58.23 | $57.00 | $57.58 | $47.08 | 96,938 |
| 2017-02-22 | $58.23 | $58.61 | $57.50 | $57.87 | $47.31 | 122,219 |
| 2017-02-21 | $57.18 | $58.75 | $57.18 | $58.74 | $48.02 | 127,319 |
| 2017-02-17 | $57.95 | $57.95 | $56.78 | $57.22 | $46.78 | 177,539 |
| 2017-02-16 | $58.15 | $58.41 | $57.49 | $58.14 | $47.53 | 140,192 |
| 2017-02-15 | $57.88 | $58.28 | $57.61 | $58.15 | $47.54 | 119,506 |
| 2017-02-14 | $58.93 | $58.96 | $57.50 | $57.94 | $47.37 | 143,754 |
| 2017-02-13 | $58.69 | $58.99 | $57.88 | $58.56 | $47.88 | 153,793 |
| 2017-02-10 | $57.77 | $58.78 | $56.82 | $58.44 | $47.78 | 111,008 |
| 2017-02-09 | $57.37 | $57.51 | $56.71 | $57.49 | $47.00 | 161,993 |
| 2017-02-08 | $57.09 | $57.23 | $56.14 | $57.15 | $46.72 | 133,362 |
| 2017-02-07 | $57.01 | $57.53 | $56.77 | $57.25 | $46.81 | 133,162 |
| 2017-02-06 | $57.34 | $57.37 | $56.39 | $56.80 | $46.44 | 137,754 |
| 2017-02-03 | $56.65 | $58.32 | $55.52 | $57.67 | $47.15 | 205,284 |
| 2017-02-02 | $57.56 | $57.59 | $56.30 | $56.50 | $46.19 | 270,604 |
| 2017-02-01 | $57.84 | $58.46 | $57.21 | $58.09 | $47.49 | 113,019 |
| 2017-01-31 | $57.18 | $57.90 | $56.22 | $57.58 | $47.08 | 190,400 |
| 2017-01-30 | $59.02 | $59.05 | $57.16 | $57.32 | $46.86 | 177,119 |
| 2017-01-27 | $57.84 | $59.26 | $56.63 | $59.05 | $48.28 | 282,497 |
| 2017-01-26 | $57.36 | $57.36 | $55.97 | $56.53 | $46.22 | 157,250 |
| 2017-01-25 | $56.65 | $57.66 | $56.42 | $57.38 | $46.91 | 166,090 |
| 2017-01-24 | $54.76 | $56.79 | $54.58 | $56.58 | $46.26 | 246,725 |
| 2017-01-23 | $52.91 | $54.32 | $52.69 | $54.30 | $44.39 | 198,237 |
| 2017-01-20 | $52.55 | $53.55 | $52.18 | $52.97 | $43.31 | 117,239 |
| 2017-01-19 | $53.33 | $53.58 | $52.18 | $52.44 | $42.87 | 68,252 |
| 2017-01-18 | $53.09 | $53.42 | $52.81 | $53.19 | $43.49 | 107,711 |
| 2017-01-17 | $54.57 | $54.58 | $52.91 | $53.11 | $43.42 | 114,055 |
| 2017-01-13 | $54.11 | $54.68 | $53.70 | $54.36 | $44.44 | 151,863 |
| 2017-01-12 | $53.56 | $53.98 | $52.57 | $53.80 | $43.99 | 285,009 |
| 2017-01-11 | $52.75 | $53.79 | $52.75 | $53.61 | $43.83 | 153,519 |
| 2017-01-10 | $51.64 | $53.50 | $51.64 | $53.01 | $43.34 | 348,271 |
| 2017-01-09 | $51.27 | $51.88 | $50.70 | $51.22 | $41.88 | 196,898 |
| 2017-01-06 | $52.32 | $52.32 | $51.25 | $51.55 | $42.15 | 181,746 |
| 2017-01-05 | $53.38 | $53.67 | $52.15 | $52.17 | $42.65 | 202,909 |
| 2017-01-04 | $53.22 | $54.72 | $53.09 | $53.80 | $43.99 | 355,254 |
| 2017-01-03 | $52.11 | $53.46 | $51.25 | $51.96 | $42.48 | 173,847 |
| 2016-12-30 | $51.62 | $51.89 | $51.20 | $51.31 | $41.95 | 153,423 |
| 2016-12-29 | $51.74 | $52.25 | $51.24 | $51.62 | $42.20 | 134,357 |
| 2016-12-28 | $53.27 | $53.77 | $51.39 | $51.64 | $42.22 | 172,019 |
| 2016-12-27 | $52.85 | $53.45 | $52.54 | $52.98 | $43.31 | 161,462 |
| 2016-12-23 | $52.15 | $53.01 | $51.73 | $53.00 | $43.33 | 119,106 |
| 2016-12-22 | $52.56 | $52.70 | $51.70 | $51.95 | $42.47 | 239,828 |
| 2016-12-21 | $53.84 | $54.74 | $53.50 | $53.81 | $43.99 | 188,990 |
| 2016-12-20 | $53.26 | $54.65 | $53.20 | $54.12 | $44.25 | 224,561 |
| 2016-12-19 | $53.37 | $53.85 | $52.64 | $53.04 | $43.36 | 205,088 |
| 2016-12-16 | $54.04 | $54.82 | $53.21 | $53.37 | $43.63 | 739,856 |
| 2016-12-15 | $53.01 | $54.89 | $53.01 | $53.90 | $44.07 | 235,101 |
| 2016-12-14 | $54.63 | $55.14 | $53.62 | $53.70 | $43.56 | 193,840 |
| 2016-12-13 | $55.53 | $55.95 | $53.71 | $54.67 | $44.35 | 262,196 |
| 2016-12-12 | $55.40 | $55.88 | $54.37 | $55.43 | $44.97 | 375,592 |
| 2016-12-09 | $54.96 | $55.62 | $54.73 | $55.35 | $44.90 | 366,008 |
| 2016-12-08 | $52.70 | $55.46 | $52.08 | $54.72 | $44.39 | 511,235 |
| 2016-12-07 | $52.95 | $53.58 | $52.21 | $53.22 | $43.17 | 272,982 |
| 2016-12-06 | $53.43 | $53.53 | $52.03 | $52.98 | $42.98 | 343,148 |
| 2016-12-05 | $53.21 | $53.91 | $52.96 | $53.63 | $43.51 | 311,593 |
| 2016-12-02 | $52.00 | $52.98 | $51.75 | $52.94 | $42.95 | 255,059 |
| 2016-12-01 | $51.62 | $53.13 | $51.21 | $51.99 | $42.18 | 201,724 |
| 2016-11-30 | $52.00 | $52.38 | $51.21 | $51.37 | $41.67 | 387,451 |
| 2016-11-29 | $52.94 | $53.94 | $51.17 | $51.17 | $41.51 | 414,512 |
| 2016-11-28 | $53.89 | $54.74 | $53.64 | $54.33 | $44.07 | 194,491 |
| 2016-11-25 | $53.87 | $54.15 | $53.72 | $54.10 | $43.89 | 71,946 |
| 2016-11-23 | $53.19 | $53.79 | $52.82 | $53.70 | $43.56 | 161,794 |
| 2016-11-22 | $52.76 | $53.28 | $51.70 | $53.26 | $43.21 | 429,383 |
| 2016-11-21 | $53.93 | $54.46 | $51.79 | $54.02 | $43.82 | 366,345 |
| 2016-11-18 | $56.44 | $56.47 | $55.50 | $55.78 | $45.25 | 302,573 |
| 2016-11-17 | $57.96 | $57.97 | $56.32 | $56.43 | $45.78 | 542,463 |
| 2016-11-16 | $55.17 | $57.92 | $55.12 | $57.72 | $46.82 | 446,859 |
| 2016-11-15 | $54.10 | $55.33 | $53.72 | $55.31 | $44.87 | 224,729 |
| 2016-11-14 | $52.79 | $54.17 | $52.73 | $54.05 | $43.85 | 285,562 |
| 2016-11-11 | $50.97 | $52.45 | $50.78 | $52.26 | $42.40 | 240,312 |
| 2016-11-10 | $49.24 | $51.32 | $49.22 | $51.10 | $41.45 | 245,960 |
| 2016-11-09 | $47.64 | $49.44 | $47.35 | $49.12 | $39.85 | 216,272 |
| 2016-11-08 | $47.44 | $48.59 | $47.00 | $48.25 | $39.14 | 185,823 |
| 2016-11-07 | $47.00 | $48.09 | $46.99 | $47.80 | $38.78 | 187,687 |
| 2016-11-04 | $45.77 | $47.17 | $45.54 | $46.49 | $37.71 | 142,877 |
| 2016-11-03 | $45.61 | $46.32 | $45.61 | $45.83 | $37.18 | 79,995 |
| 2016-11-02 | $46.03 | $46.52 | $45.58 | $45.59 | $36.98 | 109,036 |
| 2016-11-01 | $46.71 | $47.00 | $45.86 | $46.05 | $37.36 | 134,194 |
| 2016-10-31 | $46.19 | $46.95 | $46.12 | $46.86 | $38.01 | 158,372 |
| 2016-10-28 | $47.24 | $47.61 | $46.06 | $46.22 | $37.50 | 186,809 |
| 2016-10-27 | $47.26 | $47.46 | $46.65 | $47.24 | $38.32 | 123,741 |
| 2016-10-26 | $46.94 | $47.68 | $46.81 | $47.27 | $38.35 | 83,386 |
| 2016-10-25 | $47.71 | $47.95 | $47.00 | $47.26 | $38.34 | 112,408 |
| 2016-10-24 | $48.44 | $48.44 | $47.25 | $47.98 | $38.92 | 111,868 |
| 2016-10-21 | $46.96 | $47.99 | $46.58 | $47.80 | $38.78 | 113,288 |
| 2016-10-20 | $48.40 | $48.40 | $47.27 | $47.47 | $38.51 | 94,347 |
| 2016-10-19 | $48.20 | $48.85 | $48.10 | $48.61 | $39.43 | 114,141 |
| 2016-10-18 | $48.77 | $48.93 | $48.11 | $48.21 | $39.11 | 134,144 |
| 2016-10-17 | $47.41 | $48.46 | $47.41 | $48.20 | $39.10 | 150,987 |
| 2016-10-14 | $46.99 | $48.11 | $46.99 | $47.47 | $38.51 | 151,745 |
| 2016-10-13 | $46.96 | $46.99 | $46.21 | $46.63 | $37.83 | 116,175 |
| 2016-10-12 | $46.90 | $47.80 | $46.90 | $47.59 | $38.61 | 114,199 |
| 2016-10-11 | $47.20 | $47.31 | $46.52 | $46.90 | $38.05 | 173,397 |
| 2016-10-10 | $47.28 | $48.05 | $47.28 | $47.46 | $38.50 | 111,762 |
| 2016-10-07 | $48.13 | $48.33 | $47.02 | $47.21 | $38.30 | 130,452 |
| 2016-10-06 | $47.71 | $48.45 | $47.44 | $48.03 | $38.96 | 167,156 |
| 2016-10-05 | $48.29 | $48.75 | $47.69 | $47.76 | $38.75 | 148,229 |
| 2016-10-04 | $48.92 | $49.32 | $47.37 | $47.76 | $38.75 | 208,559 |
| 2016-10-03 | $49.59 | $49.83 | $48.74 | $48.84 | $39.62 | 203,147 |
| 2016-09-30 | $49.54 | $49.98 | $49.17 | $49.59 | $40.23 | 261,783 |
| 2016-09-29 | $49.33 | $49.72 | $48.88 | $49.04 | $39.78 | 201,540 |
| 2016-09-28 | $49.61 | $49.99 | $49.08 | $49.47 | $40.13 | 324,674 |
| 2016-09-27 | $48.91 | $49.72 | $48.52 | $49.46 | $40.12 | 289,371 |
| 2016-09-26 | $48.24 | $49.25 | $48.24 | $48.98 | $39.73 | 347,023 |
| 2016-09-23 | $49.50 | $49.61 | $49.16 | $49.36 | $40.04 | 139,805 |
| 2016-09-22 | $49.70 | $49.75 | $48.57 | $49.57 | $40.21 | 195,057 |
| 2016-09-21 | $47.90 | $48.78 | $47.66 | $48.69 | $39.50 | 183,647 |
| 2016-09-20 | $48.33 | $48.54 | $47.42 | $47.43 | $38.48 | 149,204 |
| 2016-09-19 | $47.63 | $48.73 | $47.56 | $47.92 | $38.87 | 245,294 |
| 2016-09-16 | $47.38 | $47.75 | $47.32 | $47.38 | $38.44 | 323,956 |
| 2016-09-15 | $46.47 | $47.52 | $46.37 | $47.51 | $38.54 | 215,054 |
| 2016-09-14 | $46.70 | $47.35 | $46.35 | $46.74 | $37.59 | 283,167 |
| 2016-09-13 | $47.28 | $47.72 | $45.98 | $46.54 | $37.42 | 195,137 |
| 2016-09-12 | $46.25 | $47.89 | $46.15 | $47.82 | $38.45 | 308,287 |
| 2016-09-09 | $48.46 | $48.46 | $46.52 | $46.61 | $37.48 | 237,083 |
| 2016-09-08 | $49.09 | $49.43 | $48.70 | $49.00 | $39.40 | 292,543 |
| 2016-09-07 | $47.28 | $49.23 | $47.25 | $49.15 | $39.52 | 693,893 |
| 2016-09-06 | $46.34 | $48.16 | $46.07 | $47.22 | $37.97 | 338,199 |
| 2016-09-02 | $44.71 | $46.18 | $44.45 | $46.08 | $37.05 | 297,950 |
| 2016-09-01 | $43.39 | $45.74 | $41.79 | $45.31 | $36.44 | 836,386 |
| 2016-08-31 | $43.00 | $43.20 | $42.63 | $42.63 | $34.28 | 508,171 |
| 2016-08-30 | $42.81 | $43.36 | $42.66 | $43.00 | $34.58 | 358,964 |
| 2016-08-29 | $42.69 | $43.03 | $42.40 | $42.81 | $34.43 | 277,806 |
| 2016-08-26 | $42.94 | $43.31 | $42.39 | $42.49 | $34.17 | 246,047 |
| 2016-08-25 | $41.67 | $43.15 | $40.77 | $42.68 | $34.32 | 510,166 |
| 2016-08-24 | $41.82 | $42.08 | $41.52 | $41.77 | $33.59 | 242,156 |
| 2016-08-23 | $42.16 | $42.71 | $41.78 | $41.82 | $33.63 | 280,287 |
| 2016-08-22 | $41.51 | $42.03 | $40.82 | $41.94 | $33.73 | 156,007 |
| 2016-08-19 | $41.96 | $42.04 | $41.41 | $41.84 | $33.65 | 142,515 |
| 2016-08-18 | $41.29 | $41.99 | $40.84 | $41.96 | $33.74 | 146,838 |
| 2016-08-17 | $40.73 | $41.29 | $40.44 | $41.25 | $33.17 | 117,420 |
| 2016-08-16 | $41.32 | $41.37 | $40.73 | $40.81 | $32.82 | 100,633 |
| 2016-08-15 | $40.93 | $41.62 | $40.54 | $41.36 | $33.26 | 127,885 |
| 2016-08-12 | $41.73 | $41.73 | $40.60 | $41.11 | $33.06 | 116,511 |
| 2016-08-11 | $41.14 | $41.82 | $40.83 | $41.75 | $33.57 | 183,811 |
| 2016-08-10 | $40.48 | $41.00 | $40.16 | $40.93 | $32.91 | 121,039 |
| 2016-08-09 | $40.94 | $41.05 | $40.13 | $40.25 | $32.37 | 129,134 |
| 2016-08-08 | $40.85 | $41.15 | $40.53 | $40.80 | $32.81 | 138,710 |
| 2016-08-05 | $40.28 | $41.03 | $39.95 | $40.80 | $32.81 | 174,294 |
| 2016-08-04 | $39.52 | $40.43 | $39.52 | $39.99 | $32.16 | 188,655 |
| 2016-08-03 | $39.30 | $39.46 | $38.52 | $39.41 | $31.69 | 188,024 |
| 2016-08-02 | $39.78 | $39.78 | $39.09 | $39.27 | $31.58 | 174,553 |
| 2016-08-01 | $40.07 | $40.41 | $39.25 | $39.77 | $31.98 | 160,147 |
| 2016-07-29 | $40.07 | $40.45 | $39.56 | $40.13 | $32.27 | 221,955 |
| 2016-07-28 | $40.34 | $40.44 | $39.80 | $40.14 | $32.28 | 117,048 |
| 2016-07-27 | $40.81 | $40.86 | $40.00 | $40.40 | $32.49 | 142,206 |
| 2016-07-26 | $39.50 | $40.53 | $39.50 | $40.45 | $32.53 | 241,806 |
| 2016-07-25 | $39.53 | $39.92 | $39.05 | $39.43 | $31.71 | 222,840 |
| 2016-07-22 | $39.70 | $40.05 | $39.54 | $39.68 | $31.91 | 181,452 |
| 2016-07-21 | $39.31 | $40.12 | $39.31 | $39.70 | $31.92 | 302,432 |
| 2016-07-20 | $38.76 | $39.27 | $38.35 | $39.10 | $31.44 | 121,287 |
| 2016-07-19 | $39.21 | $39.47 | $38.50 | $38.71 | $31.13 | 157,897 |
| 2016-07-18 | $38.96 | $39.41 | $38.71 | $39.37 | $31.66 | 112,011 |
| 2016-07-15 | $39.56 | $40.03 | $39.08 | $39.22 | $31.54 | 150,222 |
| 2016-07-14 | $40.04 | $40.12 | $39.17 | $39.20 | $31.52 | 103,393 |
| 2016-07-13 | $39.92 | $40.21 | $39.60 | $39.70 | $31.92 | 202,072 |
| 2016-07-12 | $39.30 | $40.03 | $38.65 | $39.86 | $32.05 | 188,710 |
| 2016-07-11 | $38.44 | $39.07 | $38.35 | $38.82 | $31.22 | 189,812 |
| 2016-07-08 | $37.47 | $38.43 | $37.47 | $38.32 | $30.81 | 241,318 |
| 2016-07-07 | $37.11 | $37.93 | $36.74 | $36.99 | $29.74 | 231,057 |
| 2016-07-06 | $36.46 | $37.27 | $36.25 | $37.01 | $29.76 | 173,445 |
| 2016-07-05 | $37.00 | $37.49 | $36.16 | $36.60 | $29.43 | 254,222 |
| 2016-07-01 | $37.29 | $38.07 | $36.85 | $37.24 | $29.95 | 202,139 |
| 2016-06-30 | $35.94 | $37.28 | $35.51 | $37.27 | $29.97 | 315,512 |
| 2016-06-29 | $35.98 | $36.22 | $35.70 | $35.92 | $28.88 | 289,085 |
| 2016-06-28 | $36.18 | $36.25 | $35.00 | $35.55 | $28.59 | 424,900 |
| 2016-06-27 | $36.90 | $37.09 | $35.63 | $35.73 | $28.73 | 406,547 |
| 2016-06-24 | $37.77 | $38.91 | $36.95 | $37.49 | $30.15 | 862,082 |
| 2016-06-23 | $39.92 | $40.58 | $39.83 | $40.04 | $32.20 | 229,127 |
| 2016-06-22 | $39.48 | $39.85 | $39.26 | $39.31 | $31.61 | 192,763 |
| 2016-06-21 | $39.48 | $39.96 | $39.25 | $39.42 | $31.70 | 167,625 |
| 2016-06-20 | $39.70 | $40.18 | $39.40 | $39.67 | $31.90 | 226,250 |
| 2016-06-17 | $39.20 | $40.22 | $38.96 | $39.22 | $31.54 | 348,064 |
| 2016-06-16 | $38.26 | $39.14 | $37.71 | $39.10 | $31.44 | 260,991 |
| 2016-06-15 | $39.64 | $39.95 | $38.88 | $38.99 | $31.02 | 233,569 |
| 2016-06-14 | $39.49 | $39.92 | $39.16 | $39.56 | $31.47 | 280,472 |
| 2016-06-13 | $39.65 | $40.20 | $39.09 | $39.72 | $31.60 | 305,645 |
| 2016-06-10 | $40.37 | $40.37 | $39.24 | $39.84 | $31.70 | 487,804 |
| 2016-06-09 | $36.56 | $40.91 | $35.78 | $40.67 | $32.36 | 692,075 |
| 2016-06-08 | $36.31 | $36.91 | $33.90 | $36.90 | $29.36 | 709,831 |
| 2016-06-07 | $37.91 | $38.02 | $36.73 | $37.66 | $29.96 | 217,635 |
| 2016-06-06 | $37.02 | $38.05 | $37.00 | $37.80 | $30.07 | 224,102 |
| 2016-06-03 | $37.14 | $37.14 | $36.38 | $36.92 | $29.37 | 259,056 |
| 2016-06-02 | $36.53 | $37.15 | $36.10 | $37.14 | $29.55 | 223,798 |
| 2016-06-01 | $35.66 | $36.70 | $35.29 | $36.59 | $29.11 | 290,362 |
| 2016-05-31 | $35.88 | $36.53 | $35.71 | $35.86 | $28.53 | 247,179 |
| 2016-05-27 | $35.43 | $36.04 | $35.38 | $35.86 | $28.53 | 155,540 |
| 2016-05-26 | $35.66 | $35.92 | $35.20 | $35.43 | $28.19 | 169,925 |
| 2016-05-25 | $34.56 | $35.71 | $34.34 | $35.58 | $28.31 | 233,745 |
| 2016-05-24 | $35.23 | $36.10 | $35.04 | $36.04 | $28.67 | 228,767 |
| 2016-05-23 | $35.17 | $35.59 | $34.75 | $34.89 | $27.76 | 199,686 |
| 2016-05-20 | $33.92 | $35.25 | $33.78 | $35.24 | $28.04 | 243,104 |
| 2016-05-19 | $33.80 | $34.19 | $33.03 | $33.62 | $26.75 | 310,456 |
| 2016-05-18 | $35.00 | $35.73 | $34.19 | $34.20 | $27.21 | 191,036 |
| 2016-05-17 | $35.67 | $35.83 | $35.06 | $35.28 | $28.07 | 236,084 |
| 2016-05-16 | $35.12 | $36.08 | $34.88 | $35.85 | $28.52 | 220,312 |
| 2016-05-13 | $35.06 | $35.27 | $34.66 | $34.99 | $27.84 | 225,080 |
| 2016-05-12 | $35.71 | $36.39 | $35.08 | $35.40 | $28.16 | 202,529 |
| 2016-05-11 | $35.29 | $35.79 | $34.91 | $35.47 | $28.22 | 146,565 |
| 2016-05-10 | $34.34 | $35.42 | $34.34 | $35.33 | $28.11 | 154,521 |
| 2016-05-09 | $34.57 | $34.57 | $34.02 | $34.22 | $27.23 | 178,678 |
| 2016-05-06 | $34.60 | $34.85 | $34.37 | $34.84 | $27.72 | 198,207 |
| 2016-05-05 | $34.61 | $34.91 | $34.24 | $34.75 | $27.65 | 220,385 |
| 2016-05-04 | $34.30 | $34.93 | $33.91 | $34.44 | $27.40 | 235,535 |
| 2016-05-03 | $35.00 | $35.20 | $33.89 | $34.54 | $27.48 | 191,744 |
| 2016-05-02 | $34.76 | $35.34 | $34.24 | $35.33 | $28.11 | 249,589 |
| 2016-04-29 | $35.04 | $35.37 | $34.38 | $34.70 | $27.61 | 301,004 |
| 2016-04-28 | $35.44 | $35.79 | $34.91 | $35.07 | $27.90 | 155,445 |
| 2016-04-27 | $35.82 | $35.93 | $35.45 | $35.81 | $28.49 | 178,777 |
| 2016-04-26 | $34.76 | $35.81 | $34.53 | $35.70 | $28.40 | 189,475 |
| 2016-04-25 | $35.99 | $35.99 | $34.28 | $34.46 | $27.42 | 316,577 |
| 2016-04-22 | $34.87 | $36.37 | $34.87 | $36.27 | $28.86 | 277,749 |
| 2016-04-21 | $36.00 | $36.11 | $34.61 | $34.66 | $27.58 | 223,740 |
| 2016-04-20 | $35.85 | $36.21 | $35.57 | $35.95 | $28.60 | 264,467 |
| 2016-04-19 | $35.00 | $35.74 | $34.78 | $35.71 | $28.41 | 316,495 |
| 2016-04-18 | $34.27 | $34.99 | $34.12 | $34.91 | $27.77 | 235,268 |
| 2016-04-15 | $34.13 | $34.52 | $33.77 | $34.37 | $27.34 | 246,734 |
| 2016-04-14 | $34.15 | $34.36 | $33.56 | $34.29 | $27.28 | 223,937 |
| 2016-04-13 | $33.85 | $34.22 | $33.33 | $34.04 | $27.08 | 247,727 |
| 2016-04-12 | $32.46 | $33.51 | $32.34 | $33.47 | $26.63 | 335,787 |
| 2016-04-11 | $32.09 | $32.74 | $31.77 | $32.35 | $25.74 | 303,461 |
| 2016-04-08 | $31.52 | $32.26 | $31.50 | $31.82 | $25.32 | 345,649 |
| 2016-04-07 | $31.74 | $31.80 | $30.93 | $31.07 | $24.72 | 492,908 |
| 2016-04-06 | $31.66 | $31.91 | $31.19 | $31.88 | $25.36 | 459,791 |
| 2016-04-05 | $32.27 | $32.54 | $31.57 | $31.66 | $25.19 | 309,392 |
| 2016-04-04 | $32.92 | $33.52 | $32.38 | $32.59 | $25.93 | 405,115 |
| 2016-04-01 | $32.32 | $32.88 | $31.90 | $32.85 | $26.14 | 317,745 |
| 2016-03-31 | $32.71 | $32.97 | $32.32 | $32.75 | $26.06 | 343,040 |
| 2016-03-30 | $32.83 | $32.97 | $32.01 | $32.62 | $25.95 | 275,106 |
| 2016-03-29 | $31.36 | $32.71 | $31.01 | $32.68 | $26.00 | 450,908 |
| 2016-03-28 | $31.95 | $32.18 | $31.13 | $31.47 | $25.04 | 364,853 |
| 2016-03-24 | $30.73 | $31.92 | $30.39 | $31.90 | $25.38 | 281,848 |
| 2016-03-23 | $31.55 | $31.97 | $30.87 | $30.88 | $24.57 | 440,355 |
| 2016-03-22 | $31.28 | $31.93 | $31.20 | $31.77 | $25.28 | 422,740 |
| 2016-03-21 | $30.72 | $31.75 | $30.67 | $31.49 | $25.05 | 739,672 |
| 2016-03-18 | $30.73 | $31.62 | $30.33 | $30.67 | $24.40 | 5,235,325 |
| 2016-03-17 | $28.99 | $30.96 | $28.99 | $30.69 | $24.42 | 534,032 |
| 2016-03-16 | $26.99 | $28.93 | $26.99 | $28.91 | $23.00 | 773,981 |
| 2016-03-15 | $26.51 | $28.00 | $25.79 | $27.33 | $21.43 | 804,461 |
| 2016-03-14 | $29.04 | $29.26 | $26.34 | $26.71 | $20.95 | 1,788,167 |
| 2016-03-11 | $29.30 | $29.52 | $28.61 | $29.34 | $23.01 | 443,583 |
| 2016-03-10 | $28.46 | $29.05 | $28.18 | $28.92 | $22.68 | 369,535 |
| 2016-03-09 | $27.73 | $28.35 | $27.73 | $28.32 | $22.21 | 440,770 |
| 2016-03-08 | $28.83 | $29.09 | $27.42 | $27.66 | $21.69 | 715,380 |
| 2016-03-07 | $28.78 | $30.33 | $28.05 | $29.47 | $23.11 | 1,019,095 |
| 2016-03-04 | $27.51 | $28.07 | $27.04 | $27.72 | $21.74 | 435,537 |
| 2016-03-03 | $26.84 | $27.66 | $26.59 | $27.51 | $21.57 | 292,374 |
| 2016-03-02 | $25.62 | $26.92 | $25.62 | $26.80 | $21.02 | 386,529 |
| 2016-03-01 | $26.80 | $26.80 | $25.37 | $25.51 | $20.00 | 374,728 |
| 2016-02-29 | $25.98 | $26.68 | $25.37 | $26.51 | $20.79 | 477,085 |
| 2016-02-26 | $26.28 | $27.10 | $25.94 | $25.97 | $20.37 | 486,971 |
| 2016-02-25 | $25.96 | $26.13 | $25.52 | $26.07 | $20.44 | 294,198 |
| 2016-02-24 | $24.80 | $25.85 | $24.44 | $25.82 | $20.25 | 318,071 |
| 2016-02-23 | $24.15 | $25.76 | $24.10 | $25.26 | $19.81 | 348,069 |
| 2016-02-22 | $24.36 | $25.35 | $24.05 | $24.26 | $19.02 | 668,948 |
| 2016-02-19 | $25.11 | $25.17 | $23.88 | $24.00 | $18.82 | 310,415 |
| 2016-02-18 | $26.03 | $26.03 | $25.11 | $25.14 | $19.71 | 318,000 |
| 2016-02-17 | $25.94 | $26.53 | $25.78 | $26.05 | $20.43 | 258,138 |
| 2016-02-16 | $24.79 | $26.86 | $24.26 | $25.77 | $20.21 | 563,097 |
| 2016-02-12 | $24.51 | $24.97 | $24.22 | $24.52 | $19.23 | 265,701 |
| 2016-02-11 | $24.97 | $25.32 | $24.10 | $24.31 | $19.06 | 208,401 |
| 2016-02-10 | $25.89 | $26.08 | $25.18 | $25.52 | $20.01 | 324,983 |
| 2016-02-09 | $25.01 | $26.16 | $24.66 | $25.89 | $20.30 | 228,067 |
| 2016-02-08 | $25.06 | $25.53 | $24.46 | $25.42 | $19.93 | 206,099 |
| 2016-02-05 | $25.87 | $26.14 | $25.42 | $25.44 | $19.95 | 202,509 |
| 2016-02-04 | $25.63 | $26.87 | $25.53 | $26.00 | $20.39 | 201,346 |
| 2016-02-03 | $24.91 | $25.73 | $24.05 | $25.70 | $20.15 | 258,852 |
| 2016-02-02 | $25.19 | $25.19 | $24.41 | $24.64 | $19.32 | 252,543 |
| 2016-02-01 | $26.07 | $26.34 | $25.41 | $25.52 | $20.01 | 235,906 |
| 2016-01-29 | $25.00 | $26.46 | $25.00 | $26.43 | $20.73 | 264,816 |
| 2016-01-28 | $25.64 | $25.82 | $24.83 | $24.96 | $19.57 | 233,191 |
| 2016-01-27 | $25.54 | $25.87 | $25.04 | $25.14 | $19.71 | 351,637 |
| 2016-01-26 | $25.28 | $25.98 | $25.26 | $25.74 | $20.19 | 294,075 |
| 2016-01-25 | $26.62 | $26.62 | $24.87 | $24.92 | $19.54 | 428,205 |
| 2016-01-22 | $26.94 | $27.87 | $26.40 | $27.02 | $21.19 | 236,176 |
| 2016-01-21 | $26.35 | $27.40 | $26.18 | $26.54 | $20.81 | 289,709 |
| 2016-01-20 | $25.88 | $26.66 | $24.78 | $26.32 | $20.64 | 285,862 |
| 2016-01-19 | $26.63 | $26.89 | $25.88 | $26.37 | $20.68 | 272,055 |
| 2016-01-15 | $27.09 | $28.08 | $26.24 | $26.52 | $20.80 | 280,496 |
| 2016-01-14 | $27.31 | $28.11 | $26.81 | $27.82 | $21.82 | 176,671 |
| 2016-01-13 | $28.75 | $28.93 | $27.00 | $27.16 | $21.30 | 226,891 |
| 2016-01-12 | $29.55 | $29.80 | $27.98 | $28.65 | $22.47 | 303,287 |
| 2016-01-11 | $29.41 | $29.57 | $28.79 | $29.26 | $22.95 | 271,100 |
| 2016-01-08 | $29.97 | $30.30 | $29.08 | $29.27 | $22.95 | 279,928 |
| 2016-01-07 | $29.88 | $30.34 | $29.82 | $29.88 | $23.43 | 286,206 |
| 2016-01-06 | $30.50 | $30.82 | $30.29 | $30.64 | $24.03 | 283,936 |
| 2016-01-05 | $31.34 | $31.50 | $30.54 | $30.96 | $24.28 | 228,868 |
| 2016-01-04 | $30.29 | $31.24 | $30.03 | $31.20 | $24.47 | 338,545 |
| 2015-12-31 | $31.46 | $31.68 | $30.76 | $30.81 | $24.16 | 189,572 |
| 2015-12-30 | $31.73 | $32.07 | $31.51 | $31.55 | $24.74 | 99,286 |
| 2015-12-29 | $32.05 | $32.10 | $31.25 | $31.90 | $25.02 | 144,202 |
| 2015-12-28 | $32.11 | $32.34 | $31.45 | $31.79 | $24.93 | 136,774 |
| 2015-12-24 | $32.08 | $32.48 | $31.68 | $32.28 | $25.31 | 71,641 |
| 2015-12-23 | $31.40 | $32.56 | $31.12 | $32.29 | $25.32 | 206,085 |
| 2015-12-22 | $30.38 | $31.13 | $30.17 | $31.10 | $24.39 | 269,293 |
| 2015-12-21 | $29.90 | $30.60 | $29.50 | $30.36 | $23.81 | 233,981 |
| 2015-12-18 | $30.75 | $30.97 | $29.61 | $29.67 | $23.27 | 569,866 |
| 2015-12-17 | $30.51 | $31.18 | $30.08 | $30.78 | $24.14 | 329,845 |
| 2015-12-16 | $30.39 | $30.94 | $30.02 | $30.84 | $23.86 | 224,684 |
| 2015-12-15 | $31.08 | $31.13 | $29.79 | $30.23 | $23.39 | 353,573 |
| 2015-12-14 | $34.07 | $34.07 | $30.42 | $30.84 | $23.86 | 501,628 |
| 2015-12-11 | $33.24 | $35.28 | $33.20 | $34.26 | $26.50 | 386,526 |
| 2015-12-10 | $34.05 | $35.24 | $31.91 | $33.72 | $26.09 | 383,493 |
| 2015-12-09 | $32.04 | $32.53 | $31.23 | $31.99 | $24.75 | 318,601 |
| 2015-12-08 | $32.65 | $32.75 | $31.50 | $32.13 | $24.86 | 182,974 |
| 2015-12-07 | $33.46 | $33.46 | $32.60 | $33.02 | $25.55 | 212,646 |
| 2015-12-04 | $33.12 | $33.75 | $32.65 | $33.58 | $25.98 | 128,088 |
| 2015-12-03 | $34.11 | $34.20 | $33.04 | $33.09 | $25.60 | 257,893 |
| 2015-12-02 | $34.94 | $34.94 | $33.47 | $33.88 | $26.21 | 157,834 |
| 2015-12-01 | $35.57 | $35.62 | $34.69 | $35.12 | $27.17 | 148,794 |
| 2015-11-30 | $34.34 | $35.91 | $34.09 | $35.47 | $27.44 | 433,318 |
| 2015-11-27 | $33.92 | $34.29 | $33.38 | $34.21 | $26.47 | 83,703 |
| 2015-11-25 | $34.11 | $34.39 | $33.10 | $33.95 | $26.27 | 87,052 |
| 2015-11-24 | $33.26 | $34.25 | $32.61 | $34.09 | $26.37 | 91,312 |
| 2015-11-23 | $33.13 | $33.69 | $33.09 | $33.49 | $25.91 | 103,887 |
| 2015-11-20 | $33.32 | $33.53 | $32.89 | $33.01 | $25.54 | 168,465 |
| 2015-11-19 | $32.61 | $33.11 | $32.34 | $33.04 | $25.56 | 152,607 |
| 2015-11-18 | $31.61 | $32.64 | $31.50 | $32.59 | $25.21 | 128,989 |
| 2015-11-17 | $31.97 | $32.17 | $31.29 | $31.36 | $24.26 | 145,780 |
| 2015-11-16 | $31.65 | $32.08 | $31.25 | $31.90 | $24.68 | 128,579 |
| 2015-11-13 | $31.42 | $31.98 | $31.24 | $31.69 | $24.52 | 143,374 |
| 2015-11-12 | $32.32 | $32.41 | $30.99 | $31.55 | $24.41 | 310,594 |
| 2015-11-11 | $33.17 | $33.35 | $32.51 | $32.64 | $25.25 | 114,989 |
| 2015-11-10 | $32.43 | $33.15 | $32.00 | $33.12 | $25.62 | 233,185 |
| 2015-11-09 | $32.60 | $32.69 | $31.84 | $32.56 | $25.19 | 171,748 |
| 2015-11-06 | $32.92 | $32.95 | $32.27 | $32.59 | $25.21 | 247,816 |
| 2015-11-05 | $33.41 | $33.81 | $32.78 | $33.08 | $25.59 | 102,152 |
| 2015-11-04 | $34.17 | $34.17 | $33.18 | $33.28 | $25.75 | 112,966 |
| 2015-11-03 | $34.13 | $34.61 | $33.92 | $33.96 | $26.27 | 122,895 |
| 2015-11-02 | $32.75 | $34.33 | $32.13 | $34.26 | $26.50 | 260,025 |
| 2015-10-30 | $33.26 | $33.53 | $32.72 | $32.78 | $25.36 | 130,028 |
| 2015-10-29 | $33.56 | $34.00 | $33.04 | $33.12 | $25.62 | 115,486 |
| 2015-10-28 | $32.92 | $33.79 | $32.62 | $33.77 | $26.13 | 257,858 |
| 2015-10-27 | $34.16 | $34.16 | $32.60 | $32.85 | $25.41 | 173,084 |
| 2015-10-26 | $35.24 | $35.53 | $34.27 | $34.34 | $26.57 | 112,567 |
| 2015-10-23 | $35.24 | $35.69 | $34.91 | $35.14 | $27.19 | 201,703 |
| 2015-10-22 | $33.75 | $34.89 | $33.43 | $34.85 | $26.96 | 182,611 |
| 2015-10-21 | $34.34 | $34.37 | $33.37 | $33.44 | $25.87 | 166,487 |
| 2015-10-20 | $34.32 | $34.57 | $33.84 | $34.11 | $26.39 | 179,565 |
| 2015-10-19 | $35.07 | $35.07 | $34.06 | $34.27 | $26.51 | 181,803 |
| 2015-10-16 | $35.29 | $35.35 | $34.47 | $35.11 | $27.16 | 192,189 |
| 2015-10-15 | $36.44 | $36.44 | $34.68 | $35.25 | $27.27 | 253,154 |
| 2015-10-14 | $36.11 | $36.94 | $35.74 | $36.47 | $28.21 | 368,516 |
| 2015-10-13 | $35.07 | $36.24 | $35.07 | $35.68 | $27.60 | 234,079 |
| 2015-10-12 | $35.01 | $35.31 | $34.49 | $35.28 | $27.29 | 128,034 |
| 2015-10-09 | $35.38 | $35.81 | $34.98 | $35.05 | $27.12 | 183,328 |
| 2015-10-08 | $34.37 | $35.46 | $34.37 | $35.20 | $27.23 | 193,713 |
| 2015-10-07 | $34.01 | $34.73 | $33.34 | $34.55 | $26.73 | 184,475 |
| 2015-10-06 | $33.24 | $34.25 | $33.20 | $33.66 | $26.04 | 286,889 |
| 2015-10-05 | $32.18 | $33.36 | $31.94 | $33.27 | $25.74 | 204,674 |
| 2015-10-02 | $31.02 | $31.91 | $30.66 | $31.88 | $24.66 | 378,786 |
| 2015-10-01 | $32.04 | $32.54 | $31.04 | $31.29 | $24.21 | 294,043 |
| 2015-09-30 | $31.84 | $32.11 | $31.41 | $31.91 | $24.69 | 289,788 |
| 2015-09-29 | $32.10 | $32.16 | $31.31 | $31.49 | $24.36 | 212,682 |
| 2015-09-28 | $32.44 | $32.73 | $31.84 | $32.10 | $24.83 | 245,999 |
| 2015-09-25 | $33.70 | $33.70 | $32.62 | $32.69 | $25.29 | 262,211 |
| 2015-09-24 | $33.00 | $33.56 | $32.57 | $33.34 | $25.79 | 269,931 |
| 2015-09-23 | $34.12 | $34.15 | $33.04 | $33.16 | $25.65 | 257,162 |
| 2015-09-22 | $34.19 | $34.76 | $33.65 | $34.01 | $26.31 | 367,573 |
| 2015-09-21 | $34.80 | $35.39 | $34.51 | $34.73 | $26.87 | 313,573 |
| 2015-09-18 | $34.57 | $34.79 | $33.96 | $34.74 | $26.88 | 1,332,973 |
| 2015-09-17 | $35.51 | $35.99 | $34.95 | $35.17 | $27.21 | 336,744 |
| 2015-09-16 | $34.43 | $35.55 | $33.73 | $35.39 | $27.38 | 235,460 |
| 2015-09-15 | $34.06 | $35.23 | $34.06 | $34.85 | $26.65 | 415,535 |
| 2015-09-14 | $34.60 | $34.66 | $33.47 | $33.97 | $25.97 | 464,294 |
| 2015-09-11 | $34.02 | $34.69 | $33.52 | $34.49 | $26.37 | 299,389 |
| 2015-09-10 | $34.35 | $35.40 | $34.07 | $34.20 | $26.15 | 425,528 |
| 2015-09-09 | $34.96 | $35.40 | $34.24 | $34.41 | $26.31 | 425,388 |
| 2015-09-08 | $33.62 | $34.56 | $32.82 | $34.49 | $26.37 | 685,459 |
| 2015-09-04 | $32.37 | $33.88 | $32.01 | $33.03 | $25.25 | 763,263 |
| 2015-09-03 | $30.00 | $34.89 | $30.00 | $32.93 | $25.18 | 1,776,326 |
| 2015-09-02 | $29.19 | $29.70 | $28.23 | $28.71 | $21.95 | 339,126 |
Greif Inc - Class A (GEF) News Headlines
Recent Greif Inc - Class A (GEF) News
Similar Companies to Greif Inc - Class A (GEF) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |